586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,184300,70199100,47900,47900,47900,47900,11
|
|
20231117,184200,70199100,47900,47900,47900,47900,0
|
|
20231117,184100,70199100,47900,47900,47900,47900,0
|
|
20231117,184000,70199100,47900,47900,47900,47900,0
|
|
20231117,183900,70199100,47900,47900,47900,47900,0
|
|
20231117,183800,70199100,47900,47900,47900,47900,0
|
|
20231117,183700,70199100,47900,47900,47900,47900,0
|
|
20231117,183600,70199100,47900,47900,47900,47900,0
|
|
20231117,183500,70199100,47900,47900,47900,47900,0
|
|
20231117,183400,70199100,47900,47900,47900,47900,0
|
|
20231117,183300,70199100,47900,47900,47900,47900,0
|
|
20231117,183200,70199100,47900,47900,47900,47900,0
|
|
20231117,183100,70199100,47900,47900,47900,47900,0
|
|
20231117,183000,70199100,47900,47900,47900,47900,0
|
|
20231117,182900,70199100,47900,47900,47900,47900,0
|
|
20231117,182800,70199100,47900,47900,47900,47900,0
|
|
20231117,182700,70199100,47900,47900,47900,47900,0
|
|
20231117,182600,70199100,47900,47900,47900,47900,0
|
|
20231117,182500,70199100,47900,47900,47900,47900,0
|
|
20231117,182400,70199100,47900,47900,47900,47900,0
|
|
20231117,182300,70199100,47900,47900,47900,47900,0
|
|
20231117,182200,70199100,47900,47900,47900,47900,0
|
|
20231117,182100,70199100,47900,47900,47900,47900,0
|
|
20231117,182000,70199100,47900,47900,47900,47900,0
|
|
20231117,181900,70199100,47900,47900,47900,47900,0
|
|
20231117,181800,70199100,47900,47900,47900,47900,0
|
|
20231117,181700,70199100,47900,47900,47900,47900,0
|
|
20231117,181600,70199100,47900,47900,47900,47900,0
|
|
20231117,181500,70199100,47900,47900,47900,47900,0
|
|
20231117,181400,70199100,47900,47900,47900,47900,0
|
|
20231117,181300,70199100,47900,47900,47900,47900,11
|
|
20231117,181200,70199100,47900,47900,47900,47900,0
|
|
20231117,181100,70199100,47900,47900,47900,47900,0
|
|
20231117,181000,70199100,47900,47900,47900,47900,0
|
|
20231117,180900,70199100,47900,47900,47900,47900,0
|
|
20231117,180800,70199100,47900,47900,47900,47900,0
|
|
20231117,180700,70199100,47900,47900,47900,47900,0
|
|
20231117,180600,70199100,47900,47900,47900,47900,0
|
|
20231117,180500,70199100,47900,47900,47900,47900,0
|
|
20231117,180400,70199100,47900,47900,47900,47900,0
|
|
20231117,180300,70199100,47900,47900,47900,47900,0
|
|
20231117,180200,70199100,47900,47900,47900,47900,0
|
|
20231117,180100,70199100,47900,47900,47900,47900,0
|
|
20231117,180000,70199100,47900,47900,47900,47900,0
|
|
20231117,175900,70199100,47900,47900,47900,47900,0
|
|
20231117,175800,70199100,47900,47900,47900,47900,0
|
|
20231117,175700,70199100,47900,47900,47900,47900,0
|
|
20231117,175600,70199100,47900,47900,47900,47900,0
|
|
20231117,175500,70199100,47900,47900,47900,47900,0
|
|
20231117,175400,70199100,47900,47900,47900,47900,0
|
|
20231117,175300,70199100,47900,47900,47900,47900,0
|
|
20231117,175200,70199100,47900,47900,47900,47900,0
|
|
20231117,175100,70199100,47900,47900,47900,47900,0
|
|
20231117,175000,70199100,47900,47900,47900,47900,0
|
|
20231117,174900,70199100,47900,47900,47900,47900,0
|
|
20231117,174800,70199100,47900,47900,47900,47900,0
|
|
20231117,174700,70199100,47900,47900,47900,47900,0
|
|
20231117,174600,70199100,47900,47900,47900,47900,0
|
|
20231117,174500,70199100,47900,47900,47900,47900,0
|
|
20231117,174400,70199100,47900,47900,47900,47900,0
|
|
20231117,174300,70199100,47900,47900,47900,47900,11
|
|
20231117,174200,70199100,47900,47900,47900,47900,0
|
|
20231117,174100,70199100,47900,47900,47900,47900,0
|
|
20231117,174000,70199100,47900,47900,47900,47900,0
|
|
20231117,173900,70199100,47900,47900,47900,47900,0
|
|
20231117,173800,70199100,47900,47900,47900,47900,0
|
|
20231117,173700,70199100,47900,47900,47900,47900,0
|
|
20231117,173600,70199100,47900,47900,47900,47900,0
|
|
20231117,173500,70199100,47900,47900,47900,47900,0
|
|
20231117,173400,70199100,47900,47900,47900,47900,0
|
|
20231117,173300,70199100,47900,47900,47900,47900,0
|
|
20231117,173200,70199100,47900,47900,47900,47900,0
|
|
20231117,173100,70199100,47900,47900,47900,47900,0
|
|
20231117,173000,70199100,47900,47900,47900,47900,0
|
|
20231117,172900,70199100,47900,47900,47900,47900,0
|
|
20231117,172800,70199100,47900,47900,47900,47900,0
|
|
20231117,172700,70199100,47900,47900,47900,47900,0
|
|
20231117,172600,70199100,47900,47900,47900,47900,0
|
|
20231117,172500,70199100,47900,47900,47900,47900,0
|
|
20231117,172400,70199100,47900,47900,47900,47900,0
|
|
20231117,172300,70199100,47900,47900,47900,47900,0
|
|
20231117,172200,70199100,47900,47900,47900,47900,0
|
|
20231117,172100,70199100,47900,47900,47900,47900,0
|
|
20231117,172000,70199100,47900,47900,47900,47900,0
|
|
20231117,171900,70199100,47900,47900,47900,47900,0
|
|
20231117,171800,70199100,47900,47900,47900,47900,0
|
|
20231117,171700,70199100,47900,47900,47900,47900,0
|
|
20231117,171600,70199100,47900,47900,47900,47900,0
|
|
20231117,171500,70199100,47900,47900,47900,47900,0
|
|
20231117,171400,70199100,47900,47900,47900,47900,0
|
|
20231117,171300,70199100,47900,47900,47900,47900,11
|
|
20231117,171200,70199100,47900,47900,47900,47900,0
|
|
20231117,171100,70199100,47900,47900,47900,47900,0
|
|
20231117,171000,70199100,47900,47900,47900,47900,0
|
|
20231117,170900,70199100,47900,47900,47900,47900,0
|
|
20231117,170800,70199100,47900,47900,47900,47900,0
|
|
20231117,170700,70199100,47900,47900,47900,47900,0
|
|
20231117,170600,70199100,47900,47900,47900,47900,0
|
|
20231117,170500,70199100,47900,47900,47900,47900,0
|
|
20231117,170400,70199100,47900,47900,47900,47900,0
|
|
20231117,170300,70199100,47900,47900,47900,47900,0
|
|
20231117,170200,70199100,47900,47900,47900,47900,0
|
|
20231117,170100,70199100,47900,47900,47900,47900,0
|
|
20231117,170000,70199100,47900,47900,47900,47900,0
|
|
20231117,165900,70199100,47900,47900,47900,47900,0
|
|
20231117,165800,70199100,47900,47900,47900,47900,0
|
|
20231117,165700,70199100,47900,47900,47900,47900,0
|
|
20231117,165600,70199100,47900,47900,47900,47900,0
|
|
20231117,165500,70199100,47900,47900,47900,47900,0
|
|
20231117,165400,70199100,47900,47900,47900,47900,0
|
|
20231117,165300,70199100,47900,47900,47900,47900,0
|
|
20231117,165200,70199100,47900,47900,47900,47900,0
|
|
20231117,165100,70199100,47900,47900,47900,47900,0
|
|
20231117,165000,70199100,47900,47900,47900,47900,0
|
|
20231117,164900,70199100,47900,47900,47900,47900,0
|
|
20231117,164800,70199100,47900,47900,47900,47900,0
|
|
20231117,164700,70199100,47900,47900,47900,47900,0
|
|
20231117,164600,70199100,47900,47900,47900,47900,0
|
|
20231117,164500,70199100,47900,47900,47900,47900,0
|
|
20231117,164400,70199100,47900,47900,47900,47900,0
|
|
20231117,164300,70199100,47900,47900,47900,47900,11
|
|
20231117,164200,70199100,47900,47900,47900,47900,0
|
|
20231117,164100,70199100,47900,47900,47900,47900,0
|
|
20231117,164000,70199100,47900,47900,47900,47900,0
|
|
20231117,163900,70199100,47900,47900,47900,47900,0
|
|
20231117,163800,70199100,47900,47900,47900,47900,0
|
|
20231117,163700,70199100,47900,47900,47900,47900,0
|
|
20231117,163600,70199100,47900,47900,47900,47900,0
|
|
20231117,163500,70199100,47900,47900,47900,47900,0
|
|
20231117,163400,70199100,47900,47900,47900,47900,0
|
|
20231117,163300,70199100,47900,47900,47900,47900,0
|
|
20231117,163200,70199100,47900,47900,47900,47900,0
|
|
20231117,163100,70199100,47900,47900,47900,47900,0
|
|
20231117,163000,70199100,47900,47900,47900,47900,0
|
|
20231117,162900,70199100,47900,47900,47900,47900,0
|
|
20231117,162800,70199100,47900,47900,47900,47900,0
|
|
20231117,162700,70199100,47900,47900,47900,47900,0
|
|
20231117,162600,70199100,47900,47900,47900,47900,0
|
|
20231117,162500,70199100,47900,47900,47900,47900,0
|
|
20231117,162400,70199100,47900,47900,47900,47900,0
|
|
20231117,162300,70199100,47900,47900,47900,47900,0
|
|
20231117,162200,70199100,47900,47900,47900,47900,0
|
|
20231117,162100,70199100,47900,47900,47900,47900,0
|
|
20231117,162000,70199100,47900,47900,47900,47900,0
|
|
20231117,161900,70199100,47900,47900,47900,47900,0
|
|
20231117,161800,70199100,47900,47900,47900,47900,0
|
|
20231117,161700,70199100,47900,47900,47900,47900,0
|
|
20231117,161600,70199100,47900,47900,47900,47900,0
|
|
20231117,161500,70199100,47900,47900,47900,47900,0
|
|
20231117,161400,70199100,47900,47900,47900,47900,0
|
|
20231117,161300,70199100,47900,47900,47900,47900,11
|
|
20231117,161200,70199100,47900,47900,47900,47900,0
|
|
20231117,161100,70199100,47900,47900,47900,47900,0
|
|
20231117,161000,70199100,47900,47900,47900,47900,0
|
|
20231117,160900,70199100,47900,47900,47900,47900,0
|
|
20231117,160800,70199100,47900,47900,47900,47900,0
|
|
20231117,160700,70199100,47900,47900,47900,47900,0
|
|
20231117,160600,70199100,47900,47900,47900,47900,0
|
|
20231117,160500,70199100,47900,47900,47900,47900,0
|
|
20231117,160400,70199100,47900,47900,47900,47900,0
|
|
20231117,160300,70199100,47900,47900,47900,47900,0
|
|
20231117,160200,70199100,47900,47900,47900,47900,0
|
|
20231117,160100,70199100,47900,47900,47900,47900,0
|
|
20231117,160000,70199100,47900,47900,47900,47900,0
|
|
20231117,155900,70199100,47900,47900,47900,47900,0
|
|
20231117,155800,70199100,47900,47900,47900,47900,0
|
|
20231117,155700,70199100,47900,47900,47900,47900,0
|
|
20231117,155600,70199100,47900,47900,47900,47900,0
|
|
20231117,155500,70199100,47900,47900,47900,47900,0
|
|
20231117,155400,70199100,47900,47900,47900,47900,0
|
|
20231117,155300,70199100,47900,47900,47900,47900,0
|
|
20231117,155200,70199100,47900,47900,47900,47900,0
|
|
20231117,155100,70199100,47900,47900,47900,47900,0
|
|
20231117,155000,70199100,47900,47900,47900,47900,0
|
|
20231117,154900,70199100,47900,47900,47900,47900,0
|
|
20231117,154800,70199100,47900,47900,47900,47900,0
|
|
20231117,154700,70199100,47900,47900,47900,47900,0
|
|
20231117,154600,70199100,47900,47900,47900,47900,0
|
|
20231117,154500,70199100,47900,47900,47900,47900,0
|
|
20231117,154400,70199100,47900,47900,47900,47900,0
|
|
20231117,154300,70199100,47900,47900,47900,47900,11
|
|
20231117,154200,70199100,47900,47900,47900,47900,0
|
|
20231117,154100,70199100,47900,47900,47900,47900,0
|
|
20231117,154000,70199100,47900,47900,47900,47900,0
|
|
20231117,153900,70199100,47900,47900,47900,47900,0
|
|
20231117,153800,70199100,47900,47900,47900,47900,0
|
|
20231117,153700,70199100,47900,47900,47900,47900,0
|
|
20231117,153600,70199100,47900,47900,47900,47900,0
|
|
20231117,153500,70199100,47900,47900,47900,47900,0
|
|
20231117,153400,70199100,47900,47900,47900,47900,0
|
|
20231117,153300,70199100,47900,47900,47900,47900,0
|
|
20231117,153200,70199100,47900,47900,47900,47900,0
|
|
20231117,153100,70199100,47900,47900,47900,47900,0
|
|
20231117,153000,70199100,47900,47900,47900,47900,11
|
|
20231117,152900,69672200,47800,47800,47800,47800,0
|
|
20231117,152800,69672200,47800,47800,47800,47800,0
|
|
20231117,152700,69672200,47800,47800,47800,47800,0
|
|
20231117,152600,69672200,47800,47800,47800,47800,0
|
|
20231117,152500,69672200,47800,47800,47800,47800,0
|
|
20231117,152400,69672200,47800,47800,47800,47800,0
|
|
20231117,152300,69672200,47800,47800,47800,47800,0
|
|
20231117,152200,69672200,47800,47800,47800,47800,0
|
|
20231117,152100,69672200,47800,47800,47800,47800,0
|
|
20231117,152000,69672200,47800,47800,47800,47800,0
|
|
20231117,151900,69672200,47800,47800,47800,47800,2
|
|
20231117,151800,69576600,47800,47800,47800,47800,4
|
|
20231117,151700,69385400,47850,47850,47850,47850,10
|
|
20231117,151600,68906900,47900,47900,47900,47900,3
|
|
20231117,151500,68763200,47900,47850,47900,47850,3
|
|
20231117,151400,68619600,47850,47850,47850,47850,2
|
|
20231117,151300,68523900,47800,47800,47800,47800,2
|
|
20231117,151200,68428300,47900,47900,47900,47800,7
|
|
20231117,151100,68093200,47850,47850,47850,47850,30
|
|
20231117,151000,66657700,47850,47850,47850,47850,1
|
|
20231117,150900,66609850,47850,47850,47850,47850,0
|
|
20231117,150800,66609850,47850,47850,47850,47850,0
|
|
20231117,150700,66609850,47850,47850,47850,47850,10
|
|
20231117,150600,66131350,47850,47850,47850,47850,10
|
|
20231117,150500,65652850,47800,47800,47800,47800,1
|
|
20231117,150400,65605050,47800,47800,47800,47800,8
|
|
20231117,150300,65222650,47850,47850,47850,47850,0
|
|
20231117,150200,65222650,47850,47850,47850,47850,1
|
|
20231117,150100,65174800,47850,47850,47850,47850,80
|
|
20231117,150000,61346800,47800,47800,47800,47800,1
|
|
20231117,145900,61299000,47850,47850,47850,47850,1
|
|
20231117,145800,61251150,47800,47800,47800,47800,0
|
|
20231117,145700,61251150,47800,47800,47800,47800,0
|
|
20231117,145600,61251150,47800,47800,47800,47800,1
|
|
20231117,145500,61203350,47850,47850,47850,47800,58
|
|
20231117,145400,58429950,47850,47850,47850,47850,20
|
|
20231117,145300,57472950,47850,47900,47900,47850,21
|
|
20231117,145200,56468050,47850,47850,47850,47850,0
|
|
20231117,145100,56468050,47850,47850,47850,47850,6
|
|
20231117,145000,56180950,47850,47800,47850,47800,108
|
|
20231117,144900,51016100,47850,47900,48000,47850,121
|
|
20231117,144800,45225600,47900,47900,47900,47900,50
|
|
20231117,144700,42830600,47900,47900,47900,47900,0
|
|
20231117,144600,42830600,47900,47900,47900,47900,1
|
|
20231117,144500,42782700,47900,47900,47900,47900,0
|
|
20231117,144400,42782700,47900,47900,47900,47900,0
|
|
20231117,144300,42782700,47900,47900,47900,47900,239
|
|
20231117,144200,31334600,47950,47950,47950,47950,0
|
|
20231117,144100,31334600,47950,47950,47950,47950,3
|
|
20231117,144000,31190750,47950,47950,47950,47950,1
|
|
20231117,143900,31142800,48000,48000,48000,48000,0
|
|
20231117,143800,31142800,48000,48000,48000,48000,0
|
|
20231117,143700,31142800,48000,48000,48000,48000,0
|
|
20231117,143600,31142800,48000,48000,48000,48000,0
|
|
20231117,143500,31142800,48000,48000,48000,48000,2
|
|
20231117,143400,31046800,47900,47900,47900,47900,12
|
|
20231117,143300,30472000,48000,48000,48000,48000,0
|
|
20231117,143200,30472000,48000,48000,48000,48000,0
|
|
20231117,143100,30472000,48000,48000,48000,48000,0
|
|
20231117,143000,30472000,48000,48000,48000,48000,0
|
|
20231117,142900,30472000,48000,48000,48000,48000,0
|
|
20231117,142800,30472000,48000,48000,48000,48000,0
|
|
20231117,142700,30472000,48000,48000,48000,48000,0
|
|
20231117,142600,30472000,48000,48000,48000,48000,0
|
|
20231117,142500,30472000,48000,48000,48000,48000,0
|
|
20231117,142400,30472000,48000,48000,48000,48000,0
|
|
20231117,142300,30472000,48000,48000,48000,48000,0
|
|
20231117,142200,30472000,48000,48000,48000,48000,0
|
|
20231117,142100,30472000,48000,48000,48000,48000,0
|
|
20231117,142000,30472000,48000,48000,48000,48000,0
|
|
20231117,141900,30472000,48000,48000,48000,48000,0
|
|
20231117,141800,30472000,48000,48000,48000,48000,0
|
|
20231117,141700,30472000,48000,48000,48000,48000,0
|
|
20231117,141600,30472000,48000,48000,48000,48000,0
|
|
20231117,141500,30472000,48000,48000,48000,48000,0
|
|
20231117,141400,30472000,48000,48000,48000,48000,1
|
|
20231117,141300,30424000,47900,47900,47900,47900,0
|
|
20231117,141200,30424000,47900,47900,47900,47900,0
|
|
20231117,141100,30424000,47900,47900,47900,47900,0
|
|
20231117,141000,30424000,47900,47900,47900,47900,0
|
|
20231117,140900,30424000,47900,47900,47900,47900,0
|
|
20231117,140800,30424000,47900,47900,47900,47900,0
|
|
20231117,140700,30424000,47900,47900,47900,47900,4
|
|
20231117,140600,30232400,48000,48000,48000,48000,0
|
|
20231117,140500,30232400,48000,48000,48000,48000,0
|
|
20231117,140400,30232400,48000,48000,48000,48000,0
|
|
20231117,140300,30232400,48000,48000,48000,48000,0
|
|
20231117,140200,30232400,48000,48000,48000,48000,3
|
|
20231117,140100,30088400,47900,47900,47900,47900,0
|
|
20231117,140000,30088400,47900,47900,47900,47900,1
|
|
20231117,135900,30040500,47900,47900,47900,47900,0
|
|
20231117,135800,30040500,47900,47900,47900,47900,0
|
|
20231117,135700,30040500,47900,47900,47900,47900,0
|
|
20231117,135600,30040500,47900,47900,47900,47900,0
|
|
20231117,135500,30040500,47900,47900,47900,47900,0
|
|
20231117,135400,30040500,47900,47900,47900,47900,0
|
|
20231117,135300,30040500,47900,47900,47900,47900,0
|
|
20231117,135200,30040500,47900,47900,47900,47900,0
|
|
20231117,135100,30040500,47900,47900,47900,47900,0
|
|
20231117,135000,30040500,47900,47900,47900,47900,0
|
|
20231117,134900,30040500,47900,47900,47900,47900,0
|
|
20231117,134800,30040500,47900,47900,47900,47900,0
|
|
20231117,134700,30040500,47900,47900,47900,47900,9
|
|
20231117,134600,29609400,47950,47950,47950,47950,0
|
|
20231117,134500,29609400,47950,47950,47950,47950,0
|
|
20231117,134400,29609400,47950,47950,47950,47950,0
|
|
20231117,134300,29609400,47950,47950,47950,47950,0
|
|
20231117,134200,29609400,47950,47950,47950,47950,0
|
|
20231117,134100,29609400,47950,47950,47950,47950,0
|
|
20231117,134000,29609400,47950,47950,47950,47950,3
|
|
20231117,133900,29465550,47900,47900,47900,47900,1
|
|
20231117,133800,29417650,47950,47950,47950,47950,0
|
|
20231117,133700,29417650,47950,47950,47950,47950,0
|
|
20231117,133600,29417650,47950,47950,47950,47950,0
|
|
20231117,133500,29417650,47950,47950,47950,47950,25
|
|
20231117,133400,28218900,47950,47950,47950,47950,20
|
|
20231117,133300,27259900,47950,47950,47950,47950,0
|
|
20231117,133200,27259900,47950,47950,47950,47950,1
|
|
20231117,133100,27211950,47950,47950,47950,47950,4
|
|
20231117,133000,27020150,47950,47950,47950,47950,0
|
|
20231117,132900,27020150,47950,47950,47950,47950,0
|
|
20231117,132800,27020150,47950,47950,47950,47950,0
|
|
20231117,132700,27020150,47950,47950,47950,47950,0
|
|
20231117,132600,27020150,47950,47950,47950,47950,5
|
|
20231117,132500,26780400,47950,47950,47950,47950,0
|
|
20231117,132400,26780400,47950,47950,47950,47950,0
|
|
20231117,132300,26780400,47950,47950,47950,47950,0
|
|
20231117,132200,26780400,47950,47950,47950,47950,0
|
|
20231117,132100,26780400,47950,47950,47950,47950,6
|
|
20231117,132000,26492700,47900,47900,47900,47900,0
|
|
20231117,131900,26492700,47900,47900,47900,47900,0
|
|
20231117,131800,26492700,47900,47900,47900,47900,10
|
|
20231117,131700,26013700,47900,47900,47900,47900,1
|
|
20231117,131600,25965800,47950,47950,47950,47950,0
|
|
20231117,131500,25965800,47950,47950,47950,47950,0
|
|
20231117,131400,25965800,47950,47950,47950,47950,8
|
|
20231117,131300,25582200,47950,47950,47950,47950,5
|
|
20231117,131200,25342450,47900,47900,47900,47900,0
|
|
20231117,131100,25342450,47900,47900,47900,47900,0
|
|
20231117,131000,25342450,47900,47900,47900,47900,0
|
|
20231117,130900,25342450,47900,47900,47900,47900,0
|
|
20231117,130800,25342450,47900,47900,47900,47900,0
|
|
20231117,130700,25342450,47900,47900,47900,47900,0
|
|
20231117,130600,25342450,47900,47900,47900,47900,0
|
|
20231117,130500,25342450,47900,47900,47900,47900,0
|
|
20231117,130400,25342450,47900,47900,47900,47900,0
|
|
20231117,130300,25342450,47900,47900,47900,47900,0
|
|
20231117,130200,25342450,47900,47900,47900,47900,0
|
|
20231117,130100,25342450,47900,47900,47900,47900,0
|
|
20231117,130000,25342450,47900,47900,47900,47900,0
|
|
20231117,125900,25342450,47900,47900,47900,47900,0
|
|
20231117,125800,25342450,47900,47900,47900,47900,0
|
|
20231117,125700,25342450,47900,47900,47900,47900,1
|
|
20231117,125600,25294550,47900,47900,47900,47900,7
|
|
20231117,125500,24959250,47950,47950,47950,47950,0
|
|
20231117,125400,24959250,47950,47950,47950,47950,0
|
|
20231117,125300,24959250,47950,47950,47950,47950,0
|
|
20231117,125200,24959250,47950,47950,47950,47950,0
|
|
20231117,125100,24959250,47950,47950,47950,47950,0
|
|
20231117,125000,24959250,47950,48000,48000,47950,2
|
|
20231117,124900,24863300,47950,47950,47950,47950,0
|
|
20231117,124800,24863300,47950,47950,47950,47950,0
|
|
20231117,124700,24863300,47950,47950,47950,47950,0
|
|
20231117,124600,24863300,47950,47950,47950,47950,1
|
|
20231117,124500,24815350,47950,47950,47950,47950,0
|
|
20231117,124400,24815350,47950,47950,47950,47950,0
|
|
20231117,124300,24815350,47950,47950,47950,47950,0
|
|
20231117,124200,24815350,47950,47950,47950,47950,16
|
|
20231117,124100,24048150,47900,47900,47900,47900,0
|
|
20231117,124000,24048150,47900,47900,47900,47900,0
|
|
20231117,123900,24048150,47900,47900,47900,47900,0
|
|
20231117,123800,24048150,47900,47900,47900,47900,0
|
|
20231117,123700,24048150,47900,47900,47900,47900,0
|
|
20231117,123600,24048150,47900,47900,47900,47900,0
|
|
20231117,123500,24048150,47900,47900,47900,47900,40
|
|
20231117,123400,22132150,47900,47900,47900,47900,1
|
|
20231117,123300,22084250,47900,47900,47900,47900,0
|
|
20231117,123200,22084250,47900,47900,47900,47900,0
|
|
20231117,123100,22084250,47900,47900,47900,47900,0
|
|
20231117,123000,22084250,47900,47900,47900,47900,0
|
|
20231117,122900,22084250,47900,47900,47900,47900,0
|
|
20231117,122800,22084250,47900,47900,47900,47900,0
|
|
20231117,122700,22084250,47900,47900,47900,47900,0
|
|
20231117,122600,22084250,47900,47900,47900,47900,0
|
|
20231117,122500,22084250,47900,47900,47900,47900,0
|
|
20231117,122400,22084250,47900,47900,47900,47900,0
|
|
20231117,122300,22084250,47900,47900,47900,47900,0
|
|
20231117,122200,22084250,47900,47900,47900,47900,0
|
|
20231117,122100,22084250,47900,47900,47900,47900,0
|
|
20231117,122000,22084250,47900,47900,47900,47900,0
|
|
20231117,121900,22084250,47900,47900,47900,47900,0
|
|
20231117,121800,22084250,47900,47900,47900,47900,0
|
|
20231117,121700,22084250,47900,47900,47900,47900,0
|
|
20231117,121600,22084250,47900,47900,47900,47900,0
|
|
20231117,121500,22084250,47900,47900,47900,47900,0
|
|
20231117,121400,22084250,47900,47900,47900,47900,1
|
|
20231117,121300,22036350,47950,47950,47950,47950,2
|
|
20231117,121200,21940450,47950,47950,47950,47950,0
|
|
20231117,121100,21940450,47950,47950,47950,47950,2
|
|
20231117,121000,21844550,47950,47950,47950,47950,27
|
|
20231117,120900,20549900,48000,48000,48000,48000,0
|
|
20231117,120800,20549900,48000,48000,48000,48000,0
|
|
20231117,120700,20549900,48000,48000,48000,48000,0
|
|
20231117,120600,20549900,48000,48000,48000,48000,46
|
|
20231117,120500,18341900,48050,48050,48050,48050,0
|
|
20231117,120400,18341900,48050,48050,48050,48050,0
|
|
20231117,120300,18341900,48050,48050,48050,48050,0
|
|
20231117,120200,18341900,48050,48050,48050,48050,0
|
|
20231117,120100,18341900,48050,48050,48050,48050,0
|
|
20231117,120000,18341900,48050,48050,48050,48050,0
|
|
20231117,115900,18341900,48050,48050,48050,48050,2
|
|
20231117,115800,18245800,48050,48050,48050,48050,1
|
|
20231117,115700,18197750,48050,48050,48050,48050,2
|
|
20231117,115600,18101650,48000,48000,48000,48000,0
|
|
20231117,115500,18101650,48000,48000,48000,48000,0
|
|
20231117,115400,18101650,48000,48000,48000,48000,0
|
|
20231117,115300,18101650,48000,48000,48000,48000,0
|
|
20231117,115200,18101650,48000,48000,48000,48000,1
|
|
20231117,115100,18053650,48050,48050,48050,48050,0
|
|
20231117,115000,18053650,48050,48050,48050,48050,1
|
|
20231117,114900,18005600,48050,48050,48050,48050,0
|
|
20231117,114800,18005600,48050,48050,48050,48050,0
|
|
20231117,114700,18005600,48050,48050,48050,48050,0
|
|
20231117,114600,18005600,48050,48050,48050,48050,0
|
|
20231117,114500,18005600,48050,48050,48050,48050,0
|
|
20231117,114400,18005600,48050,48050,48050,48050,0
|
|
20231117,114300,18005600,48050,48050,48050,48050,0
|
|
20231117,114200,18005600,48050,48050,48050,48050,0
|
|
20231117,114100,18005600,48050,48050,48050,48050,0
|
|
20231117,114000,18005600,48050,48050,48050,48050,0
|
|
20231117,113900,18005600,48050,48050,48050,48050,1
|
|
20231117,113800,17957550,48000,48000,48000,48000,0
|
|
20231117,113700,17957550,48000,48000,48000,48000,0
|
|
20231117,113600,17957550,48000,48000,48000,48000,0
|
|
20231117,113500,17957550,48000,48000,48000,48000,0
|
|
20231117,113400,17957550,48000,48000,48000,48000,0
|
|
20231117,113300,17957550,48000,48000,48000,48000,0
|
|
20231117,113200,17957550,48000,48000,48000,48000,1
|
|
20231117,113100,17909550,48050,48050,48050,48050,0
|
|
20231117,113000,17909550,48050,48050,48050,48050,0
|
|
20231117,112900,17909550,48050,48050,48050,48050,0
|
|
20231117,112800,17909550,48050,48050,48050,48050,0
|
|
20231117,112700,17909550,48050,48050,48050,48050,0
|
|
20231117,112600,17909550,48050,48050,48050,48050,0
|
|
20231117,112500,17909550,48050,48050,48050,48050,0
|
|
20231117,112400,17909550,48050,48050,48050,48050,0
|
|
20231117,112300,17909550,48050,48050,48050,48050,0
|
|
20231117,112200,17909550,48050,48050,48050,48050,0
|
|
20231117,112100,17909550,48050,48050,48050,48050,0
|
|
20231117,112000,17909550,48050,48050,48050,48050,0
|
|
20231117,111900,17909550,48050,48050,48050,48050,0
|
|
20231117,111800,17909550,48050,48050,48050,48050,0
|
|
20231117,111700,17909550,48050,48050,48050,48050,0
|
|
20231117,111600,17909550,48050,48050,48050,48050,0
|
|
20231117,111500,17909550,48050,48050,48050,48050,0
|
|
20231117,111400,17909550,48050,48050,48050,48050,0
|
|
20231117,111300,17909550,48050,48050,48050,48050,0
|
|
20231117,111200,17909550,48050,48050,48050,48050,0
|
|
20231117,111100,17909550,48050,48050,48050,48050,5
|
|
20231117,111000,17669300,48000,48000,48000,48000,0
|
|
20231117,110900,17669300,48000,48000,48000,48000,1
|
|
20231117,110800,17621300,48050,48050,48050,48050,2
|
|
20231117,110700,17525200,48050,48050,48050,48050,0
|
|
20231117,110600,17525200,48050,48050,48050,48050,0
|
|
20231117,110500,17525200,48050,48050,48050,48050,0
|
|
20231117,110400,17525200,48050,48050,48050,48050,0
|
|
20231117,110300,17525200,48050,48050,48050,48050,0
|
|
20231117,110200,17525200,48050,48050,48050,48050,0
|
|
20231117,110100,17525200,48050,48050,48050,48050,0
|
|
20231117,110000,17525200,48050,48050,48050,48050,1
|
|
20231117,105900,17477150,48050,48050,48050,48050,0
|
|
20231117,105800,17477150,48050,48050,48050,48050,0
|
|
20231117,105700,17477150,48050,48050,48050,48050,0
|
|
20231117,105600,17477150,48050,48050,48050,48050,0
|
|
20231117,105500,17477150,48050,48050,48050,48050,0
|
|
20231117,105400,17477150,48050,48050,48050,48050,21
|
|
20231117,105300,16468100,48050,48050,48050,48050,0
|
|
20231117,105200,16468100,48050,48050,48050,48050,0
|
|
20231117,105100,16468100,48050,48050,48050,48050,0
|
|
20231117,105000,16468100,48050,48050,48050,48050,0
|
|
20231117,104900,16468100,48050,48100,48100,48050,3
|
|
20231117,104800,16323850,48100,48100,48100,48100,0
|
|
20231117,104700,16323850,48100,48100,48100,48100,0
|
|
20231117,104600,16323850,48100,48100,48100,48100,0
|
|
20231117,104500,16323850,48100,48100,48100,48100,0
|
|
20231117,104400,16323850,48100,48100,48100,48100,18
|
|
20231117,104300,15458050,48100,48100,48100,48100,0
|
|
20231117,104200,15458050,48100,48100,48100,48100,0
|
|
20231117,104100,15458050,48100,48100,48100,48100,0
|
|
20231117,104000,15458050,48100,48100,48100,48100,17
|
|
20231117,103900,14640350,48050,48050,48050,48050,0
|
|
20231117,103800,14640350,48050,48050,48050,48050,0
|
|
20231117,103700,14640350,48050,48050,48050,48050,0
|
|
20231117,103600,14640350,48050,48050,48050,48050,0
|
|
20231117,103500,14640350,48050,48050,48050,48050,0
|
|
20231117,103400,14640350,48050,48050,48050,48050,0
|
|
20231117,103300,14640350,48050,48050,48050,48050,0
|
|
20231117,103200,14640350,48050,48050,48050,48050,0
|
|
20231117,103100,14640350,48050,48050,48050,48050,0
|
|
20231117,103000,14640350,48050,48050,48050,48050,0
|
|
20231117,102900,14640350,48050,48050,48050,48050,0
|
|
20231117,102800,14640350,48050,48050,48050,48050,0
|
|
20231117,102700,14640350,48050,48050,48050,48050,1
|
|
20231117,102600,14592300,48100,48100,48100,48100,6
|
|
20231117,102500,14303700,48100,48100,48100,48100,1
|
|
20231117,102400,14255600,48100,48100,48100,48100,0
|
|
20231117,102300,14255600,48100,48100,48100,48100,15
|
|
20231117,102200,13534100,48150,48150,48150,48150,1
|
|
20231117,102100,13485950,48150,48150,48150,48150,0
|
|
20231117,102000,13485950,48150,48150,48150,48150,0
|
|
20231117,101900,13485950,48150,48150,48150,48150,0
|
|
20231117,101800,13485950,48150,48150,48150,48150,0
|
|
20231117,101700,13485950,48150,48150,48150,48150,0
|
|
20231117,101600,13485950,48150,48150,48150,48150,0
|
|
20231117,101500,13485950,48150,48150,48150,48150,0
|
|
20231117,101400,13485950,48150,48150,48150,48150,0
|
|
20231117,101300,13485950,48150,48150,48150,48150,4
|
|
20231117,101200,13293350,48100,48100,48100,48100,0
|
|
20231117,101100,13293350,48100,48100,48100,48100,0
|
|
20231117,101000,13293350,48100,48100,48100,48100,0
|
|
20231117,100900,13293350,48100,48100,48100,48100,0
|
|
20231117,100800,13293350,48100,48100,48100,48100,0
|
|
20231117,100700,13293350,48100,48100,48100,48100,0
|
|
20231117,100600,13293350,48100,48100,48100,48100,0
|
|
20231117,100500,13293350,48100,48100,48100,48100,0
|
|
20231117,100400,13293350,48100,48100,48100,48100,1
|
|
20231117,100300,13245250,48250,48250,48250,48250,0
|
|
20231117,100200,13245250,48250,48200,48250,48200,20
|
|
20231117,100100,12280800,48150,48150,48150,48150,0
|
|
20231117,100000,12280800,48150,48150,48150,48150,0
|
|
20231117,095900,12280800,48150,48150,48150,48150,0
|
|
20231117,095800,12280800,48150,48150,48150,48150,0
|
|
20231117,095700,12280800,48150,48150,48150,48150,0
|
|
20231117,095600,12280800,48150,48150,48150,48150,0
|
|
20231117,095500,12280800,48150,48150,48150,48150,0
|
|
20231117,095400,12280800,48150,48150,48150,48150,0
|
|
20231117,095300,12280800,48150,48150,48150,48150,0
|
|
20231117,095200,12280800,48150,48150,48150,48150,0
|
|
20231117,095100,12280800,48150,48150,48150,48150,0
|
|
20231117,095000,12280800,48150,48150,48150,48150,0
|
|
20231117,094900,12280800,48150,48150,48150,48150,0
|
|
20231117,094800,12280800,48150,48150,48150,48150,0
|
|
20231117,094700,12280800,48150,48150,48150,48150,32
|
|
20231117,094600,10740000,48050,48050,48050,48050,0
|
|
20231117,094500,10740000,48050,48050,48050,48050,5
|
|
20231117,094400,10499750,48000,48000,48000,48000,0
|
|
20231117,094300,10499750,48000,48200,48200,48000,21
|
|
20231117,094200,9491550,48000,48000,48000,48000,0
|
|
20231117,094100,9491550,48000,48000,48000,48000,0
|
|
20231117,094000,9491550,48000,48000,48000,48000,0
|
|
20231117,093900,9491550,48000,48000,48000,48000,0
|
|
20231117,093800,9491550,48000,48000,48000,48000,15
|
|
20231117,093700,8771550,47950,47950,47950,47950,0
|
|
20231117,093600,8771550,47950,47950,47950,47950,0
|
|
20231117,093500,8771550,47950,47950,47950,47950,0
|
|
20231117,093400,8771550,47950,47950,47950,47950,0
|
|
20231117,093300,8771550,47950,47950,47950,47950,0
|
|
20231117,093200,8771550,47950,47950,47950,47950,0
|
|
20231117,093100,8771550,47950,47950,47950,47950,0
|
|
20231117,093000,8771550,47950,47950,47950,47950,0
|
|
20231117,092900,8771550,47950,47950,47950,47950,0
|
|
20231117,092800,8771550,47950,47950,47950,47950,0
|
|
20231117,092700,8771550,47950,47950,47950,47950,0
|
|
20231117,092600,8771550,47950,47950,47950,47950,0
|
|
20231117,092500,8771550,47950,47950,47950,47950,0
|
|
20231117,092400,8771550,47950,47950,47950,47950,0
|
|
20231117,092300,8771550,47950,47950,47950,47950,0
|
|
20231117,092200,8771550,47950,47950,47950,47950,14
|
|
20231117,092100,8100250,47900,47900,47900,47900,0
|
|
20231117,092000,8100250,47900,47900,47900,47900,0
|
|
20231117,091900,8100250,47900,47900,47900,47900,0
|
|
20231117,091800,8100250,47900,47900,47900,47900,1
|
|
20231117,091700,8052350,47900,47900,47900,47900,0
|
|
20231117,091600,8052350,47900,47900,47900,47900,0
|
|
20231117,091500,8052350,47900,47900,47900,47900,20
|
|
20231117,091400,7094350,47900,47900,47900,47900,0
|
|
20231117,091300,7094350,47900,47900,47900,47900,0
|
|
20231117,091200,7094350,47900,47900,47900,47900,0
|
|
20231117,091100,7094350,47900,47900,47900,47900,0
|
|
20231117,091000,7094350,47900,47900,47900,47900,0
|
|
20231117,090900,7094350,47900,47900,47900,47900,85
|
|
20231117,090800,3022850,47950,47950,47950,47950,0
|
|
20231117,090700,3022850,47950,47950,47950,47950,0
|
|
20231117,090600,3022850,47950,47950,47950,47950,40
|
|
20231117,090500,1104850,48050,48050,48050,48050,0
|
|
20231117,090400,1104850,48050,48050,48050,48050,0
|
|
20231117,090300,1104850,48050,48000,48050,48000,14
|
|
20231117,090200,432400,48000,48000,48000,48000,7
|
|
20231117,090100,96400,48200,48200,48200,48200,0
|
|
20231117,090000,96400,48200,48200,48200,48200,2
|