586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,184300,88911450,48750,48750,48750,48750,23
|
|
20231109,184200,88911450,48750,48750,48750,48750,0
|
|
20231109,184100,88911450,48750,48750,48750,48750,0
|
|
20231109,184000,88911450,48750,48750,48750,48750,0
|
|
20231109,183900,88911450,48750,48750,48750,48750,0
|
|
20231109,183800,88911450,48750,48750,48750,48750,0
|
|
20231109,183700,88911450,48750,48750,48750,48750,0
|
|
20231109,183600,88911450,48750,48750,48750,48750,0
|
|
20231109,183500,88911450,48750,48750,48750,48750,0
|
|
20231109,183400,88911450,48750,48750,48750,48750,0
|
|
20231109,183300,88911450,48750,48750,48750,48750,0
|
|
20231109,183200,88911450,48750,48750,48750,48750,0
|
|
20231109,183100,88911450,48750,48750,48750,48750,0
|
|
20231109,183000,88911450,48750,48750,48750,48750,0
|
|
20231109,182900,88911450,48750,48750,48750,48750,0
|
|
20231109,182800,88911450,48750,48750,48750,48750,0
|
|
20231109,182700,88911450,48750,48750,48750,48750,0
|
|
20231109,182600,88911450,48750,48750,48750,48750,0
|
|
20231109,182500,88911450,48750,48750,48750,48750,0
|
|
20231109,182400,88911450,48750,48750,48750,48750,0
|
|
20231109,182300,88911450,48750,48750,48750,48750,0
|
|
20231109,182200,88911450,48750,48750,48750,48750,0
|
|
20231109,182100,88911450,48750,48750,48750,48750,0
|
|
20231109,182000,88911450,48750,48750,48750,48750,0
|
|
20231109,181900,88911450,48750,48750,48750,48750,0
|
|
20231109,181800,88911450,48750,48750,48750,48750,0
|
|
20231109,181700,88911450,48750,48750,48750,48750,0
|
|
20231109,181600,88911450,48750,48750,48750,48750,0
|
|
20231109,181500,88911450,48750,48750,48750,48750,0
|
|
20231109,181400,88911450,48750,48750,48750,48750,0
|
|
20231109,181300,88911450,48750,48750,48750,48750,23
|
|
20231109,181200,88911450,48750,48750,48750,48750,0
|
|
20231109,181100,88911450,48750,48750,48750,48750,0
|
|
20231109,181000,88911450,48750,48750,48750,48750,0
|
|
20231109,180900,88911450,48750,48750,48750,48750,0
|
|
20231109,180800,88911450,48750,48750,48750,48750,0
|
|
20231109,180700,88911450,48750,48750,48750,48750,0
|
|
20231109,180600,88911450,48750,48750,48750,48750,0
|
|
20231109,180500,88911450,48750,48750,48750,48750,0
|
|
20231109,180400,88911450,48750,48750,48750,48750,0
|
|
20231109,180300,88911450,48750,48750,48750,48750,0
|
|
20231109,180200,88911450,48750,48750,48750,48750,0
|
|
20231109,180100,88911450,48750,48750,48750,48750,0
|
|
20231109,180000,88911450,48750,48750,48750,48750,0
|
|
20231109,175900,88911450,48750,48750,48750,48750,0
|
|
20231109,175800,88911450,48750,48750,48750,48750,0
|
|
20231109,175700,88911450,48750,48750,48750,48750,0
|
|
20231109,175600,88911450,48750,48750,48750,48750,0
|
|
20231109,175500,88911450,48750,48750,48750,48750,0
|
|
20231109,175400,88911450,48750,48750,48750,48750,0
|
|
20231109,175300,88911450,48750,48750,48750,48750,0
|
|
20231109,175200,88911450,48750,48750,48750,48750,0
|
|
20231109,175100,88911450,48750,48750,48750,48750,0
|
|
20231109,175000,88911450,48750,48750,48750,48750,0
|
|
20231109,174900,88911450,48750,48750,48750,48750,0
|
|
20231109,174800,88911450,48750,48750,48750,48750,0
|
|
20231109,174700,88911450,48750,48750,48750,48750,0
|
|
20231109,174600,88911450,48750,48750,48750,48750,0
|
|
20231109,174500,88911450,48750,48750,48750,48750,0
|
|
20231109,174400,88911450,48750,48750,48750,48750,0
|
|
20231109,174300,88911450,48750,48750,48750,48750,23
|
|
20231109,174200,88911450,48750,48750,48750,48750,0
|
|
20231109,174100,88911450,48750,48750,48750,48750,0
|
|
20231109,174000,88911450,48750,48750,48750,48750,0
|
|
20231109,173900,88911450,48750,48750,48750,48750,0
|
|
20231109,173800,88911450,48750,48750,48750,48750,0
|
|
20231109,173700,88911450,48750,48750,48750,48750,0
|
|
20231109,173600,88911450,48750,48750,48750,48750,0
|
|
20231109,173500,88911450,48750,48750,48750,48750,0
|
|
20231109,173400,88911450,48750,48750,48750,48750,0
|
|
20231109,173300,88911450,48750,48750,48750,48750,0
|
|
20231109,173200,88911450,48750,48750,48750,48750,0
|
|
20231109,173100,88911450,48750,48750,48750,48750,0
|
|
20231109,173000,88911450,48750,48750,48750,48750,0
|
|
20231109,172900,88911450,48750,48750,48750,48750,0
|
|
20231109,172800,88911450,48750,48750,48750,48750,0
|
|
20231109,172700,88911450,48750,48750,48750,48750,0
|
|
20231109,172600,88911450,48750,48750,48750,48750,0
|
|
20231109,172500,88911450,48750,48750,48750,48750,0
|
|
20231109,172400,88911450,48750,48750,48750,48750,0
|
|
20231109,172300,88911450,48750,48750,48750,48750,0
|
|
20231109,172200,88911450,48750,48750,48750,48750,0
|
|
20231109,172100,88911450,48750,48750,48750,48750,0
|
|
20231109,172000,88911450,48750,48750,48750,48750,0
|
|
20231109,171900,88911450,48750,48750,48750,48750,0
|
|
20231109,171800,88911450,48750,48750,48750,48750,0
|
|
20231109,171700,88911450,48750,48750,48750,48750,0
|
|
20231109,171600,88911450,48750,48750,48750,48750,0
|
|
20231109,171500,88911450,48750,48750,48750,48750,0
|
|
20231109,171400,88911450,48750,48750,48750,48750,0
|
|
20231109,171300,88911450,48750,48750,48750,48750,23
|
|
20231109,171200,88911450,48750,48750,48750,48750,0
|
|
20231109,171100,88911450,48750,48750,48750,48750,0
|
|
20231109,171000,88911450,48750,48750,48750,48750,0
|
|
20231109,170900,88911450,48750,48750,48750,48750,0
|
|
20231109,170800,88911450,48750,48750,48750,48750,0
|
|
20231109,170700,88911450,48750,48750,48750,48750,0
|
|
20231109,170600,88911450,48750,48750,48750,48750,0
|
|
20231109,170500,88911450,48750,48750,48750,48750,0
|
|
20231109,170400,88911450,48750,48750,48750,48750,0
|
|
20231109,170300,88911450,48750,48750,48750,48750,0
|
|
20231109,170200,88911450,48750,48750,48750,48750,0
|
|
20231109,170100,88911450,48750,48750,48750,48750,0
|
|
20231109,170000,88911450,48750,48750,48750,48750,0
|
|
20231109,165900,88911450,48750,48750,48750,48750,0
|
|
20231109,165800,88911450,48750,48750,48750,48750,0
|
|
20231109,165700,88911450,48750,48750,48750,48750,0
|
|
20231109,165600,88911450,48750,48750,48750,48750,0
|
|
20231109,165500,88911450,48750,48750,48750,48750,0
|
|
20231109,165400,88911450,48750,48750,48750,48750,0
|
|
20231109,165300,88911450,48750,48750,48750,48750,0
|
|
20231109,165200,88911450,48750,48750,48750,48750,0
|
|
20231109,165100,88911450,48750,48750,48750,48750,0
|
|
20231109,165000,88911450,48750,48750,48750,48750,0
|
|
20231109,164900,88911450,48750,48750,48750,48750,0
|
|
20231109,164800,88911450,48750,48750,48750,48750,0
|
|
20231109,164700,88911450,48750,48750,48750,48750,0
|
|
20231109,164600,88911450,48750,48750,48750,48750,0
|
|
20231109,164500,88911450,48750,48750,48750,48750,0
|
|
20231109,164400,88911450,48750,48750,48750,48750,0
|
|
20231109,164300,88911450,48750,48750,48750,48750,23
|
|
20231109,164200,88911450,48750,48750,48750,48750,0
|
|
20231109,164100,88911450,48750,48750,48750,48750,0
|
|
20231109,164000,88911450,48750,48750,48750,48750,0
|
|
20231109,163900,88911450,48750,48750,48750,48750,0
|
|
20231109,163800,88911450,48750,48750,48750,48750,0
|
|
20231109,163700,88911450,48750,48750,48750,48750,0
|
|
20231109,163600,88911450,48750,48750,48750,48750,0
|
|
20231109,163500,88911450,48750,48750,48750,48750,0
|
|
20231109,163400,88911450,48750,48750,48750,48750,0
|
|
20231109,163300,88911450,48750,48750,48750,48750,0
|
|
20231109,163200,88911450,48750,48750,48750,48750,0
|
|
20231109,163100,88911450,48750,48750,48750,48750,0
|
|
20231109,163000,88911450,48750,48750,48750,48750,0
|
|
20231109,162900,88911450,48750,48750,48750,48750,0
|
|
20231109,162800,88911450,48750,48750,48750,48750,0
|
|
20231109,162700,88911450,48750,48750,48750,48750,0
|
|
20231109,162600,88911450,48750,48750,48750,48750,0
|
|
20231109,162500,88911450,48750,48750,48750,48750,0
|
|
20231109,162400,88911450,48750,48750,48750,48750,0
|
|
20231109,162300,88911450,48750,48750,48750,48750,0
|
|
20231109,162200,88911450,48750,48750,48750,48750,0
|
|
20231109,162100,88911450,48750,48750,48750,48750,0
|
|
20231109,162000,88911450,48750,48750,48750,48750,0
|
|
20231109,161900,88911450,48750,48750,48750,48750,0
|
|
20231109,161800,88911450,48750,48750,48750,48750,0
|
|
20231109,161700,88911450,48750,48750,48750,48750,0
|
|
20231109,161600,88911450,48750,48750,48750,48750,0
|
|
20231109,161500,88911450,48750,48750,48750,48750,0
|
|
20231109,161400,88911450,48750,48750,48750,48750,0
|
|
20231109,161300,88911450,48750,48750,48750,48750,23
|
|
20231109,161200,88911450,48750,48750,48750,48750,0
|
|
20231109,161100,88911450,48750,48750,48750,48750,0
|
|
20231109,161000,88911450,48750,48750,48750,48750,0
|
|
20231109,160900,88911450,48750,48750,48750,48750,0
|
|
20231109,160800,88911450,48750,48750,48750,48750,0
|
|
20231109,160700,88911450,48750,48750,48750,48750,0
|
|
20231109,160600,88911450,48750,48750,48750,48750,0
|
|
20231109,160500,88911450,48750,48750,48750,48750,0
|
|
20231109,160400,88911450,48750,48750,48750,48750,0
|
|
20231109,160300,88911450,48750,48750,48750,48750,0
|
|
20231109,160200,88911450,48750,48750,48750,48750,0
|
|
20231109,160100,88911450,48750,48750,48750,48750,0
|
|
20231109,160000,88911450,48750,48750,48750,48750,0
|
|
20231109,155900,88911450,48750,48750,48750,48750,0
|
|
20231109,155800,88911450,48750,48750,48750,48750,0
|
|
20231109,155700,88911450,48750,48750,48750,48750,0
|
|
20231109,155600,88911450,48750,48750,48750,48750,0
|
|
20231109,155500,88911450,48750,48750,48750,48750,0
|
|
20231109,155400,88911450,48750,48750,48750,48750,0
|
|
20231109,155300,88911450,48750,48750,48750,48750,0
|
|
20231109,155200,88911450,48750,48750,48750,48750,0
|
|
20231109,155100,88911450,48750,48750,48750,48750,0
|
|
20231109,155000,88911450,48750,48750,48750,48750,0
|
|
20231109,154900,88911450,48750,48750,48750,48750,0
|
|
20231109,154800,88911450,48750,48750,48750,48750,0
|
|
20231109,154700,88911450,48750,48750,48750,48750,0
|
|
20231109,154600,88911450,48750,48750,48750,48750,0
|
|
20231109,154500,88911450,48750,48750,48750,48750,0
|
|
20231109,154400,88911450,48750,48750,48750,48750,0
|
|
20231109,154300,88911450,48750,48750,48750,48750,23
|
|
20231109,154200,88911450,48750,48750,48750,48750,0
|
|
20231109,154100,88911450,48750,48750,48750,48750,0
|
|
20231109,154000,88911450,48750,48750,48750,48750,0
|
|
20231109,153900,88911450,48750,48750,48750,48750,0
|
|
20231109,153800,88911450,48750,48750,48750,48750,0
|
|
20231109,153700,88911450,48750,48750,48750,48750,0
|
|
20231109,153600,88911450,48750,48750,48750,48750,0
|
|
20231109,153500,88911450,48750,48750,48750,48750,0
|
|
20231109,153400,88911450,48750,48750,48750,48750,0
|
|
20231109,153300,88911450,48750,48750,48750,48750,0
|
|
20231109,153200,88911450,48750,48750,48750,48750,0
|
|
20231109,153100,88911450,48750,48750,48750,48750,0
|
|
20231109,153000,88911450,48750,48750,48750,48750,23
|
|
20231109,152900,87790200,48950,48950,48950,48950,0
|
|
20231109,152800,87790200,48950,48950,48950,48950,0
|
|
20231109,152700,87790200,48950,48950,48950,48950,0
|
|
20231109,152600,87790200,48950,48950,48950,48950,0
|
|
20231109,152500,87790200,48950,48950,48950,48950,0
|
|
20231109,152400,87790200,48950,48950,48950,48950,0
|
|
20231109,152300,87790200,48950,48950,48950,48950,0
|
|
20231109,152200,87790200,48950,48950,48950,48950,0
|
|
20231109,152100,87790200,48950,48950,48950,48950,0
|
|
20231109,152000,87790200,48950,48950,48950,48950,0
|
|
20231109,151900,87790200,48950,48950,48950,48950,0
|
|
20231109,151800,87790200,48950,48950,48950,48950,5
|
|
20231109,151700,87545450,48950,48950,48950,48950,0
|
|
20231109,151600,87545450,48950,48950,48950,48950,0
|
|
20231109,151500,87545450,48950,48950,48950,48950,1
|
|
20231109,151400,87496500,48750,48850,48850,48750,120
|
|
20231109,151300,81645300,48850,48850,48850,48850,0
|
|
20231109,151200,81645300,48850,48850,48850,48850,0
|
|
20231109,151100,81645300,48850,48850,48850,48850,5
|
|
20231109,151000,81401050,48850,48850,48850,48850,2
|
|
20231109,150900,81303350,49000,49000,49000,49000,0
|
|
20231109,150800,81303350,49000,49000,49000,49000,0
|
|
20231109,150700,81303350,49000,49000,49000,49000,0
|
|
20231109,150600,81303350,49000,48950,49000,48950,9
|
|
20231109,150500,80862500,48950,48950,48950,48950,0
|
|
20231109,150400,80862500,48950,48950,48950,48950,2
|
|
20231109,150300,80764600,48950,48950,48950,48950,48
|
|
20231109,150200,78415000,48950,48950,48950,48950,5
|
|
20231109,150100,78170250,48950,48950,48950,48950,0
|
|
20231109,150000,78170250,48950,48950,48950,48950,0
|
|
20231109,145900,78170250,48950,48850,48950,48850,112
|
|
20231109,145800,72698750,48850,48850,48850,48850,0
|
|
20231109,145700,72698750,48850,48850,48850,48850,0
|
|
20231109,145600,72698750,48850,48850,48850,48850,2
|
|
20231109,145500,72601050,48850,48850,48850,48850,0
|
|
20231109,145400,72601050,48850,48850,48850,48850,15
|
|
20231109,145300,71868300,48900,48900,48900,48900,0
|
|
20231109,145200,71868300,48900,48900,48900,48900,0
|
|
20231109,145100,71868300,48900,48900,48900,48900,0
|
|
20231109,145000,71868300,48900,48900,48900,48900,5
|
|
20231109,144900,71623800,48950,48950,48950,48950,0
|
|
20231109,144800,71623800,48950,48950,48950,48950,0
|
|
20231109,144700,71623800,48950,48950,48950,48950,5
|
|
20231109,144600,71379050,48950,48950,48950,48950,60
|
|
20231109,144500,68442050,48850,48850,48850,48850,3
|
|
20231109,144400,68295500,48800,48800,48800,48800,0
|
|
20231109,144300,68295500,48800,48800,48800,48800,0
|
|
20231109,144200,68295500,48800,48800,48800,48800,0
|
|
20231109,144100,68295500,48800,48800,48800,48800,0
|
|
20231109,144000,68295500,48800,48800,48800,48800,0
|
|
20231109,143900,68295500,48800,48800,48800,48800,0
|
|
20231109,143800,68295500,48800,48800,48800,48800,0
|
|
20231109,143700,68295500,48800,48800,48800,48800,0
|
|
20231109,143600,68295500,48800,48800,48800,48800,0
|
|
20231109,143500,68295500,48800,48800,48800,48800,0
|
|
20231109,143400,68295500,48800,48800,48800,48800,0
|
|
20231109,143300,68295500,48800,48800,48800,48800,0
|
|
20231109,143200,68295500,48800,48800,48800,48800,0
|
|
20231109,143100,68295500,48800,48800,48800,48800,0
|
|
20231109,143000,68295500,48800,48800,48800,48800,0
|
|
20231109,142900,68295500,48800,48900,48950,48800,10
|
|
20231109,142800,67806700,48800,48800,48800,48800,0
|
|
20231109,142700,67806700,48800,48800,48800,48800,0
|
|
20231109,142600,67806700,48800,48800,48800,48800,0
|
|
20231109,142500,67806700,48800,48800,48800,48800,0
|
|
20231109,142400,67806700,48800,48800,48800,48800,0
|
|
20231109,142300,67806700,48800,48800,48800,48800,0
|
|
20231109,142200,67806700,48800,48800,48800,48800,0
|
|
20231109,142100,67806700,48800,48800,48800,48800,21
|
|
20231109,142000,66781900,48800,48800,48800,48800,5
|
|
20231109,141900,66537900,48800,48800,48800,48800,0
|
|
20231109,141800,66537900,48800,48800,48800,48800,0
|
|
20231109,141700,66537900,48800,48800,48800,48800,0
|
|
20231109,141600,66537900,48800,48800,48800,48800,5
|
|
20231109,141500,66293900,48800,48800,48800,48800,2
|
|
20231109,141400,66196300,48850,48850,48850,48850,0
|
|
20231109,141300,66196300,48850,48850,48850,48850,0
|
|
20231109,141200,66196300,48850,48900,48900,48850,6
|
|
20231109,141100,65902950,48900,48900,48900,48900,0
|
|
20231109,141000,65902950,48900,48900,48900,48900,0
|
|
20231109,140900,65902950,48900,48900,48900,48900,0
|
|
20231109,140800,65902950,48900,48900,48900,48900,10
|
|
20231109,140700,65413950,48900,48900,48900,48900,6
|
|
20231109,140600,65120550,48700,48700,48700,48700,0
|
|
20231109,140500,65120550,48700,48700,48700,48700,0
|
|
20231109,140400,65120550,48700,48700,48700,48700,0
|
|
20231109,140300,65120550,48700,48700,48700,48700,0
|
|
20231109,140200,65120550,48700,48700,48700,48700,25
|
|
20231109,140100,63903050,48700,48700,48700,48700,0
|
|
20231109,140000,63903050,48700,48700,48700,48700,0
|
|
20231109,135900,63903050,48700,48800,48800,48700,88
|
|
20231109,135800,59616250,48950,48950,48950,48950,0
|
|
20231109,135700,59616250,48950,48950,48950,48950,0
|
|
20231109,135600,59616250,48950,48900,48950,48900,5
|
|
20231109,135500,59371550,48950,48900,48950,48900,100
|
|
20231109,135400,54476750,48950,48950,48950,48950,0
|
|
20231109,135300,54476750,48950,48950,48950,48950,0
|
|
20231109,135200,54476750,48950,48900,48950,48900,5
|
|
20231109,135100,54232050,48950,48950,48950,48950,0
|
|
20231109,135000,54232050,48950,48950,48950,48950,0
|
|
20231109,134900,54232050,48950,48950,48950,48950,5
|
|
20231109,134800,53987300,48950,48950,48950,48950,0
|
|
20231109,134700,53987300,48950,48950,48950,48950,0
|
|
20231109,134600,53987300,48950,48950,48950,48950,0
|
|
20231109,134500,53987300,48950,48900,48950,48900,7
|
|
20231109,134400,53644900,48900,48900,48900,48900,0
|
|
20231109,134300,53644900,48900,48900,48900,48900,0
|
|
20231109,134200,53644900,48900,48900,48900,48900,0
|
|
20231109,134100,53644900,48900,48900,48900,48900,5
|
|
20231109,134000,53400400,48900,48900,48900,48900,0
|
|
20231109,133900,53400400,48900,48900,48900,48900,0
|
|
20231109,133800,53400400,48900,48900,48900,48900,0
|
|
20231109,133700,53400400,48900,48900,48900,48900,5
|
|
20231109,133600,53155900,48900,48900,48900,48900,0
|
|
20231109,133500,53155900,48900,48900,48900,48900,0
|
|
20231109,133400,53155900,48900,48900,48900,48900,0
|
|
20231109,133300,53155900,48900,48900,48900,48900,5
|
|
20231109,133200,52911400,48900,48900,48900,48900,0
|
|
20231109,133100,52911400,48900,48900,48900,48900,0
|
|
20231109,133000,52911400,48900,48900,48900,48900,0
|
|
20231109,132900,52911400,48900,48900,48900,48900,7
|
|
20231109,132800,52569100,48900,48900,48900,48900,0
|
|
20231109,132700,52569100,48900,48900,48900,48900,2
|
|
20231109,132600,52471300,48900,48900,48900,48900,2
|
|
20231109,132500,52373500,48900,48900,48900,48900,9
|
|
20231109,132400,51933400,48950,48950,48950,48950,0
|
|
20231109,132300,51933400,48950,48950,48950,48950,4
|
|
20231109,132200,51737600,48950,48950,48950,48950,7
|
|
20231109,132100,51394950,48950,48950,48950,48950,0
|
|
20231109,132000,51394950,48950,48950,48950,48950,0
|
|
20231109,131900,51394950,48950,48950,48950,48950,5
|
|
20231109,131800,51150200,48950,48950,48950,48950,11
|
|
20231109,131700,50611750,48750,48750,48750,48750,0
|
|
20231109,131600,50611750,48750,48750,48750,48750,0
|
|
20231109,131500,50611750,48750,48750,48750,48750,0
|
|
20231109,131400,50611750,48750,48750,48750,48750,0
|
|
20231109,131300,50611750,48750,48750,48750,48750,0
|
|
20231109,131200,50611750,48750,48750,48750,48750,0
|
|
20231109,131100,50611750,48750,48750,48750,48750,0
|
|
20231109,131000,50611750,48750,48750,48750,48750,0
|
|
20231109,130900,50611750,48750,48750,48750,48750,0
|
|
20231109,130800,50611750,48750,48800,48800,48750,19
|
|
20231109,130700,49685350,48750,48750,48750,48750,0
|
|
20231109,130600,49685350,48750,48750,48750,48750,0
|
|
20231109,130500,49685350,48750,48750,48750,48750,0
|
|
20231109,130400,49685350,48750,48750,48750,48750,0
|
|
20231109,130300,49685350,48750,48750,48750,48750,0
|
|
20231109,130200,49685350,48750,48750,48750,48750,0
|
|
20231109,130100,49685350,48750,48750,48750,48750,0
|
|
20231109,130000,49685350,48750,49000,49000,48750,39
|
|
20231109,125900,47782300,49000,49000,49000,49000,0
|
|
20231109,125800,47782300,49000,49000,49000,49000,17
|
|
20231109,125700,46949300,48950,48950,48950,48950,0
|
|
20231109,125600,46949300,48950,48950,48950,48950,0
|
|
20231109,125500,46949300,48950,48950,48950,48950,0
|
|
20231109,125400,46949300,48950,48950,48950,48950,0
|
|
20231109,125300,46949300,48950,48950,48950,48950,0
|
|
20231109,125200,46949300,48950,48950,48950,48950,0
|
|
20231109,125100,46949300,48950,48950,48950,48950,0
|
|
20231109,125000,46949300,48950,48950,48950,48950,0
|
|
20231109,124900,46949300,48950,48950,48950,48950,0
|
|
20231109,124800,46949300,48950,48950,48950,48950,0
|
|
20231109,124700,46949300,48950,48950,48950,48950,5
|
|
20231109,124600,46704550,48950,48950,48950,48950,0
|
|
20231109,124500,46704550,48950,48950,48950,48950,0
|
|
20231109,124400,46704550,48950,48950,48950,48950,0
|
|
20231109,124300,46704550,48950,48950,48950,48950,5
|
|
20231109,124200,46459800,48950,48950,48950,48950,0
|
|
20231109,124100,46459800,48950,48950,48950,48950,0
|
|
20231109,124000,46459800,48950,48950,48950,48950,0
|
|
20231109,123900,46459800,48950,48950,48950,48950,5
|
|
20231109,123800,46215050,48950,48950,48950,48950,2
|
|
20231109,123700,46117150,48950,48950,48950,48950,0
|
|
20231109,123600,46117150,48950,48950,48950,48950,0
|
|
20231109,123500,46117150,48950,48950,48950,48950,5
|
|
20231109,123400,45872400,49000,49000,49000,49000,0
|
|
20231109,123300,45872400,49000,49000,49000,49000,5
|
|
20231109,123200,45627400,49000,49000,49000,49000,0
|
|
20231109,123100,45627400,49000,49000,49000,49000,5
|
|
20231109,123000,45382400,49000,49000,49000,49000,0
|
|
20231109,122900,45382400,49000,49000,49000,49000,0
|
|
20231109,122800,45382400,49000,49000,49000,49000,0
|
|
20231109,122700,45382400,49000,49000,49000,49000,5
|
|
20231109,122600,45137400,49000,49000,49000,49000,0
|
|
20231109,122500,45137400,49000,49000,49000,49000,10
|
|
20231109,122400,44647400,49000,49000,49000,49000,5
|
|
20231109,122300,44402400,49000,49000,49000,49000,0
|
|
20231109,122200,44402400,49000,49000,49000,49000,0
|
|
20231109,122100,44402400,49000,49000,49000,49000,0
|
|
20231109,122000,44402400,49000,49000,49000,49000,5
|
|
20231109,121900,44157400,49000,49000,49000,49000,0
|
|
20231109,121800,44157400,49000,49000,49000,49000,0
|
|
20231109,121700,44157400,49000,49000,49000,49000,6
|
|
20231109,121600,43863400,48950,48950,48950,48950,0
|
|
20231109,121500,43863400,48950,48950,48950,48950,0
|
|
20231109,121400,43863400,48950,48950,48950,48950,0
|
|
20231109,121300,43863400,48950,48950,48950,48950,5
|
|
20231109,121200,43618650,48950,48950,48950,48950,0
|
|
20231109,121100,43618650,48950,48950,48950,48950,5
|
|
20231109,121000,43373900,48950,48950,48950,48950,0
|
|
20231109,120900,43373900,48950,48950,48950,48950,0
|
|
20231109,120800,43373900,48950,48950,48950,48950,0
|
|
20231109,120700,43373900,48950,48950,48950,48950,10
|
|
20231109,120600,42884400,48950,48950,48950,48950,0
|
|
20231109,120500,42884400,48950,48950,48950,48950,0
|
|
20231109,120400,42884400,48950,48950,48950,48950,0
|
|
20231109,120300,42884400,48950,48950,48950,48950,0
|
|
20231109,120200,42884400,48950,48950,48950,48950,0
|
|
20231109,120100,42884400,48950,48950,48950,48950,0
|
|
20231109,120000,42884400,48950,48950,48950,48950,0
|
|
20231109,115900,42884400,48950,48950,48950,48950,0
|
|
20231109,115800,42884400,48950,48950,48950,48950,0
|
|
20231109,115700,42884400,48950,48950,48950,48950,5
|
|
20231109,115600,42639650,48950,48950,48950,48950,0
|
|
20231109,115500,42639650,48950,48950,48950,48950,0
|
|
20231109,115400,42639650,48950,48950,48950,48950,0
|
|
20231109,115300,42639650,48950,48950,48950,48950,5
|
|
20231109,115200,42394900,48950,48950,48950,48950,0
|
|
20231109,115100,42394900,48950,48950,48950,48950,15
|
|
20231109,115000,41660650,48950,48950,48950,48950,8
|
|
20231109,114900,41269050,48750,48750,48750,48750,0
|
|
20231109,114800,41269050,48750,48750,48750,48750,0
|
|
20231109,114700,41269050,48750,48750,48750,48750,0
|
|
20231109,114600,41269050,48750,48750,48750,48750,0
|
|
20231109,114500,41269050,48750,48750,48750,48750,0
|
|
20231109,114400,41269050,48750,48750,48750,48750,0
|
|
20231109,114300,41269050,48750,48750,48750,48750,0
|
|
20231109,114200,41269050,48750,48750,48750,48750,0
|
|
20231109,114100,41269050,48750,48750,48750,48750,0
|
|
20231109,114000,41269050,48750,48750,48750,48750,0
|
|
20231109,113900,41269050,48750,48750,48750,48750,0
|
|
20231109,113800,41269050,48750,48750,48750,48750,0
|
|
20231109,113700,41269050,48750,48750,48750,48750,0
|
|
20231109,113600,41269050,48750,48750,48750,48750,0
|
|
20231109,113500,41269050,48750,48750,48750,48750,4
|
|
20231109,113400,41074050,48700,48700,48700,48700,0
|
|
20231109,113300,41074050,48700,48700,48700,48700,0
|
|
20231109,113200,41074050,48700,48700,48700,48700,0
|
|
20231109,113100,41074050,48700,48700,48700,48700,10
|
|
20231109,113000,40587050,48650,48650,48650,48650,0
|
|
20231109,112900,40587050,48650,48650,48650,48650,0
|
|
20231109,112800,40587050,48650,48650,48650,48650,0
|
|
20231109,112700,40587050,48650,48650,48650,48650,0
|
|
20231109,112600,40587050,48650,48700,48700,48650,7
|
|
20231109,112500,40246250,48700,48700,48700,48700,0
|
|
20231109,112400,40246250,48700,48700,48700,48700,0
|
|
20231109,112300,40246250,48700,48700,48700,48700,112
|
|
20231109,112200,34791850,48700,48700,48700,48700,0
|
|
20231109,112100,34791850,48700,48700,48700,48700,0
|
|
20231109,112000,34791850,48700,48700,48700,48700,12
|
|
20231109,111900,34207450,48750,48750,48750,48750,1
|
|
20231109,111800,34158700,48750,48750,48750,48750,5
|
|
20231109,111700,33914950,48750,48750,48750,48750,2
|
|
20231109,111600,33817450,48750,48750,48750,48750,76
|
|
20231109,111500,30112450,48750,48750,48750,48750,0
|
|
20231109,111400,30112450,48750,48750,48750,48750,0
|
|
20231109,111300,30112450,48750,48750,48750,48750,0
|
|
20231109,111200,30112450,48750,48750,48750,48750,0
|
|
20231109,111100,30112450,48750,48750,48750,48750,0
|
|
20231109,111000,30112450,48750,48750,48750,48750,0
|
|
20231109,110900,30112450,48750,48750,48750,48750,21
|
|
20231109,110800,29088700,48750,48750,48750,48750,0
|
|
20231109,110700,29088700,48750,48750,48750,48750,2
|
|
20231109,110600,28991200,48750,48750,48750,48750,5
|
|
20231109,110500,28747450,48750,48750,48750,48750,41
|
|
20231109,110400,26748700,48750,48750,48750,48750,0
|
|
20231109,110300,26748700,48750,48750,48750,48750,0
|
|
20231109,110200,26748700,48750,48750,48750,48750,38
|
|
20231109,110100,24896200,48800,48800,48800,48800,0
|
|
20231109,110000,24896200,48800,48800,48800,48800,0
|
|
20231109,105900,24896200,48800,48800,48800,48800,5
|
|
20231109,105800,24652200,48800,48800,48800,48800,0
|
|
20231109,105700,24652200,48800,48800,48800,48800,5
|
|
20231109,105600,24408200,48800,48800,48800,48800,2
|
|
20231109,105500,24310600,48750,48750,48750,48750,0
|
|
20231109,105400,24310600,48750,48750,48750,48750,0
|
|
20231109,105300,24310600,48750,48750,48750,48750,0
|
|
20231109,105200,24310600,48750,48800,48800,48750,10
|
|
20231109,105100,23822700,48800,48850,48850,48800,50
|
|
20231109,105000,21382200,48800,48800,48800,48800,0
|
|
20231109,104900,21382200,48800,49000,49000,48800,12
|
|
20231109,104800,20796200,49000,49000,49000,49000,0
|
|
20231109,104700,20796200,49000,49000,49000,49000,5
|
|
20231109,104600,20551200,49000,49000,49000,49000,0
|
|
20231109,104500,20551200,49000,49000,49000,49000,0
|
|
20231109,104400,20551200,49000,49000,49000,49000,15
|
|
20231109,104300,19816200,49000,49000,49000,49000,1
|
|
20231109,104200,19767200,48800,48800,48800,48800,0
|
|
20231109,104100,19767200,48800,48800,48800,48800,0
|
|
20231109,104000,19767200,48800,48800,48800,48800,0
|
|
20231109,103900,19767200,48800,48800,48800,48800,0
|
|
20231109,103800,19767200,48800,48800,48800,48800,0
|
|
20231109,103700,19767200,48800,48800,48800,48800,0
|
|
20231109,103600,19767200,48800,48800,48800,48800,0
|
|
20231109,103500,19767200,48800,48800,48800,48800,20
|
|
20231109,103400,18791200,48950,48950,48950,48950,0
|
|
20231109,103300,18791200,48950,48950,48950,48950,5
|
|
20231109,103200,18546450,48950,48950,48950,48950,42
|
|
20231109,103100,16490550,48800,48800,48800,48800,0
|
|
20231109,103000,16490550,48800,48800,48800,48800,2
|
|
20231109,102900,16392950,48700,48700,48700,48700,0
|
|
20231109,102800,16392950,48700,48700,48700,48700,0
|
|
20231109,102700,16392950,48700,48700,48700,48700,0
|
|
20231109,102600,16392950,48700,48700,48700,48700,0
|
|
20231109,102500,16392950,48700,48700,48700,48700,0
|
|
20231109,102400,16392950,48700,48700,48700,48700,0
|
|
20231109,102300,16392950,48700,48700,48700,48700,0
|
|
20231109,102200,16392950,48700,48700,48700,48700,0
|
|
20231109,102100,16392950,48700,48900,48950,48700,15
|
|
20231109,102000,15661250,48950,48800,48950,48800,10
|
|
20231109,101900,15172200,48750,48800,48800,48750,24
|
|
20231109,101800,14001850,48800,48800,48800,48800,0
|
|
20231109,101700,14001850,48800,48800,48800,48800,0
|
|
20231109,101600,14001850,48800,48800,48800,48800,1
|
|
20231109,101500,13953050,48800,48800,48800,48800,0
|
|
20231109,101400,13953050,48800,48800,48800,48800,0
|
|
20231109,101300,13953050,48800,48800,48800,48800,5
|
|
20231109,101200,13709050,48800,48800,48800,48800,0
|
|
20231109,101100,13709050,48800,48800,48800,48800,0
|
|
20231109,101000,13709050,48800,48800,48800,48800,0
|
|
20231109,100900,13709050,48800,48850,48850,48800,79
|
|
20231109,100800,9853150,48850,48850,48850,48850,0
|
|
20231109,100700,9853150,48850,48850,48850,48850,0
|
|
20231109,100600,9853150,48850,48850,48850,48850,0
|
|
20231109,100500,9853150,48850,48850,48850,48850,0
|
|
20231109,100400,9853150,48850,48850,48850,48850,0
|
|
20231109,100300,9853150,48850,48850,48850,48850,0
|
|
20231109,100200,9853150,48850,48850,48850,48850,0
|
|
20231109,100100,9853150,48850,48850,48850,48850,10
|
|
20231109,100000,9364650,49000,49000,49000,49000,1
|
|
20231109,095900,9315650,48950,48950,48950,48950,0
|
|
20231109,095800,9315650,48950,48950,48950,48950,0
|
|
20231109,095700,9315650,48950,48950,48950,48950,5
|
|
20231109,095600,9070900,48950,48950,48950,48950,0
|
|
20231109,095500,9070900,48950,48950,48950,48950,0
|
|
20231109,095400,9070900,48950,48950,48950,48950,0
|
|
20231109,095300,9070900,48950,48950,48950,48950,6
|
|
20231109,095200,8777200,48850,48850,48850,48850,20
|
|
20231109,095100,7800200,48850,48850,48850,48850,0
|
|
20231109,095000,7800200,48850,48850,48850,48850,10
|
|
20231109,094900,7311700,48850,48850,48850,48850,0
|
|
20231109,094800,7311700,48850,48850,48850,48850,0
|
|
20231109,094700,7311700,48850,48850,48850,48850,10
|
|
20231109,094600,6823200,49000,49000,49000,49000,5
|
|
20231109,094500,6578200,49000,49000,49000,49000,0
|
|
20231109,094400,6578200,49000,49000,49000,49000,0
|
|
20231109,094300,6578200,49000,49000,49000,49000,13
|
|
20231109,094200,5941200,49000,49000,49000,49000,0
|
|
20231109,094100,5941200,49000,49000,49000,49000,0
|
|
20231109,094000,5941200,49000,49000,49000,49000,3
|
|
20231109,093900,5794200,49200,49200,49200,49200,0
|
|
20231109,093800,5794200,49200,49200,49200,49200,5
|
|
20231109,093700,5548200,49200,49200,49200,49200,0
|
|
20231109,093600,5548200,49200,49200,49200,49200,0
|
|
20231109,093500,5548200,49200,49200,49200,49200,0
|
|
20231109,093400,5548200,49200,49200,49200,49200,11
|
|
20231109,093300,5007000,49000,49000,49000,49000,0
|
|
20231109,093200,5007000,49000,49000,49000,49000,0
|
|
20231109,093100,5007000,49000,49000,49000,49000,0
|
|
20231109,093000,5007000,49000,49000,49000,49000,0
|
|
20231109,092900,5007000,49000,49000,49000,49000,26
|
|
20231109,092800,3733000,49000,49000,49000,49000,0
|
|
20231109,092700,3733000,49000,49000,49000,49000,0
|
|
20231109,092600,3733000,49000,49000,49000,49000,5
|
|
20231109,092500,3488000,49000,49000,49000,49000,8
|
|
20231109,092400,3096000,49000,49000,49000,49000,0
|
|
20231109,092300,3096000,49000,49000,49000,49000,0
|
|
20231109,092200,3096000,49000,49000,49000,49000,5
|
|
20231109,092100,2851000,49000,49000,49000,49000,0
|
|
20231109,092000,2851000,49000,49000,49000,49000,0
|
|
20231109,091900,2851000,49000,49000,49000,49000,5
|
|
20231109,091800,2606000,49000,49000,49000,49000,0
|
|
20231109,091700,2606000,49000,49000,49000,49000,0
|
|
20231109,091600,2606000,49000,49000,49000,49000,0
|
|
20231109,091500,2606000,49000,49000,49000,49000,5
|
|
20231109,091400,2361000,49000,49000,49000,49000,0
|
|
20231109,091300,2361000,49000,49000,49000,49000,0
|
|
20231109,091200,2361000,49000,49000,49000,49000,0
|
|
20231109,091100,2361000,49000,49000,49000,49000,5
|
|
20231109,091000,2116000,49000,49000,49000,49000,0
|
|
20231109,090900,2116000,49000,49000,49000,49000,0
|
|
20231109,090800,2116000,49000,49300,49300,49000,4
|
|
20231109,090700,1919700,49250,49350,49350,49050,22
|
|
20231109,090600,838800,49350,49350,49350,49350,5
|
|
20231109,090500,592050,49400,49400,49400,49400,10
|
|
20231109,090400,98050,49050,49050,49050,49050,0
|
|
20231109,090300,98050,49050,49050,49050,49050,0
|
|
20231109,090200,98050,49050,49050,49050,49050,1
|
|
20231109,090100,49000,49000,49000,49000,49000,0
|
|
20231109,090000,49000,49000,49000,49000,49000,1
|