526 lines
26 KiB
CSV
526 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,184300,49170500,48100,48100,48100,48100,28
|
|
20231116,184200,49170500,48100,48100,48100,48100,0
|
|
20231116,184100,49170500,48100,48100,48100,48100,0
|
|
20231116,184000,49170500,48100,48100,48100,48100,0
|
|
20231116,183900,49170500,48100,48100,48100,48100,0
|
|
20231116,183800,49170500,48100,48100,48100,48100,0
|
|
20231116,183700,49170500,48100,48100,48100,48100,0
|
|
20231116,183600,49170500,48100,48100,48100,48100,0
|
|
20231116,183500,49170500,48100,48100,48100,48100,0
|
|
20231116,183400,49170500,48100,48100,48100,48100,0
|
|
20231116,183300,49170500,48100,48100,48100,48100,0
|
|
20231116,183200,49170500,48100,48100,48100,48100,0
|
|
20231116,183100,49170500,48100,48100,48100,48100,0
|
|
20231116,183000,49170500,48100,48100,48100,48100,0
|
|
20231116,182900,49170500,48100,48100,48100,48100,0
|
|
20231116,182800,49170500,48100,48100,48100,48100,0
|
|
20231116,182700,49170500,48100,48100,48100,48100,0
|
|
20231116,182600,49170500,48100,48100,48100,48100,0
|
|
20231116,182500,49170500,48100,48100,48100,48100,0
|
|
20231116,182400,49170500,48100,48100,48100,48100,0
|
|
20231116,182300,49170500,48100,48100,48100,48100,0
|
|
20231116,182200,49170500,48100,48100,48100,48100,0
|
|
20231116,182100,49170500,48100,48100,48100,48100,0
|
|
20231116,182000,49170500,48100,48100,48100,48100,0
|
|
20231116,181900,49170500,48100,48100,48100,48100,0
|
|
20231116,181800,49170500,48100,48100,48100,48100,0
|
|
20231116,181700,49170500,48100,48100,48100,48100,0
|
|
20231116,181600,49170500,48100,48100,48100,48100,0
|
|
20231116,181500,49170500,48100,48100,48100,48100,0
|
|
20231116,181400,49170500,48100,48100,48100,48100,0
|
|
20231116,181300,49170500,48100,48100,48100,48100,28
|
|
20231116,181200,49170500,48100,48100,48100,48100,0
|
|
20231116,181100,49170500,48100,48100,48100,48100,0
|
|
20231116,181000,49170500,48100,48100,48100,48100,0
|
|
20231116,180900,49170500,48100,48100,48100,48100,0
|
|
20231116,180800,49170500,48100,48100,48100,48100,0
|
|
20231116,180700,49170500,48100,48100,48100,48100,0
|
|
20231116,180600,49170500,48100,48100,48100,48100,0
|
|
20231116,180500,49170500,48100,48100,48100,48100,0
|
|
20231116,180400,49170500,48100,48100,48100,48100,0
|
|
20231116,180300,49170500,48100,48100,48100,48100,0
|
|
20231116,180200,49170500,48100,48100,48100,48100,0
|
|
20231116,180100,49170500,48100,48100,48100,48100,0
|
|
20231116,180000,49170500,48100,48100,48100,48100,0
|
|
20231116,175900,49170500,48100,48100,48100,48100,0
|
|
20231116,175800,49170500,48100,48100,48100,48100,0
|
|
20231116,175700,49170500,48100,48100,48100,48100,0
|
|
20231116,175600,49170500,48100,48100,48100,48100,0
|
|
20231116,175500,49170500,48100,48100,48100,48100,0
|
|
20231116,175400,49170500,48100,48100,48100,48100,0
|
|
20231116,175300,49170500,48100,48100,48100,48100,0
|
|
20231116,175200,49170500,48100,48100,48100,48100,0
|
|
20231116,175100,49170500,48100,48100,48100,48100,0
|
|
20231116,175000,49170500,48100,48100,48100,48100,0
|
|
20231116,174900,49170500,48100,48100,48100,48100,0
|
|
20231116,174800,49170500,48100,48100,48100,48100,0
|
|
20231116,174700,49170500,48100,48100,48100,48100,0
|
|
20231116,174600,49170500,48100,48100,48100,48100,0
|
|
20231116,174500,49170500,48100,48100,48100,48100,0
|
|
20231116,174400,49170500,48100,48100,48100,48100,0
|
|
20231116,174300,49170500,48100,48100,48100,48100,28
|
|
20231116,174200,49170500,48100,48100,48100,48100,0
|
|
20231116,174100,49170500,48100,48100,48100,48100,0
|
|
20231116,174000,49170500,48100,48100,48100,48100,0
|
|
20231116,173900,49170500,48100,48100,48100,48100,0
|
|
20231116,173800,49170500,48100,48100,48100,48100,0
|
|
20231116,173700,49170500,48100,48100,48100,48100,0
|
|
20231116,173600,49170500,48100,48100,48100,48100,0
|
|
20231116,173500,49170500,48100,48100,48100,48100,0
|
|
20231116,173400,49170500,48100,48100,48100,48100,0
|
|
20231116,173300,49170500,48100,48100,48100,48100,0
|
|
20231116,173200,49170500,48100,48100,48100,48100,0
|
|
20231116,173100,49170500,48100,48100,48100,48100,0
|
|
20231116,173000,49170500,48100,48100,48100,48100,0
|
|
20231116,172900,49170500,48100,48100,48100,48100,0
|
|
20231116,172800,49170500,48100,48100,48100,48100,0
|
|
20231116,172700,49170500,48100,48100,48100,48100,0
|
|
20231116,172600,49170500,48100,48100,48100,48100,0
|
|
20231116,172500,49170500,48100,48100,48100,48100,0
|
|
20231116,172400,49170500,48100,48100,48100,48100,0
|
|
20231116,172300,49170500,48100,48100,48100,48100,0
|
|
20231116,172200,49170500,48100,48100,48100,48100,0
|
|
20231116,172100,49170500,48100,48100,48100,48100,0
|
|
20231116,172000,49170500,48100,48100,48100,48100,0
|
|
20231116,171900,49170500,48100,48100,48100,48100,0
|
|
20231116,171800,49170500,48100,48100,48100,48100,0
|
|
20231116,171700,49170500,48100,48100,48100,48100,0
|
|
20231116,171600,49170500,48100,48100,48100,48100,0
|
|
20231116,171500,49170500,48100,48100,48100,48100,0
|
|
20231116,171400,49170500,48100,48100,48100,48100,0
|
|
20231116,171300,49170500,48100,48100,48100,48100,28
|
|
20231116,171200,49170500,48100,48100,48100,48100,0
|
|
20231116,171100,49170500,48100,48100,48100,48100,0
|
|
20231116,171000,49170500,48100,48100,48100,48100,0
|
|
20231116,170900,49170500,48100,48100,48100,48100,0
|
|
20231116,170800,49170500,48100,48100,48100,48100,0
|
|
20231116,170700,49170500,48100,48100,48100,48100,0
|
|
20231116,170600,49170500,48100,48100,48100,48100,0
|
|
20231116,170500,49170500,48100,48100,48100,48100,0
|
|
20231116,170400,49170500,48100,48100,48100,48100,0
|
|
20231116,170300,49170500,48100,48100,48100,48100,0
|
|
20231116,170200,49170500,48100,48100,48100,48100,0
|
|
20231116,170100,49170500,48100,48100,48100,48100,0
|
|
20231116,170000,49170500,48100,48100,48100,48100,0
|
|
20231116,165900,49170500,48100,48100,48100,48100,0
|
|
20231116,165800,49170500,48100,48100,48100,48100,0
|
|
20231116,165700,49170500,48100,48100,48100,48100,0
|
|
20231116,165600,49170500,48100,48100,48100,48100,0
|
|
20231116,165500,49170500,48100,48100,48100,48100,0
|
|
20231116,165400,49170500,48100,48100,48100,48100,0
|
|
20231116,165300,49170500,48100,48100,48100,48100,0
|
|
20231116,165200,49170500,48100,48100,48100,48100,0
|
|
20231116,165100,49170500,48100,48100,48100,48100,0
|
|
20231116,165000,49170500,48100,48100,48100,48100,0
|
|
20231116,164900,49170500,48100,48100,48100,48100,0
|
|
20231116,164800,49170500,48100,48100,48100,48100,0
|
|
20231116,164700,49170500,48100,48100,48100,48100,0
|
|
20231116,164600,49170500,48100,48100,48100,48100,0
|
|
20231116,164500,49170500,48100,48100,48100,48100,0
|
|
20231116,164400,49170500,48100,48100,48100,48100,0
|
|
20231116,164300,49170500,48100,48100,48100,48100,28
|
|
20231116,164200,49170500,48100,48100,48100,48100,0
|
|
20231116,164100,49170500,48100,48100,48100,48100,0
|
|
20231116,164000,49170500,48100,48100,48100,48100,0
|
|
20231116,163900,49170500,48100,48100,48100,48100,0
|
|
20231116,163800,49170500,48100,48100,48100,48100,0
|
|
20231116,163700,49170500,48100,48100,48100,48100,0
|
|
20231116,163600,49170500,48100,48100,48100,48100,0
|
|
20231116,163500,49170500,48100,48100,48100,48100,0
|
|
20231116,163400,49170500,48100,48100,48100,48100,0
|
|
20231116,163300,49170500,48100,48100,48100,48100,0
|
|
20231116,163200,49170500,48100,48100,48100,48100,0
|
|
20231116,163100,49170500,48100,48100,48100,48100,0
|
|
20231116,163000,49170500,48100,48100,48100,48100,28
|
|
20231116,162900,47823700,48150,48150,48150,48150,0
|
|
20231116,162800,47823700,48150,48150,48150,48150,0
|
|
20231116,162700,47823700,48150,48150,48150,48150,0
|
|
20231116,162600,47823700,48150,48150,48150,48150,0
|
|
20231116,162500,47823700,48150,48150,48150,48150,0
|
|
20231116,162400,47823700,48150,48150,48150,48150,0
|
|
20231116,162300,47823700,48150,48150,48150,48150,0
|
|
20231116,162200,47823700,48150,48150,48150,48150,0
|
|
20231116,162100,47823700,48150,48150,48150,48150,0
|
|
20231116,162000,47823700,48150,48150,48150,48150,0
|
|
20231116,161900,47823700,48150,48150,48150,48050,8
|
|
20231116,161800,47439100,48050,48050,48150,48050,8
|
|
20231116,161700,47054600,48050,48050,48050,48050,3
|
|
20231116,161600,46910450,48050,48100,48100,48050,5
|
|
20231116,161500,46670150,48100,48100,48100,48100,3
|
|
20231116,161400,46525850,48100,48100,48100,48100,0
|
|
20231116,161300,46525850,48100,48100,48150,48100,16
|
|
20231116,161200,45756200,48100,48100,48100,48100,0
|
|
20231116,161100,45756200,48100,48100,48100,48100,0
|
|
20231116,161000,45756200,48100,48100,48100,48100,1
|
|
20231116,160900,45708100,48050,48050,48050,48050,0
|
|
20231116,160800,45708100,48050,48050,48050,48050,2
|
|
20231116,160700,45612000,48050,48050,48050,48050,0
|
|
20231116,160600,45612000,48050,48050,48050,48050,0
|
|
20231116,160500,45612000,48050,48050,48050,48050,0
|
|
20231116,160400,45612000,48050,48050,48050,48050,0
|
|
20231116,160300,45612000,48050,48050,48050,48050,0
|
|
20231116,160200,45612000,48050,48050,48050,48050,0
|
|
20231116,160100,45612000,48050,48050,48050,48050,0
|
|
20231116,160000,45612000,48050,48050,48050,48050,0
|
|
20231116,155900,45612000,48050,48050,48050,48050,2
|
|
20231116,155800,45515900,48150,48150,48150,48150,0
|
|
20231116,155700,45515900,48150,48150,48150,48150,0
|
|
20231116,155600,45515900,48150,48150,48150,48150,0
|
|
20231116,155500,45515900,48150,48150,48150,48150,0
|
|
20231116,155400,45515900,48150,48150,48150,48150,0
|
|
20231116,155300,45515900,48150,48150,48150,48150,0
|
|
20231116,155200,45515900,48150,48150,48150,48150,1
|
|
20231116,155100,45467750,48150,48150,48150,48150,0
|
|
20231116,155000,45467750,48150,48150,48150,48150,0
|
|
20231116,154900,45467750,48150,48150,48150,48150,0
|
|
20231116,154800,45467750,48150,48150,48150,48150,0
|
|
20231116,154700,45467750,48150,48150,48150,48150,0
|
|
20231116,154600,45467750,48150,48150,48150,48150,0
|
|
20231116,154500,45467750,48150,48150,48150,48150,0
|
|
20231116,154400,45467750,48150,48150,48150,48150,0
|
|
20231116,154300,45467750,48150,48150,48150,48150,0
|
|
20231116,154200,45467750,48150,48150,48150,48150,0
|
|
20231116,154100,45467750,48150,48150,48150,48150,0
|
|
20231116,154000,45467750,48150,48150,48150,48150,0
|
|
20231116,153900,45467750,48150,48150,48150,48150,0
|
|
20231116,153800,45467750,48150,48150,48150,48150,0
|
|
20231116,153700,45467750,48150,48050,48150,48050,4
|
|
20231116,153600,45275450,48050,48050,48050,48050,0
|
|
20231116,153500,45275450,48050,48050,48050,48050,0
|
|
20231116,153400,45275450,48050,48050,48050,48050,0
|
|
20231116,153300,45275450,48050,48050,48050,48050,0
|
|
20231116,153200,45275450,48050,48050,48050,48050,2
|
|
20231116,153100,45179350,48100,48100,48100,48100,0
|
|
20231116,153000,45179350,48100,48100,48100,48100,0
|
|
20231116,152900,45179350,48100,48100,48100,48100,0
|
|
20231116,152800,45179350,48100,48100,48100,48100,0
|
|
20231116,152700,45179350,48100,48100,48100,48100,0
|
|
20231116,152600,45179350,48100,48100,48100,48100,0
|
|
20231116,152500,45179350,48100,48100,48100,48100,0
|
|
20231116,152400,45179350,48100,48100,48100,48100,0
|
|
20231116,152300,45179350,48100,48100,48100,48100,0
|
|
20231116,152200,45179350,48100,48100,48100,48100,0
|
|
20231116,152100,45179350,48100,48100,48100,48100,0
|
|
20231116,152000,45179350,48100,48100,48100,48100,0
|
|
20231116,151900,45179350,48100,48100,48100,48100,0
|
|
20231116,151800,45179350,48100,48100,48100,48100,0
|
|
20231116,151700,45179350,48100,48100,48100,48100,0
|
|
20231116,151600,45179350,48100,48100,48100,48100,0
|
|
20231116,151500,45179350,48100,48100,48100,48100,12
|
|
20231116,151400,44602150,48100,48100,48100,48100,0
|
|
20231116,151300,44602150,48100,48100,48100,48100,0
|
|
20231116,151200,44602150,48100,48100,48100,48100,0
|
|
20231116,151100,44602150,48100,48100,48100,48100,0
|
|
20231116,151000,44602150,48100,48100,48100,48100,1
|
|
20231116,150900,44554050,48200,48200,48200,48200,0
|
|
20231116,150800,44554050,48200,48200,48200,48200,0
|
|
20231116,150700,44554050,48200,48200,48200,48200,0
|
|
20231116,150600,44554050,48200,48200,48200,48200,5
|
|
20231116,150500,44313050,48200,48200,48200,48200,0
|
|
20231116,150400,44313050,48200,48200,48200,48200,0
|
|
20231116,150300,44313050,48200,48200,48200,48200,0
|
|
20231116,150200,44313050,48200,48200,48200,48200,0
|
|
20231116,150100,44313050,48200,48200,48200,48200,0
|
|
20231116,150000,44313050,48200,48200,48200,48200,0
|
|
20231116,145900,44313050,48200,48200,48200,48200,0
|
|
20231116,145800,44313050,48200,48200,48200,48200,0
|
|
20231116,145700,44313050,48200,48200,48200,48200,0
|
|
20231116,145600,44313050,48200,48200,48200,48200,0
|
|
20231116,145500,44313050,48200,48200,48200,48200,0
|
|
20231116,145400,44313050,48200,48200,48200,48200,0
|
|
20231116,145300,44313050,48200,48200,48200,48200,0
|
|
20231116,145200,44313050,48200,48200,48200,48200,0
|
|
20231116,145100,44313050,48200,48200,48200,48200,0
|
|
20231116,145000,44313050,48200,48200,48200,48200,0
|
|
20231116,144900,44313050,48200,48200,48200,48200,0
|
|
20231116,144800,44313050,48200,48200,48200,48200,0
|
|
20231116,144700,44313050,48200,48200,48200,48200,0
|
|
20231116,144600,44313050,48200,48200,48200,48200,0
|
|
20231116,144500,44313050,48200,48200,48200,48200,1
|
|
20231116,144400,44264850,48100,48100,48100,48100,0
|
|
20231116,144300,44264850,48100,48100,48100,48100,0
|
|
20231116,144200,44264850,48100,48100,48100,48100,0
|
|
20231116,144100,44264850,48100,48100,48100,48100,0
|
|
20231116,144000,44264850,48100,48100,48100,48100,0
|
|
20231116,143900,44264850,48100,48100,48100,48100,0
|
|
20231116,143800,44264850,48100,48100,48100,48100,0
|
|
20231116,143700,44264850,48100,48100,48100,48100,1
|
|
20231116,143600,44216750,48200,48200,48200,48200,0
|
|
20231116,143500,44216750,48200,48200,48200,48200,0
|
|
20231116,143400,44216750,48200,48200,48200,48200,0
|
|
20231116,143300,44216750,48200,48200,48200,48200,0
|
|
20231116,143200,44216750,48200,48200,48200,48200,0
|
|
20231116,143100,44216750,48200,48200,48200,48200,0
|
|
20231116,143000,44216750,48200,48200,48200,48200,0
|
|
20231116,142900,44216750,48200,48200,48200,48050,12
|
|
20231116,142800,43639850,48050,48050,48050,48050,0
|
|
20231116,142700,43639850,48050,48050,48050,48050,0
|
|
20231116,142600,43639850,48050,48050,48050,48050,0
|
|
20231116,142500,43639850,48050,48050,48050,48050,0
|
|
20231116,142400,43639850,48050,48050,48050,48050,0
|
|
20231116,142300,43639850,48050,48050,48050,48050,0
|
|
20231116,142200,43639850,48050,48050,48050,48050,0
|
|
20231116,142100,43639850,48050,48050,48050,48050,0
|
|
20231116,142000,43639850,48050,48050,48050,48050,1
|
|
20231116,141900,43591800,48100,48100,48100,48100,0
|
|
20231116,141800,43591800,48100,48100,48100,48100,0
|
|
20231116,141700,43591800,48100,48100,48100,48100,0
|
|
20231116,141600,43591800,48100,48100,48100,48100,2
|
|
20231116,141500,43495600,48150,48150,48150,48150,0
|
|
20231116,141400,43495600,48150,48150,48150,48150,0
|
|
20231116,141300,43495600,48150,48150,48150,48150,0
|
|
20231116,141200,43495600,48150,48150,48150,48150,0
|
|
20231116,141100,43495600,48150,48150,48150,48150,0
|
|
20231116,141000,43495600,48150,48150,48150,48150,0
|
|
20231116,140900,43495600,48150,48150,48150,48150,0
|
|
20231116,140800,43495600,48150,48150,48150,48150,0
|
|
20231116,140700,43495600,48150,48150,48150,48150,0
|
|
20231116,140600,43495600,48150,48150,48150,48150,0
|
|
20231116,140500,43495600,48150,48150,48150,48150,0
|
|
20231116,140400,43495600,48150,48150,48150,48150,0
|
|
20231116,140300,43495600,48150,48150,48150,48150,0
|
|
20231116,140200,43495600,48150,48150,48150,48150,0
|
|
20231116,140100,43495600,48150,48150,48150,48150,0
|
|
20231116,140000,43495600,48150,48150,48150,48150,0
|
|
20231116,135900,43495600,48150,48150,48150,48150,0
|
|
20231116,135800,43495600,48150,48150,48150,48150,0
|
|
20231116,135700,43495600,48150,48150,48150,48150,0
|
|
20231116,135600,43495600,48150,48150,48150,48150,0
|
|
20231116,135500,43495600,48150,48150,48150,48150,0
|
|
20231116,135400,43495600,48150,48150,48150,48150,0
|
|
20231116,135300,43495600,48150,48150,48150,48150,0
|
|
20231116,135200,43495600,48150,48150,48150,48150,0
|
|
20231116,135100,43495600,48150,48150,48150,48150,0
|
|
20231116,135000,43495600,48150,48150,48150,48150,0
|
|
20231116,134900,43495600,48150,48150,48150,48150,0
|
|
20231116,134800,43495600,48150,48150,48150,48150,0
|
|
20231116,134700,43495600,48150,48150,48150,48150,0
|
|
20231116,134600,43495600,48150,48150,48150,48150,0
|
|
20231116,134500,43495600,48150,48150,48150,48150,1
|
|
20231116,134400,43447450,48100,48100,48100,48100,1
|
|
20231116,134300,43399350,48150,48150,48150,48150,0
|
|
20231116,134200,43399350,48150,48150,48150,48150,0
|
|
20231116,134100,43399350,48150,48150,48150,48150,10
|
|
20231116,134000,42917850,48150,48150,48150,48150,10
|
|
20231116,133900,42436350,48150,48150,48150,48150,0
|
|
20231116,133800,42436350,48150,48150,48150,48150,0
|
|
20231116,133700,42436350,48150,48150,48150,48150,0
|
|
20231116,133600,42436350,48150,48150,48150,48150,0
|
|
20231116,133500,42436350,48150,48150,48150,48150,22
|
|
20231116,133400,41377050,48100,48100,48100,48100,0
|
|
20231116,133300,41377050,48100,48150,48150,48100,189
|
|
20231116,133200,32276850,48200,48200,48200,48200,0
|
|
20231116,133100,32276850,48200,48200,48200,48200,0
|
|
20231116,133000,32276850,48200,48200,48200,48200,0
|
|
20231116,132900,32276850,48200,48200,48200,48200,0
|
|
20231116,132800,32276850,48200,48200,48200,48200,0
|
|
20231116,132700,32276850,48200,48200,48200,48200,0
|
|
20231116,132600,32276850,48200,48200,48200,48200,0
|
|
20231116,132500,32276850,48200,48200,48200,48200,0
|
|
20231116,132400,32276850,48200,48200,48200,48200,0
|
|
20231116,132300,32276850,48200,48200,48200,48200,0
|
|
20231116,132200,32276850,48200,48200,48200,48200,0
|
|
20231116,132100,32276850,48200,48200,48200,48200,0
|
|
20231116,132000,32276850,48200,48200,48200,48200,0
|
|
20231116,131900,32276850,48200,48200,48200,48200,10
|
|
20231116,131800,31794850,48150,48150,48150,48150,0
|
|
20231116,131700,31794850,48150,48150,48150,48150,0
|
|
20231116,131600,31794850,48150,48150,48150,48150,0
|
|
20231116,131500,31794850,48150,48150,48150,48150,0
|
|
20231116,131400,31794850,48150,48150,48150,48150,0
|
|
20231116,131300,31794850,48150,48150,48150,48150,0
|
|
20231116,131200,31794850,48150,48150,48150,48150,0
|
|
20231116,131100,31794850,48150,48150,48150,48150,0
|
|
20231116,131000,31794850,48150,48150,48150,48150,0
|
|
20231116,130900,31794850,48150,48150,48150,48150,0
|
|
20231116,130800,31794850,48150,48150,48150,48150,0
|
|
20231116,130700,31794850,48150,48150,48150,48150,0
|
|
20231116,130600,31794850,48150,48150,48150,48150,0
|
|
20231116,130500,31794850,48150,48150,48150,48150,0
|
|
20231116,130400,31794850,48150,48150,48150,48150,0
|
|
20231116,130300,31794850,48150,48150,48150,48150,0
|
|
20231116,130200,31794850,48150,48150,48150,48150,0
|
|
20231116,130100,31794850,48150,48150,48150,48150,0
|
|
20231116,130000,31794850,48150,48150,48150,48150,15
|
|
20231116,125900,31072600,48100,48100,48100,48100,0
|
|
20231116,125800,31072600,48100,48100,48100,48100,0
|
|
20231116,125700,31072600,48100,48100,48100,48100,0
|
|
20231116,125600,31072600,48100,48100,48100,48100,0
|
|
20231116,125500,31072600,48100,48100,48100,48100,0
|
|
20231116,125400,31072600,48100,48100,48100,48100,0
|
|
20231116,125300,31072600,48100,48100,48100,48100,0
|
|
20231116,125200,31072600,48100,48100,48100,48100,10
|
|
20231116,125100,30591600,48100,48100,48100,48100,0
|
|
20231116,125000,30591600,48100,48100,48100,48100,0
|
|
20231116,124900,30591600,48100,48100,48100,48100,0
|
|
20231116,124800,30591600,48100,48100,48100,48100,0
|
|
20231116,124700,30591600,48100,48100,48100,48100,0
|
|
20231116,124600,30591600,48100,48100,48100,48100,0
|
|
20231116,124500,30591600,48100,48100,48100,48100,0
|
|
20231116,124400,30591600,48100,48100,48100,48100,0
|
|
20231116,124300,30591600,48100,48100,48100,48100,0
|
|
20231116,124200,30591600,48100,48100,48100,48100,0
|
|
20231116,124100,30591600,48100,48100,48100,48100,0
|
|
20231116,124000,30591600,48100,48100,48100,48100,0
|
|
20231116,123900,30591600,48100,48100,48100,48100,0
|
|
20231116,123800,30591600,48100,48100,48100,48100,0
|
|
20231116,123700,30591600,48100,48100,48100,48100,0
|
|
20231116,123600,30591600,48100,48100,48100,48100,0
|
|
20231116,123500,30591600,48100,48100,48100,48100,0
|
|
20231116,123400,30591600,48100,48100,48100,48100,0
|
|
20231116,123300,30591600,48100,48100,48100,48100,0
|
|
20231116,123200,30591600,48100,48100,48100,48100,11
|
|
20231116,123100,30062500,48100,48100,48100,48100,0
|
|
20231116,123000,30062500,48100,48100,48100,48100,50
|
|
20231116,122900,27657500,48100,48100,48100,48100,0
|
|
20231116,122800,27657500,48100,48100,48100,48100,1
|
|
20231116,122700,27609400,48100,48100,48100,48100,2
|
|
20231116,122600,27513200,48000,48000,48000,48000,0
|
|
20231116,122500,27513200,48000,48000,48000,48000,0
|
|
20231116,122400,27513200,48000,48000,48000,48000,5
|
|
20231116,122300,27273200,48000,48000,48000,48000,0
|
|
20231116,122200,27273200,48000,48000,48000,48000,0
|
|
20231116,122100,27273200,48000,48000,48000,48000,0
|
|
20231116,122000,27273200,48000,48000,48000,48000,0
|
|
20231116,121900,27273200,48000,48000,48000,48000,0
|
|
20231116,121800,27273200,48000,48000,48000,48000,0
|
|
20231116,121700,27273200,48000,48000,48000,48000,0
|
|
20231116,121600,27273200,48000,48000,48000,48000,0
|
|
20231116,121500,27273200,48000,48000,48000,48000,0
|
|
20231116,121400,27273200,48000,48000,48000,48000,0
|
|
20231116,121300,27273200,48000,48000,48000,48000,0
|
|
20231116,121200,27273200,48000,48000,48000,48000,0
|
|
20231116,121100,27273200,48000,48000,48000,48000,0
|
|
20231116,121000,27273200,48000,48000,48000,48000,10
|
|
20231116,120900,26793200,48050,48050,48050,48050,0
|
|
20231116,120800,26793200,48050,48050,48050,48050,0
|
|
20231116,120700,26793200,48050,48050,48050,48050,0
|
|
20231116,120600,26793200,48050,48050,48050,48050,0
|
|
20231116,120500,26793200,48050,48050,48050,48050,0
|
|
20231116,120400,26793200,48050,48050,48050,48050,0
|
|
20231116,120300,26793200,48050,48050,48050,48050,0
|
|
20231116,120200,26793200,48050,48050,48050,48050,0
|
|
20231116,120100,26793200,48050,48050,48050,48050,0
|
|
20231116,120000,26793200,48050,48050,48050,48050,0
|
|
20231116,115900,26793200,48050,48050,48050,48050,0
|
|
20231116,115800,26793200,48050,48050,48050,48050,2
|
|
20231116,115700,26697100,48100,48100,48100,48100,1
|
|
20231116,115600,26649000,48100,48100,48100,48100,0
|
|
20231116,115500,26649000,48100,48100,48100,48100,0
|
|
20231116,115400,26649000,48100,48100,48100,48100,0
|
|
20231116,115300,26649000,48100,48100,48100,48100,1
|
|
20231116,115200,26600900,48050,48050,48050,48050,0
|
|
20231116,115100,26600900,48050,48050,48050,48050,0
|
|
20231116,115000,26600900,48050,48050,48050,48050,0
|
|
20231116,114900,26600900,48050,48050,48050,48050,0
|
|
20231116,114800,26600900,48050,48050,48050,48050,0
|
|
20231116,114700,26600900,48050,48050,48050,48050,0
|
|
20231116,114600,26600900,48050,48050,48050,48050,0
|
|
20231116,114500,26600900,48050,48050,48050,48050,0
|
|
20231116,114400,26600900,48050,48050,48050,48050,0
|
|
20231116,114300,26600900,48050,48050,48050,48050,0
|
|
20231116,114200,26600900,48050,48050,48050,48050,0
|
|
20231116,114100,26600900,48050,48050,48050,48050,0
|
|
20231116,114000,26600900,48050,48050,48050,48050,0
|
|
20231116,113900,26600900,48050,48050,48050,48050,0
|
|
20231116,113800,26600900,48050,48050,48050,48050,0
|
|
20231116,113700,26600900,48050,48050,48050,48050,0
|
|
20231116,113600,26600900,48050,48050,48050,48050,0
|
|
20231116,113500,26600900,48050,48050,48050,48050,0
|
|
20231116,113400,26600900,48050,48050,48050,48050,0
|
|
20231116,113300,26600900,48050,48050,48050,48050,0
|
|
20231116,113200,26600900,48050,48050,48050,48050,0
|
|
20231116,113100,26600900,48050,48050,48050,48050,0
|
|
20231116,113000,26600900,48050,48050,48050,48050,0
|
|
20231116,112900,26600900,48050,48050,48050,48050,0
|
|
20231116,112800,26600900,48050,48050,48050,48050,0
|
|
20231116,112700,26600900,48050,48050,48050,48050,0
|
|
20231116,112600,26600900,48050,48050,48050,48050,0
|
|
20231116,112500,26600900,48050,48050,48050,48050,0
|
|
20231116,112400,26600900,48050,48050,48050,48050,0
|
|
20231116,112300,26600900,48050,48050,48050,48050,0
|
|
20231116,112200,26600900,48050,48050,48050,48050,0
|
|
20231116,112100,26600900,48050,48050,48050,48050,0
|
|
20231116,112000,26600900,48050,48050,48050,48050,0
|
|
20231116,111900,26600900,48050,48050,48050,48050,0
|
|
20231116,111800,26600900,48050,48050,48050,48050,0
|
|
20231116,111700,26600900,48050,48050,48050,48050,1
|
|
20231116,111600,26552850,48050,48050,48050,48050,0
|
|
20231116,111500,26552850,48050,48050,48050,48050,0
|
|
20231116,111400,26552850,48050,48050,48050,48050,0
|
|
20231116,111300,26552850,48050,48050,48050,48050,10
|
|
20231116,111200,26072350,48000,48000,48000,48000,0
|
|
20231116,111100,26072350,48000,48000,48000,48000,0
|
|
20231116,111000,26072350,48000,48000,48000,48000,0
|
|
20231116,110900,26072350,48000,48000,48000,48000,0
|
|
20231116,110800,26072350,48000,48000,48000,48000,0
|
|
20231116,110700,26072350,48000,48000,48000,48000,0
|
|
20231116,110600,26072350,48000,48000,48000,48000,1
|
|
20231116,110500,26024350,47950,47950,47950,47950,0
|
|
20231116,110400,26024350,47950,47950,47950,47950,0
|
|
20231116,110300,26024350,47950,47950,47950,47950,0
|
|
20231116,110200,26024350,47950,47950,47950,47950,0
|
|
20231116,110100,26024350,47950,48000,48000,47950,30
|
|
20231116,110000,24585600,48100,48100,48100,48100,1
|
|
20231116,105900,24537500,48000,48000,48000,48000,0
|
|
20231116,105800,24537500,48000,48000,48000,48000,0
|
|
20231116,105700,24537500,48000,48000,48000,48000,0
|
|
20231116,105600,24537500,48000,48000,48000,48000,12
|
|
20231116,105500,23961500,48050,48050,48050,48050,0
|
|
20231116,105400,23961500,48050,48050,48050,48050,0
|
|
20231116,105300,23961500,48050,48050,48050,48050,0
|
|
20231116,105200,23961500,48050,48050,48050,48050,0
|
|
20231116,105100,23961500,48050,48050,48050,48050,0
|
|
20231116,105000,23961500,48050,48050,48050,48050,0
|
|
20231116,104900,23961500,48050,48050,48050,48050,0
|
|
20231116,104800,23961500,48050,48050,48050,48050,0
|
|
20231116,104700,23961500,48050,48050,48050,48050,0
|
|
20231116,104600,23961500,48050,48050,48050,48050,0
|
|
20231116,104500,23961500,48050,48050,48050,48050,0
|
|
20231116,104400,23961500,48050,48050,48050,48050,0
|
|
20231116,104300,23961500,48050,48050,48050,48050,0
|
|
20231116,104200,23961500,48050,48050,48050,48050,36
|
|
20231116,104100,22231700,48000,48000,48000,48000,2
|
|
20231116,104000,22135700,48050,48050,48050,48050,0
|
|
20231116,103900,22135700,48050,48050,48050,48050,0
|
|
20231116,103800,22135700,48050,48050,48050,48050,1
|
|
20231116,103700,22087650,47950,47950,47950,47950,0
|
|
20231116,103600,22087650,47950,48000,48000,47950,30
|
|
20231116,103500,20648500,48050,48050,48050,48050,0
|
|
20231116,103400,20648500,48050,48050,48050,48050,5
|
|
20231116,103300,20408250,48050,48050,48050,48050,0
|
|
20231116,103200,20408250,48050,48050,48050,48050,0
|
|
20231116,103100,20408250,48050,48050,48050,48050,0
|
|
20231116,103000,20408250,48050,48050,48050,48050,13
|
|
20231116,102900,19783600,48200,48200,48200,48200,0
|
|
20231116,102800,19783600,48200,48200,48200,48200,0
|
|
20231116,102700,19783600,48200,48200,48200,48200,0
|
|
20231116,102600,19783600,48200,48200,48200,48200,0
|
|
20231116,102500,19783600,48200,48200,48200,48200,0
|
|
20231116,102400,19783600,48200,48200,48200,48200,0
|
|
20231116,102300,19783600,48200,48200,48200,48200,0
|
|
20231116,102200,19783600,48200,48200,48200,48200,0
|
|
20231116,102100,19783600,48200,48200,48200,48200,0
|
|
20231116,102000,19783600,48200,48200,48200,48200,0
|
|
20231116,101900,19783600,48200,48200,48200,48200,0
|
|
20231116,101800,19783600,48200,48200,48200,48200,1
|
|
20231116,101700,19735400,47950,47950,47950,47950,0
|
|
20231116,101600,19735400,47950,47950,47950,47950,0
|
|
20231116,101500,19735400,47950,47950,47950,47950,0
|
|
20231116,101400,19735400,47950,47950,47950,47950,0
|
|
20231116,101300,19735400,47950,47950,47950,47950,12
|
|
20231116,101200,19160000,47900,47900,47900,47900,0
|
|
20231116,101100,19160000,47900,47900,47900,47900,0
|
|
20231116,101000,19160000,47900,47900,47900,47900,0
|
|
20231116,100900,19160000,47900,47900,47900,47900,0
|
|
20231116,100800,19160000,47900,47900,47900,47900,0
|
|
20231116,100700,19160000,47900,47900,47900,47900,0
|
|
20231116,100600,19160000,47900,47900,47900,47900,0
|
|
20231116,100500,19160000,47900,47900,47900,47900,0
|
|
20231116,100400,19160000,47900,47900,47900,47900,0
|
|
20231116,100300,19160000,47900,47900,47900,47900,0
|
|
20231116,100200,19160000,47900,47900,47900,47900,0
|
|
20231116,100100,19160000,47900,47900,47900,47900,0
|
|
20231116,100000,19160000,47900,47900,47900,47900,400
|