586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,184300,149496500,48150,48150,48150,48150,36
|
|
20231115,184200,149496500,48150,48150,48150,48150,0
|
|
20231115,184100,149496500,48150,48150,48150,48150,0
|
|
20231115,184000,149496500,48150,48150,48150,48150,0
|
|
20231115,183900,149496500,48150,48150,48150,48150,0
|
|
20231115,183800,149496500,48150,48150,48150,48150,0
|
|
20231115,183700,149496500,48150,48150,48150,48150,0
|
|
20231115,183600,149496500,48150,48150,48150,48150,0
|
|
20231115,183500,149496500,48150,48150,48150,48150,0
|
|
20231115,183400,149496500,48150,48150,48150,48150,0
|
|
20231115,183300,149496500,48150,48150,48150,48150,0
|
|
20231115,183200,149496500,48150,48150,48150,48150,0
|
|
20231115,183100,149496500,48150,48150,48150,48150,0
|
|
20231115,183000,149496500,48150,48150,48150,48150,0
|
|
20231115,182900,149496500,48150,48150,48150,48150,0
|
|
20231115,182800,149496500,48150,48150,48150,48150,0
|
|
20231115,182700,149496500,48150,48150,48150,48150,0
|
|
20231115,182600,149496500,48150,48150,48150,48150,0
|
|
20231115,182500,149496500,48150,48150,48150,48150,0
|
|
20231115,182400,149496500,48150,48150,48150,48150,0
|
|
20231115,182300,149496500,48150,48150,48150,48150,0
|
|
20231115,182200,149496500,48150,48150,48150,48150,0
|
|
20231115,182100,149496500,48150,48150,48150,48150,0
|
|
20231115,182000,149496500,48150,48150,48150,48150,0
|
|
20231115,181900,149496500,48150,48150,48150,48150,0
|
|
20231115,181800,149496500,48150,48150,48150,48150,0
|
|
20231115,181700,149496500,48150,48150,48150,48150,0
|
|
20231115,181600,149496500,48150,48150,48150,48150,0
|
|
20231115,181500,149496500,48150,48150,48150,48150,0
|
|
20231115,181400,149496500,48150,48150,48150,48150,0
|
|
20231115,181300,149496500,48150,48150,48150,48150,36
|
|
20231115,181200,149496500,48150,48150,48150,48150,0
|
|
20231115,181100,149496500,48150,48150,48150,48150,0
|
|
20231115,181000,149496500,48150,48150,48150,48150,0
|
|
20231115,180900,149496500,48150,48150,48150,48150,0
|
|
20231115,180800,149496500,48150,48150,48150,48150,0
|
|
20231115,180700,149496500,48150,48150,48150,48150,0
|
|
20231115,180600,149496500,48150,48150,48150,48150,0
|
|
20231115,180500,149496500,48150,48150,48150,48150,0
|
|
20231115,180400,149496500,48150,48150,48150,48150,0
|
|
20231115,180300,149496500,48150,48150,48150,48150,0
|
|
20231115,180200,149496500,48150,48150,48150,48150,0
|
|
20231115,180100,149496500,48150,48150,48150,48150,0
|
|
20231115,180000,149496500,48150,48150,48150,48150,0
|
|
20231115,175900,149496500,48150,48150,48150,48150,0
|
|
20231115,175800,149496500,48150,48150,48150,48150,0
|
|
20231115,175700,149496500,48150,48150,48150,48150,0
|
|
20231115,175600,149496500,48150,48150,48150,48150,0
|
|
20231115,175500,149496500,48150,48150,48150,48150,0
|
|
20231115,175400,149496500,48150,48150,48150,48150,0
|
|
20231115,175300,149496500,48150,48150,48150,48150,0
|
|
20231115,175200,149496500,48150,48150,48150,48150,0
|
|
20231115,175100,149496500,48150,48150,48150,48150,0
|
|
20231115,175000,149496500,48150,48150,48150,48150,0
|
|
20231115,174900,149496500,48150,48150,48150,48150,0
|
|
20231115,174800,149496500,48150,48150,48150,48150,0
|
|
20231115,174700,149496500,48150,48150,48150,48150,0
|
|
20231115,174600,149496500,48150,48150,48150,48150,0
|
|
20231115,174500,149496500,48150,48150,48150,48150,0
|
|
20231115,174400,149496500,48150,48150,48150,48150,0
|
|
20231115,174300,149496500,48150,48150,48150,48150,36
|
|
20231115,174200,149496500,48150,48150,48150,48150,0
|
|
20231115,174100,149496500,48150,48150,48150,48150,0
|
|
20231115,174000,149496500,48150,48150,48150,48150,0
|
|
20231115,173900,149496500,48150,48150,48150,48150,0
|
|
20231115,173800,149496500,48150,48150,48150,48150,0
|
|
20231115,173700,149496500,48150,48150,48150,48150,0
|
|
20231115,173600,149496500,48150,48150,48150,48150,0
|
|
20231115,173500,149496500,48150,48150,48150,48150,0
|
|
20231115,173400,149496500,48150,48150,48150,48150,0
|
|
20231115,173300,149496500,48150,48150,48150,48150,0
|
|
20231115,173200,149496500,48150,48150,48150,48150,0
|
|
20231115,173100,149496500,48150,48150,48150,48150,0
|
|
20231115,173000,149496500,48150,48150,48150,48150,0
|
|
20231115,172900,149496500,48150,48150,48150,48150,0
|
|
20231115,172800,149496500,48150,48150,48150,48150,0
|
|
20231115,172700,149496500,48150,48150,48150,48150,0
|
|
20231115,172600,149496500,48150,48150,48150,48150,0
|
|
20231115,172500,149496500,48150,48150,48150,48150,0
|
|
20231115,172400,149496500,48150,48150,48150,48150,0
|
|
20231115,172300,149496500,48150,48150,48150,48150,0
|
|
20231115,172200,149496500,48150,48150,48150,48150,0
|
|
20231115,172100,149496500,48150,48150,48150,48150,0
|
|
20231115,172000,149496500,48150,48150,48150,48150,0
|
|
20231115,171900,149496500,48150,48150,48150,48150,0
|
|
20231115,171800,149496500,48150,48150,48150,48150,0
|
|
20231115,171700,149496500,48150,48150,48150,48150,0
|
|
20231115,171600,149496500,48150,48150,48150,48150,0
|
|
20231115,171500,149496500,48150,48150,48150,48150,0
|
|
20231115,171400,149496500,48150,48150,48150,48150,0
|
|
20231115,171300,149496500,48150,48150,48150,48150,36
|
|
20231115,171200,149496500,48150,48150,48150,48150,0
|
|
20231115,171100,149496500,48150,48150,48150,48150,0
|
|
20231115,171000,149496500,48150,48150,48150,48150,0
|
|
20231115,170900,149496500,48150,48150,48150,48150,0
|
|
20231115,170800,149496500,48150,48150,48150,48150,0
|
|
20231115,170700,149496500,48150,48150,48150,48150,0
|
|
20231115,170600,149496500,48150,48150,48150,48150,0
|
|
20231115,170500,149496500,48150,48150,48150,48150,0
|
|
20231115,170400,149496500,48150,48150,48150,48150,0
|
|
20231115,170300,149496500,48150,48150,48150,48150,0
|
|
20231115,170200,149496500,48150,48150,48150,48150,0
|
|
20231115,170100,149496500,48150,48150,48150,48150,0
|
|
20231115,170000,149496500,48150,48150,48150,48150,0
|
|
20231115,165900,149496500,48150,48150,48150,48150,0
|
|
20231115,165800,149496500,48150,48150,48150,48150,0
|
|
20231115,165700,149496500,48150,48150,48150,48150,0
|
|
20231115,165600,149496500,48150,48150,48150,48150,0
|
|
20231115,165500,149496500,48150,48150,48150,48150,0
|
|
20231115,165400,149496500,48150,48150,48150,48150,0
|
|
20231115,165300,149496500,48150,48150,48150,48150,0
|
|
20231115,165200,149496500,48150,48150,48150,48150,0
|
|
20231115,165100,149496500,48150,48150,48150,48150,0
|
|
20231115,165000,149496500,48150,48150,48150,48150,0
|
|
20231115,164900,149496500,48150,48150,48150,48150,0
|
|
20231115,164800,149496500,48150,48150,48150,48150,0
|
|
20231115,164700,149496500,48150,48150,48150,48150,0
|
|
20231115,164600,149496500,48150,48150,48150,48150,0
|
|
20231115,164500,149496500,48150,48150,48150,48150,0
|
|
20231115,164400,149496500,48150,48150,48150,48150,0
|
|
20231115,164300,149496500,48150,48150,48150,48150,36
|
|
20231115,164200,149496500,48150,48150,48150,48150,0
|
|
20231115,164100,149496500,48150,48150,48150,48150,0
|
|
20231115,164000,149496500,48150,48150,48150,48150,0
|
|
20231115,163900,149496500,48150,48150,48150,48150,0
|
|
20231115,163800,149496500,48150,48150,48150,48150,0
|
|
20231115,163700,149496500,48150,48150,48150,48150,0
|
|
20231115,163600,149496500,48150,48150,48150,48150,0
|
|
20231115,163500,149496500,48150,48150,48150,48150,0
|
|
20231115,163400,149496500,48150,48150,48150,48150,0
|
|
20231115,163300,149496500,48150,48150,48150,48150,0
|
|
20231115,163200,149496500,48150,48150,48150,48150,0
|
|
20231115,163100,149496500,48150,48150,48150,48150,0
|
|
20231115,163000,149496500,48150,48150,48150,48150,0
|
|
20231115,162900,149496500,48150,48150,48150,48150,0
|
|
20231115,162800,149496500,48150,48150,48150,48150,0
|
|
20231115,162700,149496500,48150,48150,48150,48150,0
|
|
20231115,162600,149496500,48150,48150,48150,48150,0
|
|
20231115,162500,149496500,48150,48150,48150,48150,0
|
|
20231115,162400,149496500,48150,48150,48150,48150,0
|
|
20231115,162300,149496500,48150,48150,48150,48150,0
|
|
20231115,162200,149496500,48150,48150,48150,48150,0
|
|
20231115,162100,149496500,48150,48150,48150,48150,0
|
|
20231115,162000,149496500,48150,48150,48150,48150,0
|
|
20231115,161900,149496500,48150,48150,48150,48150,0
|
|
20231115,161800,149496500,48150,48150,48150,48150,0
|
|
20231115,161700,149496500,48150,48150,48150,48150,0
|
|
20231115,161600,149496500,48150,48150,48150,48150,0
|
|
20231115,161500,149496500,48150,48150,48150,48150,0
|
|
20231115,161400,149496500,48150,48150,48150,48150,0
|
|
20231115,161300,149496500,48150,48150,48150,48150,36
|
|
20231115,161200,149496500,48150,48150,48150,48150,0
|
|
20231115,161100,149496500,48150,48150,48150,48150,0
|
|
20231115,161000,149496500,48150,48150,48150,48150,0
|
|
20231115,160900,149496500,48150,48150,48150,48150,0
|
|
20231115,160800,149496500,48150,48150,48150,48150,0
|
|
20231115,160700,149496500,48150,48150,48150,48150,0
|
|
20231115,160600,149496500,48150,48150,48150,48150,0
|
|
20231115,160500,149496500,48150,48150,48150,48150,0
|
|
20231115,160400,149496500,48150,48150,48150,48150,0
|
|
20231115,160300,149496500,48150,48150,48150,48150,0
|
|
20231115,160200,149496500,48150,48150,48150,48150,0
|
|
20231115,160100,149496500,48150,48150,48150,48150,0
|
|
20231115,160000,149496500,48150,48150,48150,48150,0
|
|
20231115,155900,149496500,48150,48150,48150,48150,0
|
|
20231115,155800,149496500,48150,48150,48150,48150,0
|
|
20231115,155700,149496500,48150,48150,48150,48150,0
|
|
20231115,155600,149496500,48150,48150,48150,48150,0
|
|
20231115,155500,149496500,48150,48150,48150,48150,0
|
|
20231115,155400,149496500,48150,48150,48150,48150,0
|
|
20231115,155300,149496500,48150,48150,48150,48150,0
|
|
20231115,155200,149496500,48150,48150,48150,48150,0
|
|
20231115,155100,149496500,48150,48150,48150,48150,0
|
|
20231115,155000,149496500,48150,48150,48150,48150,0
|
|
20231115,154900,149496500,48150,48150,48150,48150,0
|
|
20231115,154800,149496500,48150,48150,48150,48150,0
|
|
20231115,154700,149496500,48150,48150,48150,48150,0
|
|
20231115,154600,149496500,48150,48150,48150,48150,0
|
|
20231115,154500,149496500,48150,48150,48150,48150,0
|
|
20231115,154400,149496500,48150,48150,48150,48150,0
|
|
20231115,154300,149496500,48150,48150,48150,48150,36
|
|
20231115,154200,149496500,48150,48150,48150,48150,0
|
|
20231115,154100,149496500,48150,48150,48150,48150,0
|
|
20231115,154000,149496500,48150,48150,48150,48150,0
|
|
20231115,153900,149496500,48150,48150,48150,48150,0
|
|
20231115,153800,149496500,48150,48150,48150,48150,0
|
|
20231115,153700,149496500,48150,48150,48150,48150,0
|
|
20231115,153600,149496500,48150,48150,48150,48150,0
|
|
20231115,153500,149496500,48150,48150,48150,48150,0
|
|
20231115,153400,149496500,48150,48150,48150,48150,0
|
|
20231115,153300,149496500,48150,48150,48150,48150,0
|
|
20231115,153200,149496500,48150,48150,48150,48150,0
|
|
20231115,153100,149496500,48150,48150,48150,48150,0
|
|
20231115,153000,149496500,48150,48150,48150,48150,36
|
|
20231115,152900,147763100,48150,48150,48150,48150,0
|
|
20231115,152800,147763100,48150,48150,48150,48150,0
|
|
20231115,152700,147763100,48150,48150,48150,48150,0
|
|
20231115,152600,147763100,48150,48150,48150,48150,0
|
|
20231115,152500,147763100,48150,48150,48150,48150,0
|
|
20231115,152400,147763100,48150,48150,48150,48150,0
|
|
20231115,152300,147763100,48150,48150,48150,48150,0
|
|
20231115,152200,147763100,48150,48150,48150,48150,0
|
|
20231115,152100,147763100,48150,48150,48150,48150,0
|
|
20231115,152000,147763100,48150,48150,48150,48150,0
|
|
20231115,151900,147763100,48150,48150,48150,48150,0
|
|
20231115,151800,147763100,48150,48150,48150,48150,0
|
|
20231115,151700,147763100,48150,48150,48150,48050,53
|
|
20231115,151600,145216250,48050,48050,48050,48050,50
|
|
20231115,151500,142813750,48050,48050,48050,48050,0
|
|
20231115,151400,142813750,48050,48050,48050,48050,0
|
|
20231115,151300,142813750,48050,48050,48050,48050,0
|
|
20231115,151200,142813750,48050,48050,48050,48050,0
|
|
20231115,151100,142813750,48050,48050,48050,48050,0
|
|
20231115,151000,142813750,48050,48050,48050,48050,1
|
|
20231115,150900,142765700,48050,48050,48050,48050,0
|
|
20231115,150800,142765700,48050,48050,48050,48050,0
|
|
20231115,150700,142765700,48050,48050,48050,48050,0
|
|
20231115,150600,142765700,48050,48050,48050,48050,0
|
|
20231115,150500,142765700,48050,48050,48050,48050,0
|
|
20231115,150400,142765700,48050,48050,48050,48050,0
|
|
20231115,150300,142765700,48050,48050,48050,48050,0
|
|
20231115,150200,142765700,48050,48050,48050,48050,0
|
|
20231115,150100,142765700,48050,48050,48050,48050,0
|
|
20231115,150000,142765700,48050,48050,48050,48050,0
|
|
20231115,145900,142765700,48050,48050,48050,48050,4
|
|
20231115,145800,142573500,48100,48100,48100,48100,0
|
|
20231115,145700,142573500,48100,48100,48100,48100,0
|
|
20231115,145600,142573500,48100,48100,48100,48100,0
|
|
20231115,145500,142573500,48100,48100,48100,48100,0
|
|
20231115,145400,142573500,48100,48100,48100,48100,0
|
|
20231115,145300,142573500,48100,48100,48100,48100,0
|
|
20231115,145200,142573500,48100,48100,48100,48100,0
|
|
20231115,145100,142573500,48100,48100,48100,48100,0
|
|
20231115,145000,142573500,48100,48100,48100,48100,0
|
|
20231115,144900,142573500,48100,48100,48100,48100,0
|
|
20231115,144800,142573500,48100,48100,48100,48100,0
|
|
20231115,144700,142573500,48100,48100,48100,48100,0
|
|
20231115,144600,142573500,48100,48100,48100,48100,2
|
|
20231115,144500,142477300,48100,48100,48100,48100,30
|
|
20231115,144400,141034300,48250,48250,48250,48250,0
|
|
20231115,144300,141034300,48250,48250,48250,48250,0
|
|
20231115,144200,141034300,48250,48250,48250,48250,0
|
|
20231115,144100,141034300,48250,48250,48250,48250,0
|
|
20231115,144000,141034300,48250,48250,48250,48250,0
|
|
20231115,143900,141034300,48250,48250,48250,48250,0
|
|
20231115,143800,141034300,48250,48250,48250,48250,0
|
|
20231115,143700,141034300,48250,48250,48250,48250,0
|
|
20231115,143600,141034300,48250,48250,48250,48250,0
|
|
20231115,143500,141034300,48250,48250,48250,48250,0
|
|
20231115,143400,141034300,48250,48250,48250,48250,0
|
|
20231115,143300,141034300,48250,48250,48250,48250,2
|
|
20231115,143200,140937800,48250,48250,48250,48250,2
|
|
20231115,143100,140841300,48250,48250,48250,48250,2
|
|
20231115,143000,140744800,48250,48250,48250,48250,0
|
|
20231115,142900,140744800,48250,48250,48250,48250,0
|
|
20231115,142800,140744800,48250,48250,48250,48250,0
|
|
20231115,142700,140744800,48250,48250,48250,48250,0
|
|
20231115,142600,140744800,48250,48250,48250,48250,1
|
|
20231115,142500,140696550,48150,48150,48150,48150,0
|
|
20231115,142400,140696550,48150,48150,48150,48150,0
|
|
20231115,142300,140696550,48150,48150,48150,48150,0
|
|
20231115,142200,140696550,48150,48150,48150,48150,0
|
|
20231115,142100,140696550,48150,48150,48150,48150,0
|
|
20231115,142000,140696550,48150,48150,48150,48150,0
|
|
20231115,141900,140696550,48150,48150,48150,48150,0
|
|
20231115,141800,140696550,48150,48150,48150,48150,0
|
|
20231115,141700,140696550,48150,48150,48150,48150,0
|
|
20231115,141600,140696550,48150,48150,48150,48150,0
|
|
20231115,141500,140696550,48150,48150,48150,48150,0
|
|
20231115,141400,140696550,48150,48150,48150,48150,0
|
|
20231115,141300,140696550,48150,48150,48150,48150,0
|
|
20231115,141200,140696550,48150,48150,48150,48150,0
|
|
20231115,141100,140696550,48150,48150,48150,48150,0
|
|
20231115,141000,140696550,48150,48150,48150,48150,0
|
|
20231115,140900,140696550,48150,48150,48150,48150,0
|
|
20231115,140800,140696550,48150,48150,48150,48150,7
|
|
20231115,140700,140359500,48100,48100,48100,48100,0
|
|
20231115,140600,140359500,48100,48100,48100,48100,0
|
|
20231115,140500,140359500,48100,48100,48100,48100,1
|
|
20231115,140400,140311400,48100,48100,48100,48100,0
|
|
20231115,140300,140311400,48100,48100,48100,48100,0
|
|
20231115,140200,140311400,48100,48100,48100,48100,0
|
|
20231115,140100,140311400,48100,48100,48100,48100,0
|
|
20231115,140000,140311400,48100,48100,48100,48100,0
|
|
20231115,135900,140311400,48100,48100,48100,48100,0
|
|
20231115,135800,140311400,48100,48100,48100,48100,0
|
|
20231115,135700,140311400,48100,48100,48100,48100,0
|
|
20231115,135600,140311400,48100,48100,48100,48100,1
|
|
20231115,135500,140263300,48100,48100,48100,48100,0
|
|
20231115,135400,140263300,48100,48100,48100,48100,0
|
|
20231115,135300,140263300,48100,48100,48100,48100,0
|
|
20231115,135200,140263300,48100,48100,48100,48100,0
|
|
20231115,135100,140263300,48100,48100,48100,48100,0
|
|
20231115,135000,140263300,48100,48100,48100,48100,0
|
|
20231115,134900,140263300,48100,48100,48100,48100,0
|
|
20231115,134800,140263300,48100,48100,48100,48100,0
|
|
20231115,134700,140263300,48100,48100,48100,48100,0
|
|
20231115,134600,140263300,48100,48100,48100,48100,0
|
|
20231115,134500,140263300,48100,48100,48100,48100,2
|
|
20231115,134400,140167100,48050,48050,48050,48050,7
|
|
20231115,134300,139830750,48050,48050,48050,48050,1
|
|
20231115,134200,139782700,48150,48100,48150,48100,19
|
|
20231115,134100,138868350,48000,48000,48000,48000,0
|
|
20231115,134000,138868350,48000,48000,48000,48000,0
|
|
20231115,133900,138868350,48000,48200,48200,48000,510
|
|
20231115,133800,114370400,48300,48300,48300,48300,0
|
|
20231115,133700,114370400,48300,48300,48300,48300,0
|
|
20231115,133600,114370400,48300,48300,48300,48300,500
|
|
20231115,133500,90220400,48300,48300,48300,48300,0
|
|
20231115,133400,90220400,48300,48300,48300,48300,1
|
|
20231115,133300,90172100,48200,48200,48200,48200,0
|
|
20231115,133200,90172100,48200,48200,48200,48200,0
|
|
20231115,133100,90172100,48200,48200,48200,48200,0
|
|
20231115,133000,90172100,48200,48200,48200,48200,0
|
|
20231115,132900,90172100,48200,48200,48200,48200,0
|
|
20231115,132800,90172100,48200,48200,48200,48200,0
|
|
20231115,132700,90172100,48200,48200,48200,48200,0
|
|
20231115,132600,90172100,48200,48200,48200,48200,0
|
|
20231115,132500,90172100,48200,48200,48200,48200,0
|
|
20231115,132400,90172100,48200,48200,48200,48200,0
|
|
20231115,132300,90172100,48200,48200,48200,48200,0
|
|
20231115,132200,90172100,48200,48200,48200,48200,0
|
|
20231115,132100,90172100,48200,48200,48200,48200,10
|
|
20231115,132000,89690100,48200,48200,48200,48200,0
|
|
20231115,131900,89690100,48200,48200,48200,48200,6
|
|
20231115,131800,89400900,48200,48200,48200,48200,2
|
|
20231115,131700,89304500,48300,48300,48300,48300,0
|
|
20231115,131600,89304500,48300,48300,48300,48300,0
|
|
20231115,131500,89304500,48300,48300,48300,48300,0
|
|
20231115,131400,89304500,48300,48300,48300,48300,0
|
|
20231115,131300,89304500,48300,48300,48300,48300,0
|
|
20231115,131200,89304500,48300,48300,48300,48300,0
|
|
20231115,131100,89304500,48300,48300,48300,48300,0
|
|
20231115,131000,89304500,48300,48300,48300,48300,0
|
|
20231115,130900,89304500,48300,48300,48300,48300,0
|
|
20231115,130800,89304500,48300,48300,48300,48300,0
|
|
20231115,130700,89304500,48300,48300,48300,48300,0
|
|
20231115,130600,89304500,48300,48300,48300,48300,0
|
|
20231115,130500,89304500,48300,48300,48300,48300,0
|
|
20231115,130400,89304500,48300,48300,48300,48300,0
|
|
20231115,130300,89304500,48300,48300,48300,48300,0
|
|
20231115,130200,89304500,48300,48300,48300,48300,0
|
|
20231115,130100,89304500,48300,48300,48300,48300,0
|
|
20231115,130000,89304500,48300,48300,48300,48300,0
|
|
20231115,125900,89304500,48300,48300,48300,48250,12
|
|
20231115,125800,88725100,48150,48150,48150,48150,0
|
|
20231115,125700,88725100,48150,48150,48150,48150,0
|
|
20231115,125600,88725100,48150,48150,48150,48150,0
|
|
20231115,125500,88725100,48150,48150,48150,48150,0
|
|
20231115,125400,88725100,48150,48150,48150,48150,0
|
|
20231115,125300,88725100,48150,48150,48150,48150,1
|
|
20231115,125200,88676950,48300,48300,48300,48300,0
|
|
20231115,125100,88676950,48300,48300,48300,48300,1
|
|
20231115,125000,88628650,48300,48300,48300,48300,0
|
|
20231115,124900,88628650,48300,48300,48300,48300,0
|
|
20231115,124800,88628650,48300,48300,48300,48300,0
|
|
20231115,124700,88628650,48300,48300,48300,48300,0
|
|
20231115,124600,88628650,48300,48300,48300,48300,25
|
|
20231115,124500,87421150,48300,48300,48300,48300,100
|
|
20231115,124400,82591150,48300,48300,48300,48300,0
|
|
20231115,124300,82591150,48300,48300,48300,48300,0
|
|
20231115,124200,82591150,48300,48300,48300,48300,0
|
|
20231115,124100,82591150,48300,48250,48300,48250,800
|
|
20231115,124000,43954050,48050,48050,48050,48050,0
|
|
20231115,123900,43954050,48050,48050,48050,48050,0
|
|
20231115,123800,43954050,48050,48050,48050,48050,0
|
|
20231115,123700,43954050,48050,48050,48050,48050,0
|
|
20231115,123600,43954050,48050,48050,48050,48050,0
|
|
20231115,123500,43954050,48050,48050,48050,48050,0
|
|
20231115,123400,43954050,48050,48050,48050,48050,0
|
|
20231115,123300,43954050,48050,48050,48050,48050,0
|
|
20231115,123200,43954050,48050,48050,48050,48050,0
|
|
20231115,123100,43954050,48050,48050,48050,48050,0
|
|
20231115,123000,43954050,48050,48050,48050,48050,0
|
|
20231115,122900,43954050,48050,48050,48050,48050,0
|
|
20231115,122800,43954050,48050,48050,48050,48050,0
|
|
20231115,122700,43954050,48050,48050,48050,48050,0
|
|
20231115,122600,43954050,48050,48050,48050,48050,0
|
|
20231115,122500,43954050,48050,48100,48100,48050,101
|
|
20231115,122400,39100250,48100,48100,48100,48100,0
|
|
20231115,122300,39100250,48100,48100,48100,48100,0
|
|
20231115,122200,39100250,48100,48100,48100,48100,10
|
|
20231115,122100,38619250,48150,48150,48150,48150,0
|
|
20231115,122000,38619250,48150,48150,48150,48150,0
|
|
20231115,121900,38619250,48150,48150,48150,48150,0
|
|
20231115,121800,38619250,48150,48150,48150,48150,0
|
|
20231115,121700,38619250,48150,48150,48150,48150,0
|
|
20231115,121600,38619250,48150,48150,48150,48150,0
|
|
20231115,121500,38619250,48150,48150,48150,48150,1
|
|
20231115,121400,38571100,48150,48150,48150,48150,0
|
|
20231115,121300,38571100,48150,48150,48150,48150,0
|
|
20231115,121200,38571100,48150,48150,48150,48150,0
|
|
20231115,121100,38571100,48150,48200,48200,48150,99
|
|
20231115,121000,33799750,48200,48200,48200,48200,0
|
|
20231115,120900,33799750,48200,48200,48200,48200,0
|
|
20231115,120800,33799750,48200,48200,48200,48200,0
|
|
20231115,120700,33799750,48200,48200,48200,48200,0
|
|
20231115,120600,33799750,48200,48200,48200,48200,0
|
|
20231115,120500,33799750,48200,48200,48200,48200,0
|
|
20231115,120400,33799750,48200,48200,48200,48200,0
|
|
20231115,120300,33799750,48200,48200,48200,48200,0
|
|
20231115,120200,33799750,48200,48200,48200,48200,0
|
|
20231115,120100,33799750,48200,48200,48200,48200,0
|
|
20231115,120000,33799750,48200,48200,48200,48200,0
|
|
20231115,115900,33799750,48200,48200,48200,48200,0
|
|
20231115,115800,33799750,48200,48200,48200,48200,0
|
|
20231115,115700,33799750,48200,48200,48200,48200,0
|
|
20231115,115600,33799750,48200,48200,48200,48200,0
|
|
20231115,115500,33799750,48200,48200,48200,48200,0
|
|
20231115,115400,33799750,48200,48200,48200,48200,10
|
|
20231115,115300,33317750,48300,48300,48300,48300,0
|
|
20231115,115200,33317750,48300,48300,48300,48300,0
|
|
20231115,115100,33317750,48300,48300,48300,48300,0
|
|
20231115,115000,33317750,48300,48300,48300,48300,2
|
|
20231115,114900,33221150,48300,48300,48300,48300,0
|
|
20231115,114800,33221150,48300,48300,48300,48300,0
|
|
20231115,114700,33221150,48300,48300,48300,48300,0
|
|
20231115,114600,33221150,48300,48300,48300,48300,0
|
|
20231115,114500,33221150,48300,48300,48300,48300,0
|
|
20231115,114400,33221150,48300,48300,48300,48300,0
|
|
20231115,114300,33221150,48300,48300,48300,48300,6
|
|
20231115,114200,32931350,48300,48300,48300,48300,0
|
|
20231115,114100,32931350,48300,48300,48300,48300,0
|
|
20231115,114000,32931350,48300,48300,48300,48300,0
|
|
20231115,113900,32931350,48300,48300,48300,48300,0
|
|
20231115,113800,32931350,48300,48300,48300,48300,0
|
|
20231115,113700,32931350,48300,48300,48300,48300,0
|
|
20231115,113600,32931350,48300,48300,48300,48300,0
|
|
20231115,113500,32931350,48300,48250,48300,48250,103
|
|
20231115,113400,27958500,48250,48250,48250,48250,9
|
|
20231115,113300,27524250,48250,48300,48300,48250,70
|
|
20231115,113200,24143300,48200,48200,48200,48200,0
|
|
20231115,113100,24143300,48200,48200,48200,48200,0
|
|
20231115,113000,24143300,48200,48200,48200,48200,0
|
|
20231115,112900,24143300,48200,48200,48200,48200,1
|
|
20231115,112800,24095100,48200,48300,48300,48200,14
|
|
20231115,112700,23420200,48200,48150,48200,48150,9
|
|
20231115,112600,22986450,48150,48150,48150,48150,0
|
|
20231115,112500,22986450,48150,48150,48150,48150,0
|
|
20231115,112400,22986450,48150,48150,48150,48150,0
|
|
20231115,112300,22986450,48150,48150,48150,48150,0
|
|
20231115,112200,22986450,48150,48150,48150,48150,10
|
|
20231115,112100,22504950,48100,48100,48100,48100,0
|
|
20231115,112000,22504950,48100,48100,48100,48100,0
|
|
20231115,111900,22504950,48100,48100,48100,48100,0
|
|
20231115,111800,22504950,48100,48100,48100,48100,0
|
|
20231115,111700,22504950,48100,48100,48100,48100,0
|
|
20231115,111600,22504950,48100,48100,48100,48100,0
|
|
20231115,111500,22504950,48100,48100,48100,48100,0
|
|
20231115,111400,22504950,48100,48100,48100,48100,0
|
|
20231115,111300,22504950,48100,48100,48100,48100,28
|
|
20231115,111200,21158150,48100,48100,48100,48100,0
|
|
20231115,111100,21158150,48100,48100,48100,48100,0
|
|
20231115,111000,21158150,48100,48100,48100,48100,0
|
|
20231115,110900,21158150,48100,48100,48100,48100,0
|
|
20231115,110800,21158150,48100,48100,48100,48100,0
|
|
20231115,110700,21158150,48100,48100,48100,48100,0
|
|
20231115,110600,21158150,48100,48100,48100,48100,0
|
|
20231115,110500,21158150,48100,48100,48100,48100,0
|
|
20231115,110400,21158150,48100,48100,48100,48100,0
|
|
20231115,110300,21158150,48100,48100,48100,48100,0
|
|
20231115,110200,21158150,48100,48100,48100,48100,0
|
|
20231115,110100,21158150,48100,48100,48100,48100,0
|
|
20231115,110000,21158150,48100,48100,48100,48100,0
|
|
20231115,105900,21158150,48100,48100,48100,48100,0
|
|
20231115,105800,21158150,48100,48100,48100,48100,0
|
|
20231115,105700,21158150,48100,48100,48100,48100,0
|
|
20231115,105600,21158150,48100,48100,48100,48100,0
|
|
20231115,105500,21158150,48100,48100,48100,48100,0
|
|
20231115,105400,21158150,48100,48100,48100,48100,0
|
|
20231115,105300,21158150,48100,48100,48100,48100,0
|
|
20231115,105200,21158150,48100,48100,48100,48100,5
|
|
20231115,105100,20917650,48300,48300,48300,48300,0
|
|
20231115,105000,20917650,48300,48300,48300,48300,0
|
|
20231115,104900,20917650,48300,48300,48300,48300,0
|
|
20231115,104800,20917650,48300,48300,48300,48300,0
|
|
20231115,104700,20917650,48300,48300,48300,48300,0
|
|
20231115,104600,20917650,48300,48300,48300,48300,0
|
|
20231115,104500,20917650,48300,48300,48300,48300,0
|
|
20231115,104400,20917650,48300,48300,48300,48300,0
|
|
20231115,104300,20917650,48300,48300,48300,48300,0
|
|
20231115,104200,20917650,48300,48300,48300,48300,0
|
|
20231115,104100,20917650,48300,48300,48300,48300,0
|
|
20231115,104000,20917650,48300,48300,48300,48300,0
|
|
20231115,103900,20917650,48300,48300,48300,48300,0
|
|
20231115,103800,20917650,48300,48300,48300,48300,0
|
|
20231115,103700,20917650,48300,48300,48300,48300,0
|
|
20231115,103600,20917650,48300,48300,48300,48300,0
|
|
20231115,103500,20917650,48300,48300,48300,48300,0
|
|
20231115,103400,20917650,48300,48300,48300,48300,0
|
|
20231115,103300,20917650,48300,48300,48300,48300,0
|
|
20231115,103200,20917650,48300,48300,48300,48300,0
|
|
20231115,103100,20917650,48300,48300,48300,48300,0
|
|
20231115,103000,20917650,48300,48300,48300,48300,0
|
|
20231115,102900,20917650,48300,48300,48300,48300,0
|
|
20231115,102800,20917650,48300,48300,48300,48300,0
|
|
20231115,102700,20917650,48300,48300,48300,48300,0
|
|
20231115,102600,20917650,48300,48300,48300,48300,0
|
|
20231115,102500,20917650,48300,48300,48300,48300,1
|
|
20231115,102400,20869350,48000,48000,48000,48000,0
|
|
20231115,102300,20869350,48000,48050,48050,48000,200
|
|
20231115,102200,11266700,48300,48300,48300,48300,0
|
|
20231115,102100,11266700,48300,48300,48300,48300,0
|
|
20231115,102000,11266700,48300,48300,48300,48300,0
|
|
20231115,101900,11266700,48300,48300,48300,48300,0
|
|
20231115,101800,11266700,48300,48300,48300,48300,0
|
|
20231115,101700,11266700,48300,48300,48300,48300,29
|
|
20231115,101600,9866000,48050,48050,48050,48050,0
|
|
20231115,101500,9866000,48050,48050,48050,48050,0
|
|
20231115,101400,9866000,48050,48050,48050,48050,0
|
|
20231115,101300,9866000,48050,48050,48050,48050,0
|
|
20231115,101200,9866000,48050,48050,48050,48050,0
|
|
20231115,101100,9866000,48050,48050,48050,48050,0
|
|
20231115,101000,9866000,48050,48100,48100,48050,110
|
|
20231115,100900,4575900,48300,48300,48300,48300,10
|
|
20231115,100800,4092900,48300,48300,48300,48300,0
|
|
20231115,100700,4092900,48300,48300,48300,48300,0
|
|
20231115,100600,4092900,48300,48300,48300,48300,10
|
|
20231115,100500,3609900,48300,48300,48300,48300,0
|
|
20231115,100400,3609900,48300,48300,48300,48300,0
|
|
20231115,100300,3609900,48300,48300,48300,48300,0
|
|
20231115,100200,3609900,48300,48300,48300,48300,0
|
|
20231115,100100,3609900,48300,48300,48300,48300,0
|
|
20231115,100000,3609900,48300,48300,48300,48300,1
|
|
20231115,095900,3561600,48100,48100,48100,48100,0
|
|
20231115,095800,3561600,48100,48100,48100,48100,0
|
|
20231115,095700,3561600,48100,48100,48100,48100,0
|
|
20231115,095600,3561600,48100,48100,48100,48100,0
|
|
20231115,095500,3561600,48100,48100,48100,48100,4
|
|
20231115,095400,3369200,48100,48100,48100,48100,1
|
|
20231115,095300,3321100,48100,48100,48100,48100,3
|
|
20231115,095200,3176800,48100,48100,48100,48100,0
|
|
20231115,095100,3176800,48100,48100,48100,48100,0
|
|
20231115,095000,3176800,48100,48100,48100,48100,2
|
|
20231115,094900,3080600,48100,48100,48100,48100,2
|
|
20231115,094800,2984400,48050,48050,48050,48050,0
|
|
20231115,094700,2984400,48050,48050,48050,48050,0
|
|
20231115,094600,2984400,48050,48050,48050,48050,10
|
|
20231115,094500,2503900,48000,48000,48000,48000,0
|
|
20231115,094400,2503900,48000,48000,48000,48000,0
|
|
20231115,094300,2503900,48000,48000,48000,48000,0
|
|
20231115,094200,2503900,48000,48000,48000,48000,0
|
|
20231115,094100,2503900,48000,48000,48000,48000,0
|
|
20231115,094000,2503900,48000,48000,48000,48000,0
|
|
20231115,093900,2503900,48000,48000,48000,48000,0
|
|
20231115,093800,2503900,48000,48000,48000,48000,0
|
|
20231115,093700,2503900,48000,48000,48000,48000,0
|
|
20231115,093600,2503900,48000,48000,48000,48000,0
|
|
20231115,093500,2503900,48000,48000,48000,48000,0
|
|
20231115,093400,2503900,48000,48000,48000,48000,0
|
|
20231115,093300,2503900,48000,48000,48000,48000,0
|
|
20231115,093200,2503900,48000,48100,48100,48000,18
|
|
20231115,093100,1638850,48100,48100,48100,48100,0
|
|
20231115,093000,1638850,48100,48100,48100,48100,0
|
|
20231115,092900,1638850,48100,48100,48100,48100,0
|
|
20231115,092800,1638850,48100,48100,48100,48100,0
|
|
20231115,092700,1638850,48100,48100,48100,48100,3
|
|
20231115,092600,1494550,48050,48050,48050,48050,0
|
|
20231115,092500,1494550,48050,48050,48050,48050,0
|
|
20231115,092400,1494550,48050,48050,48050,48050,0
|
|
20231115,092300,1494550,48050,48050,48050,48050,0
|
|
20231115,092200,1494550,48050,48050,48050,48050,0
|
|
20231115,092100,1494550,48050,48050,48050,48050,0
|
|
20231115,092000,1494550,48050,48050,48050,48050,0
|
|
20231115,091900,1494550,48050,48050,48050,48050,0
|
|
20231115,091800,1494550,48050,48050,48050,48050,0
|
|
20231115,091700,1494550,48050,48050,48050,48050,0
|
|
20231115,091600,1494550,48050,48050,48050,48050,0
|
|
20231115,091500,1494550,48050,48050,48050,48050,0
|
|
20231115,091400,1494550,48050,48100,48100,48050,20
|
|
20231115,091300,533300,48500,48500,48500,48500,0
|
|
20231115,091200,533300,48500,48500,48500,48500,0
|
|
20231115,091100,533300,48500,48500,48500,48500,0
|
|
20231115,091000,533300,48500,48500,48500,48500,0
|
|
20231115,090900,533300,48500,48500,48500,48500,0
|
|
20231115,090800,533300,48500,48500,48500,48500,10
|
|
20231115,090700,48300,48300,48300,48300,48300,0
|
|
20231115,090600,48300,48300,48300,48300,48300,0
|
|
20231115,090500,48300,48300,48300,48300,48300,0
|
|
20231115,090400,48300,48300,48300,48300,48300,1
|
|
20231115,090300,0,48050,48050,48050,48050,0
|
|
20231115,090200,0,48050,48050,48050,48050,0
|
|
20231115,090100,0,48050,48050,48050,48050,0
|
|
20231115,090000,0,48050,48050,48050,48050,0
|