584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184100,54136100,47850,47850,47850,47850,19
|
|
20231120,184000,54136100,47850,47850,47850,47850,0
|
|
20231120,183900,54136100,47850,47850,47850,47850,0
|
|
20231120,183800,54136100,47850,47850,47850,47850,0
|
|
20231120,183700,54136100,47850,47850,47850,47850,0
|
|
20231120,183600,54136100,47850,47850,47850,47850,0
|
|
20231120,183500,54136100,47850,47850,47850,47850,0
|
|
20231120,183400,54136100,47850,47850,47850,47850,0
|
|
20231120,183300,54136100,47850,47850,47850,47850,0
|
|
20231120,183200,54136100,47850,47850,47850,47850,0
|
|
20231120,183100,54136100,47850,47850,47850,47850,0
|
|
20231120,183000,54136100,47850,47850,47850,47850,0
|
|
20231120,182900,54136100,47850,47850,47850,47850,0
|
|
20231120,182800,54136100,47850,47850,47850,47850,0
|
|
20231120,182700,54136100,47850,47850,47850,47850,0
|
|
20231120,182600,54136100,47850,47850,47850,47850,0
|
|
20231120,182500,54136100,47850,47850,47850,47850,0
|
|
20231120,182400,54136100,47850,47850,47850,47850,0
|
|
20231120,182300,54136100,47850,47850,47850,47850,0
|
|
20231120,182200,54136100,47850,47850,47850,47850,0
|
|
20231120,182100,54136100,47850,47850,47850,47850,0
|
|
20231120,182000,54136100,47850,47850,47850,47850,0
|
|
20231120,181900,54136100,47850,47850,47850,47850,0
|
|
20231120,181800,54136100,47850,47850,47850,47850,0
|
|
20231120,181700,54136100,47850,47850,47850,47850,0
|
|
20231120,181600,54136100,47850,47850,47850,47850,0
|
|
20231120,181500,54136100,47850,47850,47850,47850,0
|
|
20231120,181400,54136100,47850,47850,47850,47850,0
|
|
20231120,181300,54136100,47850,47850,47850,47850,0
|
|
20231120,181200,54136100,47850,47850,47850,47850,0
|
|
20231120,181100,54136100,47850,47850,47850,47850,19
|
|
20231120,181000,54136100,47850,47850,47850,47850,0
|
|
20231120,180900,54136100,47850,47850,47850,47850,0
|
|
20231120,180800,54136100,47850,47850,47850,47850,0
|
|
20231120,180700,54136100,47850,47850,47850,47850,0
|
|
20231120,180600,54136100,47850,47850,47850,47850,0
|
|
20231120,180500,54136100,47850,47850,47850,47850,0
|
|
20231120,180400,54136100,47850,47850,47850,47850,0
|
|
20231120,180300,54136100,47850,47850,47850,47850,0
|
|
20231120,180200,54136100,47850,47850,47850,47850,0
|
|
20231120,180100,54136100,47850,47850,47850,47850,0
|
|
20231120,180000,54136100,47850,47850,47850,47850,0
|
|
20231120,175900,54136100,47850,47850,47850,47850,0
|
|
20231120,175800,54136100,47850,47850,47850,47850,0
|
|
20231120,175700,54136100,47850,47850,47850,47850,0
|
|
20231120,175600,54136100,47850,47850,47850,47850,0
|
|
20231120,175500,54136100,47850,47850,47850,47850,0
|
|
20231120,175400,54136100,47850,47850,47850,47850,0
|
|
20231120,175300,54136100,47850,47850,47850,47850,0
|
|
20231120,175200,54136100,47850,47850,47850,47850,0
|
|
20231120,175100,54136100,47850,47850,47850,47850,0
|
|
20231120,175000,54136100,47850,47850,47850,47850,0
|
|
20231120,174900,54136100,47850,47850,47850,47850,0
|
|
20231120,174800,54136100,47850,47850,47850,47850,0
|
|
20231120,174700,54136100,47850,47850,47850,47850,0
|
|
20231120,174600,54136100,47850,47850,47850,47850,0
|
|
20231120,174500,54136100,47850,47850,47850,47850,0
|
|
20231120,174400,54136100,47850,47850,47850,47850,0
|
|
20231120,174300,54136100,47850,47850,47850,47850,0
|
|
20231120,174200,54136100,47850,47850,47850,47850,0
|
|
20231120,174100,54136100,47850,47850,47850,47850,19
|
|
20231120,174000,54136100,47850,47850,47850,47850,0
|
|
20231120,173900,54136100,47850,47850,47850,47850,0
|
|
20231120,173800,54136100,47850,47850,47850,47850,0
|
|
20231120,173700,54136100,47850,47850,47850,47850,0
|
|
20231120,173600,54136100,47850,47850,47850,47850,0
|
|
20231120,173500,54136100,47850,47850,47850,47850,0
|
|
20231120,173400,54136100,47850,47850,47850,47850,0
|
|
20231120,173300,54136100,47850,47850,47850,47850,0
|
|
20231120,173200,54136100,47850,47850,47850,47850,0
|
|
20231120,173100,54136100,47850,47850,47850,47850,0
|
|
20231120,173000,54136100,47850,47850,47850,47850,0
|
|
20231120,172900,54136100,47850,47850,47850,47850,0
|
|
20231120,172800,54136100,47850,47850,47850,47850,0
|
|
20231120,172700,54136100,47850,47850,47850,47850,0
|
|
20231120,172600,54136100,47850,47850,47850,47850,0
|
|
20231120,172500,54136100,47850,47850,47850,47850,0
|
|
20231120,172400,54136100,47850,47850,47850,47850,0
|
|
20231120,172300,54136100,47850,47850,47850,47850,0
|
|
20231120,172200,54136100,47850,47850,47850,47850,0
|
|
20231120,172100,54136100,47850,47850,47850,47850,0
|
|
20231120,172000,54136100,47850,47850,47850,47850,0
|
|
20231120,171900,54136100,47850,47850,47850,47850,0
|
|
20231120,171800,54136100,47850,47850,47850,47850,0
|
|
20231120,171700,54136100,47850,47850,47850,47850,0
|
|
20231120,171600,54136100,47850,47850,47850,47850,0
|
|
20231120,171500,54136100,47850,47850,47850,47850,0
|
|
20231120,171400,54136100,47850,47850,47850,47850,0
|
|
20231120,171300,54136100,47850,47850,47850,47850,0
|
|
20231120,171200,54136100,47850,47850,47850,47850,0
|
|
20231120,171100,54136100,47850,47850,47850,47850,19
|
|
20231120,171000,54136100,47850,47850,47850,47850,0
|
|
20231120,170900,54136100,47850,47850,47850,47850,0
|
|
20231120,170800,54136100,47850,47850,47850,47850,0
|
|
20231120,170700,54136100,47850,47850,47850,47850,0
|
|
20231120,170600,54136100,47850,47850,47850,47850,0
|
|
20231120,170500,54136100,47850,47850,47850,47850,0
|
|
20231120,170400,54136100,47850,47850,47850,47850,0
|
|
20231120,170300,54136100,47850,47850,47850,47850,0
|
|
20231120,170200,54136100,47850,47850,47850,47850,0
|
|
20231120,170100,54136100,47850,47850,47850,47850,0
|
|
20231120,170000,54136100,47850,47850,47850,47850,0
|
|
20231120,165900,54136100,47850,47850,47850,47850,0
|
|
20231120,165800,54136100,47850,47850,47850,47850,0
|
|
20231120,165700,54136100,47850,47850,47850,47850,0
|
|
20231120,165600,54136100,47850,47850,47850,47850,0
|
|
20231120,165500,54136100,47850,47850,47850,47850,0
|
|
20231120,165400,54136100,47850,47850,47850,47850,0
|
|
20231120,165300,54136100,47850,47850,47850,47850,0
|
|
20231120,165200,54136100,47850,47850,47850,47850,0
|
|
20231120,165100,54136100,47850,47850,47850,47850,0
|
|
20231120,165000,54136100,47850,47850,47850,47850,0
|
|
20231120,164900,54136100,47850,47850,47850,47850,0
|
|
20231120,164800,54136100,47850,47850,47850,47850,0
|
|
20231120,164700,54136100,47850,47850,47850,47850,0
|
|
20231120,164600,54136100,47850,47850,47850,47850,0
|
|
20231120,164500,54136100,47850,47850,47850,47850,0
|
|
20231120,164400,54136100,47850,47850,47850,47850,0
|
|
20231120,164300,54136100,47850,47850,47850,47850,0
|
|
20231120,164200,54136100,47850,47850,47850,47850,0
|
|
20231120,164100,54136100,47850,47850,47850,47850,19
|
|
20231120,164000,54136100,47850,47850,47850,47850,0
|
|
20231120,163900,54136100,47850,47850,47850,47850,0
|
|
20231120,163800,54136100,47850,47850,47850,47850,0
|
|
20231120,163700,54136100,47850,47850,47850,47850,0
|
|
20231120,163600,54136100,47850,47850,47850,47850,0
|
|
20231120,163500,54136100,47850,47850,47850,47850,0
|
|
20231120,163400,54136100,47850,47850,47850,47850,0
|
|
20231120,163300,54136100,47850,47850,47850,47850,0
|
|
20231120,163200,54136100,47850,47850,47850,47850,0
|
|
20231120,163100,54136100,47850,47850,47850,47850,0
|
|
20231120,163000,54136100,47850,47850,47850,47850,0
|
|
20231120,162900,54136100,47850,47850,47850,47850,0
|
|
20231120,162800,54136100,47850,47850,47850,47850,0
|
|
20231120,162700,54136100,47850,47850,47850,47850,0
|
|
20231120,162600,54136100,47850,47850,47850,47850,0
|
|
20231120,162500,54136100,47850,47850,47850,47850,0
|
|
20231120,162400,54136100,47850,47850,47850,47850,0
|
|
20231120,162300,54136100,47850,47850,47850,47850,0
|
|
20231120,162200,54136100,47850,47850,47850,47850,0
|
|
20231120,162100,54136100,47850,47850,47850,47850,0
|
|
20231120,162000,54136100,47850,47850,47850,47850,0
|
|
20231120,161900,54136100,47850,47850,47850,47850,0
|
|
20231120,161800,54136100,47850,47850,47850,47850,0
|
|
20231120,161700,54136100,47850,47850,47850,47850,0
|
|
20231120,161600,54136100,47850,47850,47850,47850,0
|
|
20231120,161500,54136100,47850,47850,47850,47850,0
|
|
20231120,161400,54136100,47850,47850,47850,47850,0
|
|
20231120,161300,54136100,47850,47850,47850,47850,0
|
|
20231120,161200,54136100,47850,47850,47850,47850,0
|
|
20231120,161100,54136100,47850,47850,47850,47850,19
|
|
20231120,161000,54136100,47850,47850,47850,47850,0
|
|
20231120,160900,54136100,47850,47850,47850,47850,0
|
|
20231120,160800,54136100,47850,47850,47850,47850,0
|
|
20231120,160700,54136100,47850,47850,47850,47850,0
|
|
20231120,160600,54136100,47850,47850,47850,47850,0
|
|
20231120,160500,54136100,47850,47850,47850,47850,0
|
|
20231120,160400,54136100,47850,47850,47850,47850,0
|
|
20231120,160300,54136100,47850,47850,47850,47850,0
|
|
20231120,160200,54136100,47850,47850,47850,47850,0
|
|
20231120,160100,54136100,47850,47850,47850,47850,0
|
|
20231120,160000,54136100,47850,47850,47850,47850,0
|
|
20231120,155900,54136100,47850,47850,47850,47850,0
|
|
20231120,155800,54136100,47850,47850,47850,47850,0
|
|
20231120,155700,54136100,47850,47850,47850,47850,0
|
|
20231120,155600,54136100,47850,47850,47850,47850,0
|
|
20231120,155500,54136100,47850,47850,47850,47850,0
|
|
20231120,155400,54136100,47850,47850,47850,47850,0
|
|
20231120,155300,54136100,47850,47850,47850,47850,0
|
|
20231120,155200,54136100,47850,47850,47850,47850,0
|
|
20231120,155100,54136100,47850,47850,47850,47850,0
|
|
20231120,155000,54136100,47850,47850,47850,47850,0
|
|
20231120,154900,54136100,47850,47850,47850,47850,0
|
|
20231120,154800,54136100,47850,47850,47850,47850,0
|
|
20231120,154700,54136100,47850,47850,47850,47850,0
|
|
20231120,154600,54136100,47850,47850,47850,47850,0
|
|
20231120,154500,54136100,47850,47850,47850,47850,0
|
|
20231120,154400,54136100,47850,47850,47850,47850,0
|
|
20231120,154300,54136100,47850,47850,47850,47850,0
|
|
20231120,154200,54136100,47850,47850,47850,47850,0
|
|
20231120,154100,54136100,47850,47850,47850,47850,19
|
|
20231120,154000,54136100,47850,47850,47850,47850,0
|
|
20231120,153900,54136100,47850,47850,47850,47850,0
|
|
20231120,153800,54136100,47850,47850,47850,47850,0
|
|
20231120,153700,54136100,47850,47850,47850,47850,0
|
|
20231120,153600,54136100,47850,47850,47850,47850,0
|
|
20231120,153500,54136100,47850,47850,47850,47850,0
|
|
20231120,153400,54136100,47850,47850,47850,47850,0
|
|
20231120,153300,54136100,47850,47850,47850,47850,0
|
|
20231120,153200,54136100,47850,47850,47850,47850,0
|
|
20231120,153100,54136100,47850,47850,47850,47850,0
|
|
20231120,153000,54136100,47850,47850,47850,47850,19
|
|
20231120,152900,53226950,47800,47800,47800,47800,0
|
|
20231120,152800,53226950,47800,47800,47800,47800,0
|
|
20231120,152700,53226950,47800,47800,47800,47800,0
|
|
20231120,152600,53226950,47800,47800,47800,47800,0
|
|
20231120,152500,53226950,47800,47800,47800,47800,0
|
|
20231120,152400,53226950,47800,47800,47800,47800,0
|
|
20231120,152300,53226950,47800,47800,47800,47800,0
|
|
20231120,152200,53226950,47800,47800,47800,47800,0
|
|
20231120,152100,53226950,47800,47800,47800,47800,0
|
|
20231120,152000,53226950,47800,47800,47800,47800,0
|
|
20231120,151900,53226950,47800,47800,47800,47800,0
|
|
20231120,151800,53226950,47800,47800,47800,47800,0
|
|
20231120,151700,53226950,47800,47800,47800,47800,0
|
|
20231120,151600,53226950,47800,47800,47800,47800,0
|
|
20231120,151500,53226950,47800,47800,47850,47800,10
|
|
20231120,151400,52748850,47850,47850,47850,47800,34
|
|
20231120,151300,51123250,47850,47850,47850,47850,2
|
|
20231120,151200,51027550,47750,47750,47750,47750,0
|
|
20231120,151100,51027550,47750,47750,47750,47750,0
|
|
20231120,151000,51027550,47750,47750,47750,47750,1
|
|
20231120,150900,50979800,47750,47750,47750,47750,3
|
|
20231120,150800,50836550,47750,47750,47750,47750,0
|
|
20231120,150700,50836550,47750,47750,47750,47750,8
|
|
20231120,150600,50454550,47750,47750,47750,47750,0
|
|
20231120,150500,50454550,47750,47800,47850,47750,393
|
|
20231120,150400,31670950,47850,47900,47900,47850,237
|
|
20231120,150300,20328000,47850,47850,47850,47850,0
|
|
20231120,150200,20328000,47850,47900,47900,47850,13
|
|
20231120,150100,19705450,47950,47950,47950,47950,0
|
|
20231120,150000,19705450,47950,47950,47950,47950,0
|
|
20231120,145900,19705450,47950,47950,47950,47950,2
|
|
20231120,145800,19609550,47900,47900,47900,47900,7
|
|
20231120,145700,19274250,47900,47900,47900,47900,0
|
|
20231120,145600,19274250,47900,47900,47900,47900,0
|
|
20231120,145500,19274250,47900,47900,47900,47900,0
|
|
20231120,145400,19274250,47900,47900,47900,47900,0
|
|
20231120,145300,19274250,47900,47900,47900,47900,2
|
|
20231120,145200,19178450,47850,47850,47850,47850,0
|
|
20231120,145100,19178450,47850,47850,47850,47850,0
|
|
20231120,145000,19178450,47850,47850,47850,47850,0
|
|
20231120,144900,19178450,47850,47850,47850,47850,0
|
|
20231120,144800,19178450,47850,47850,47850,47850,3
|
|
20231120,144700,19034900,47850,47900,47900,47850,99
|
|
20231120,144600,14294700,47900,47900,47900,47900,0
|
|
20231120,144500,14294700,47900,47900,47900,47900,0
|
|
20231120,144400,14294700,47900,47900,47900,47900,0
|
|
20231120,144300,14294700,47900,47900,47900,47900,0
|
|
20231120,144200,14294700,47900,47900,47900,47900,0
|
|
20231120,144100,14294700,47900,47900,47900,47900,0
|
|
20231120,144000,14294700,47900,47900,47900,47900,0
|
|
20231120,143900,14294700,47900,47900,47900,47900,0
|
|
20231120,143800,14294700,47900,47900,47900,47900,0
|
|
20231120,143700,14294700,47900,47900,47900,47900,1
|
|
20231120,143600,14246800,47900,47900,47900,47900,0
|
|
20231120,143500,14246800,47900,47900,47900,47900,1
|
|
20231120,143400,14198900,47900,47900,47900,47900,53
|
|
20231120,143300,11660200,47950,47950,47950,47950,0
|
|
20231120,143200,11660200,47950,47950,47950,47950,0
|
|
20231120,143100,11660200,47950,47950,47950,47950,0
|
|
20231120,143000,11660200,47950,47950,47950,47950,0
|
|
20231120,142900,11660200,47950,47950,47950,47950,0
|
|
20231120,142800,11660200,47950,47950,47950,47950,0
|
|
20231120,142700,11660200,47950,47950,47950,47950,0
|
|
20231120,142600,11660200,47950,47950,47950,47950,0
|
|
20231120,142500,11660200,47950,47950,47950,47950,0
|
|
20231120,142400,11660200,47950,47950,47950,47950,0
|
|
20231120,142300,11660200,47950,47950,47950,47950,0
|
|
20231120,142200,11660200,47950,47950,47950,47950,1
|
|
20231120,142100,11612250,47950,47950,47950,47950,0
|
|
20231120,142000,11612250,47950,47950,47950,47950,0
|
|
20231120,141900,11612250,47950,47950,47950,47950,3
|
|
20231120,141800,11468400,48000,48000,48000,48000,0
|
|
20231120,141700,11468400,48000,48000,48000,48000,0
|
|
20231120,141600,11468400,48000,48000,48000,48000,0
|
|
20231120,141500,11468400,48000,48000,48000,48000,5
|
|
20231120,141400,11228400,47900,47900,47900,47900,0
|
|
20231120,141300,11228400,47900,47900,47900,47900,0
|
|
20231120,141200,11228400,47900,47900,47900,47900,0
|
|
20231120,141100,11228400,47900,47900,47900,47900,0
|
|
20231120,141000,11228400,47900,47900,47900,47900,0
|
|
20231120,140900,11228400,47900,47900,47900,47900,0
|
|
20231120,140800,11228400,47900,47900,47900,47900,0
|
|
20231120,140700,11228400,47900,47900,47900,47900,0
|
|
20231120,140600,11228400,47900,47900,47900,47900,0
|
|
20231120,140500,11228400,47900,47900,47900,47900,0
|
|
20231120,140400,11228400,47900,47900,47900,47900,0
|
|
20231120,140300,11228400,47900,47900,47900,47900,0
|
|
20231120,140200,11228400,47900,47900,47900,47900,0
|
|
20231120,140100,11228400,47900,47900,47900,47900,0
|
|
20231120,140000,11228400,47900,47900,47900,47900,0
|
|
20231120,135900,11228400,47900,47900,47900,47900,0
|
|
20231120,135800,11228400,47900,47900,47900,47900,0
|
|
20231120,135700,11228400,47900,47900,47900,47900,0
|
|
20231120,135600,11228400,47900,47900,47900,47900,0
|
|
20231120,135500,11228400,47900,47900,47900,47900,0
|
|
20231120,135400,11228400,47900,47900,47900,47900,0
|
|
20231120,135300,11228400,47900,47900,47900,47900,1
|
|
20231120,135200,11180500,48000,48000,48000,48000,0
|
|
20231120,135100,11180500,48000,48000,48000,48000,0
|
|
20231120,135000,11180500,48000,48000,48000,48000,10
|
|
20231120,134900,10700500,48000,48000,48000,48000,0
|
|
20231120,134800,10700500,48000,48000,48000,48000,33
|
|
20231120,134700,9116500,47950,47950,47950,47950,0
|
|
20231120,134600,9116500,47950,47950,47950,47950,0
|
|
20231120,134500,9116500,47950,47950,47950,47950,0
|
|
20231120,134400,9116500,47950,47950,47950,47950,0
|
|
20231120,134300,9116500,47950,47950,47950,47950,0
|
|
20231120,134200,9116500,47950,47950,47950,47950,2
|
|
20231120,134100,9020600,47950,47950,47950,47950,0
|
|
20231120,134000,9020600,47950,47950,47950,47950,0
|
|
20231120,133900,9020600,47950,47950,47950,47950,0
|
|
20231120,133800,9020600,47950,47950,47950,47950,0
|
|
20231120,133700,9020600,47950,47950,47950,47950,0
|
|
20231120,133600,9020600,47950,47950,47950,47950,0
|
|
20231120,133500,9020600,47950,47950,47950,47950,0
|
|
20231120,133400,9020600,47950,47950,47950,47950,0
|
|
20231120,133300,9020600,47950,47950,47950,47950,0
|
|
20231120,133200,9020600,47950,47950,47950,47950,0
|
|
20231120,133100,9020600,47950,47950,47950,47950,0
|
|
20231120,133000,9020600,47950,47950,47950,47950,0
|
|
20231120,132900,9020600,47950,47950,47950,47950,0
|
|
20231120,132800,9020600,47950,47950,47950,47950,0
|
|
20231120,132700,9020600,47950,47950,47950,47950,0
|
|
20231120,132600,9020600,47950,47950,47950,47950,0
|
|
20231120,132500,9020600,47950,47950,47950,47950,0
|
|
20231120,132400,9020600,47950,47950,47950,47950,0
|
|
20231120,132300,9020600,47950,47950,47950,47950,0
|
|
20231120,132200,9020600,47950,47950,47950,47950,0
|
|
20231120,132100,9020600,47950,47950,47950,47950,0
|
|
20231120,132000,9020600,47950,47950,47950,47950,0
|
|
20231120,131900,9020600,47950,47950,47950,47950,0
|
|
20231120,131800,9020600,47950,47950,47950,47950,0
|
|
20231120,131700,9020600,47950,47950,47950,47950,0
|
|
20231120,131600,9020600,47950,47950,47950,47950,0
|
|
20231120,131500,9020600,47950,47950,47950,47950,0
|
|
20231120,131400,9020600,47950,47950,47950,47950,1
|
|
20231120,131300,8972650,47900,47900,47900,47900,0
|
|
20231120,131200,8972650,47900,47900,47900,47900,0
|
|
20231120,131100,8972650,47900,47900,47900,47900,0
|
|
20231120,131000,8972650,47900,47900,47900,47900,4
|
|
20231120,130900,8781050,48000,48000,48000,48000,0
|
|
20231120,130800,8781050,48000,48000,48000,48000,5
|
|
20231120,130700,8541050,47900,47900,47900,47900,0
|
|
20231120,130600,8541050,47900,47900,47900,47900,0
|
|
20231120,130500,8541050,47900,47900,47900,47900,0
|
|
20231120,130400,8541050,47900,47900,47900,47900,0
|
|
20231120,130300,8541050,47900,47900,47900,47900,0
|
|
20231120,130200,8541050,47900,47900,47900,47900,1
|
|
20231120,130100,8493150,47900,47900,47900,47900,2
|
|
20231120,130000,8397350,47900,47900,47900,47900,0
|
|
20231120,125900,8397350,47900,47900,47900,47900,0
|
|
20231120,125800,8397350,47900,47900,47900,47900,0
|
|
20231120,125700,8397350,47900,47900,47900,47900,0
|
|
20231120,125600,8397350,47900,47900,47900,47900,0
|
|
20231120,125500,8397350,47900,47900,47900,47900,1
|
|
20231120,125400,8349450,47900,47900,47900,47900,0
|
|
20231120,125300,8349450,47900,47900,47900,47900,0
|
|
20231120,125200,8349450,47900,47900,47900,47900,0
|
|
20231120,125100,8349450,47900,47900,47900,47900,0
|
|
20231120,125000,8349450,47900,47900,47900,47900,6
|
|
20231120,124900,8062050,47900,47900,47900,47900,43
|
|
20231120,124800,6002350,48000,48000,48000,48000,0
|
|
20231120,124700,6002350,48000,48000,48000,48000,0
|
|
20231120,124600,6002350,48000,48000,48000,48000,0
|
|
20231120,124500,6002350,48000,48000,48000,48000,2
|
|
20231120,124400,5906350,48000,48000,48000,48000,0
|
|
20231120,124300,5906350,48000,48000,48000,48000,0
|
|
20231120,124200,5906350,48000,48000,48000,48000,0
|
|
20231120,124100,5906350,48000,48000,48000,48000,0
|
|
20231120,124000,5906350,48000,48000,48000,48000,11
|
|
20231120,123900,5378350,48000,48000,48000,48000,10
|
|
20231120,123800,4898350,47950,47950,47950,47950,0
|
|
20231120,123700,4898350,47950,47950,47950,47950,0
|
|
20231120,123600,4898350,47950,47950,47950,47950,0
|
|
20231120,123500,4898350,47950,47950,47950,47950,0
|
|
20231120,123400,4898350,47950,47950,47950,47950,15
|
|
20231120,123300,4179100,48000,48000,48000,48000,5
|
|
20231120,123200,3939100,47950,47950,47950,47950,0
|
|
20231120,123100,3939100,47950,47950,47950,47950,11
|
|
20231120,123000,3411650,47950,47950,47950,47950,0
|
|
20231120,122900,3411650,47950,47950,47950,47950,0
|
|
20231120,122800,3411650,47950,47950,47950,47950,0
|
|
20231120,122700,3411650,47950,47950,47950,47950,0
|
|
20231120,122600,3411650,47950,47950,47950,47950,0
|
|
20231120,122500,3411650,47950,47950,47950,47950,0
|
|
20231120,122400,3411650,47950,47950,47950,47950,0
|
|
20231120,122300,3411650,47950,47950,47950,47950,0
|
|
20231120,122200,3411650,47950,47950,47950,47950,0
|
|
20231120,122100,3411650,47950,47950,47950,47950,0
|
|
20231120,122000,3411650,47950,47950,47950,47950,0
|
|
20231120,121900,3411650,47950,47950,47950,47950,0
|
|
20231120,121800,3411650,47950,47950,47950,47950,0
|
|
20231120,121700,3411650,47950,47950,47950,47950,0
|
|
20231120,121600,3411650,47950,47950,47950,47950,0
|
|
20231120,121500,3411650,47950,47950,47950,47950,0
|
|
20231120,121400,3411650,47950,47950,47950,47950,0
|
|
20231120,121300,3411650,47950,47950,47950,47950,0
|
|
20231120,121200,3411650,47950,47950,47950,47950,0
|
|
20231120,121100,3411650,47950,47950,47950,47950,0
|
|
20231120,121000,3411650,47950,47950,47950,47950,0
|
|
20231120,120900,3411650,47950,47950,47950,47950,0
|
|
20231120,120800,3411650,47950,47950,47950,47950,0
|
|
20231120,120700,3411650,47950,47950,47950,47950,0
|
|
20231120,120600,3411650,47950,47950,47950,47950,0
|
|
20231120,120500,3411650,47950,47950,47950,47950,1
|
|
20231120,120400,3363700,47950,47950,47950,47950,0
|
|
20231120,120300,3363700,47950,47950,47950,47950,0
|
|
20231120,120200,3363700,47950,47950,47950,47950,1
|
|
20231120,120100,3315750,47950,47950,47950,47950,0
|
|
20231120,120000,3315750,47950,47950,47950,47950,0
|
|
20231120,115900,3315750,47950,47950,47950,47950,10
|
|
20231120,115800,2836250,48000,48000,48000,48000,0
|
|
20231120,115700,2836250,48000,48000,48000,48000,0
|
|
20231120,115600,2836250,48000,48000,48000,48000,0
|
|
20231120,115500,2836250,48000,48000,48000,48000,0
|
|
20231120,115400,2836250,48000,48000,48000,48000,0
|
|
20231120,115300,2836250,48000,48000,48000,48000,0
|
|
20231120,115200,2836250,48000,48000,48000,48000,0
|
|
20231120,115100,2836250,48000,48000,48000,48000,0
|
|
20231120,115000,2836250,48000,48000,48000,48000,0
|
|
20231120,114900,2836250,48000,48000,48000,48000,0
|
|
20231120,114800,2836250,48000,48000,48000,48000,0
|
|
20231120,114700,2836250,48000,48000,48000,48000,0
|
|
20231120,114600,2836250,48000,48000,48000,48000,0
|
|
20231120,114500,2836250,48000,48000,48000,48000,0
|
|
20231120,114400,2836250,48000,48000,48000,48000,0
|
|
20231120,114300,2836250,48000,48000,48000,48000,0
|
|
20231120,114200,2836250,48000,48000,48000,48000,0
|
|
20231120,114100,2836250,48000,48000,48000,48000,0
|
|
20231120,114000,2836250,48000,48000,48000,48000,0
|
|
20231120,113900,2836250,48000,48000,48000,48000,0
|
|
20231120,113800,2836250,48000,48000,48000,48000,0
|
|
20231120,113700,2836250,48000,48000,48000,48000,0
|
|
20231120,113600,2836250,48000,48000,48000,48000,0
|
|
20231120,113500,2836250,48000,48000,48000,48000,0
|
|
20231120,113400,2836250,48000,48000,48000,48000,0
|
|
20231120,113300,2836250,48000,48000,48000,48000,0
|
|
20231120,113200,2836250,48000,48000,48000,48000,1
|
|
20231120,113100,2788250,47950,47950,47950,47950,0
|
|
20231120,113000,2788250,47950,47950,47950,47950,1
|
|
20231120,112900,2740300,47950,47950,47950,47950,0
|
|
20231120,112800,2740300,47950,47950,47950,47950,2
|
|
20231120,112700,2644400,48000,48000,48000,48000,0
|
|
20231120,112600,2644400,48000,48000,48000,48000,0
|
|
20231120,112500,2644400,48000,48000,48000,48000,0
|
|
20231120,112400,2644400,48000,48000,48000,48000,0
|
|
20231120,112300,2644400,48000,48000,48000,48000,0
|
|
20231120,112200,2644400,48000,48000,48000,48000,0
|
|
20231120,112100,2644400,48000,48000,48000,48000,0
|
|
20231120,112000,2644400,48000,48000,48000,48000,0
|
|
20231120,111900,2644400,48000,48000,48000,48000,0
|
|
20231120,111800,2644400,48000,48000,48000,48000,0
|
|
20231120,111700,2644400,48000,48000,48000,48000,0
|
|
20231120,111600,2644400,48000,48000,48000,48000,0
|
|
20231120,111500,2644400,48000,48000,48000,48000,0
|
|
20231120,111400,2644400,48000,48000,48000,48000,0
|
|
20231120,111300,2644400,48000,48000,48000,48000,0
|
|
20231120,111200,2644400,48000,48000,48000,48000,0
|
|
20231120,111100,2644400,48000,48000,48000,48000,0
|
|
20231120,111000,2644400,48000,48000,48000,48000,0
|
|
20231120,110900,2644400,48000,48000,48000,48000,0
|
|
20231120,110800,2644400,48000,48000,48000,48000,0
|
|
20231120,110700,2644400,48000,48000,48000,48000,0
|
|
20231120,110600,2644400,48000,48000,48000,48000,0
|
|
20231120,110500,2644400,48000,48000,48000,48000,0
|
|
20231120,110400,2644400,48000,48000,48000,48000,0
|
|
20231120,110300,2644400,48000,48000,48000,48000,0
|
|
20231120,110200,2644400,48000,48000,48000,48000,0
|
|
20231120,110100,2644400,48000,48000,48000,48000,0
|
|
20231120,110000,2644400,48000,48000,48000,48000,0
|
|
20231120,105900,2644400,48000,48000,48000,48000,0
|
|
20231120,105800,2644400,48000,48000,48000,48000,8
|
|
20231120,105700,2260400,48050,48050,48050,48050,0
|
|
20231120,105600,2260400,48050,48050,48050,48050,0
|
|
20231120,105500,2260400,48050,48050,48050,48050,0
|
|
20231120,105400,2260400,48050,48050,48050,48050,0
|
|
20231120,105300,2260400,48050,48050,48050,48050,0
|
|
20231120,105200,2260400,48050,48050,48050,48050,0
|
|
20231120,105100,2260400,48050,48050,48050,48050,0
|
|
20231120,105000,2260400,48050,48050,48050,48050,0
|
|
20231120,104900,2260400,48050,48050,48050,48050,0
|
|
20231120,104800,2260400,48050,48050,48050,48050,0
|
|
20231120,104700,2260400,48050,48050,48050,48050,0
|
|
20231120,104600,2260400,48050,48050,48050,48050,0
|
|
20231120,104500,2260400,48050,48050,48050,48050,0
|
|
20231120,104400,2260400,48050,48050,48050,48050,0
|
|
20231120,104300,2260400,48050,48050,48050,48050,0
|
|
20231120,104200,2260400,48050,48050,48050,48050,0
|
|
20231120,104100,2260400,48050,48050,48050,48050,0
|
|
20231120,104000,2260400,48050,48050,48050,48050,0
|
|
20231120,103900,2260400,48050,48050,48050,48050,0
|
|
20231120,103800,2260400,48050,48050,48050,48050,0
|
|
20231120,103700,2260400,48050,48050,48050,48050,0
|
|
20231120,103600,2260400,48050,48050,48050,48050,0
|
|
20231120,103500,2260400,48050,48050,48050,48050,10
|
|
20231120,103400,1779900,48000,48000,48000,48000,0
|
|
20231120,103300,1779900,48000,48000,48000,48000,0
|
|
20231120,103200,1779900,48000,48000,48000,48000,0
|
|
20231120,103100,1779900,48000,48000,48000,48000,0
|
|
20231120,103000,1779900,48000,48000,48000,48000,2
|
|
20231120,102900,1683900,48000,48000,48000,48000,0
|
|
20231120,102800,1683900,48000,48000,48000,48000,0
|
|
20231120,102700,1683900,48000,48000,48000,48000,0
|
|
20231120,102600,1683900,48000,48000,48000,48000,0
|
|
20231120,102500,1683900,48000,48000,48000,48000,0
|
|
20231120,102400,1683900,48000,48000,48000,48000,0
|
|
20231120,102300,1683900,48000,48000,48000,48000,0
|
|
20231120,102200,1683900,48000,48000,48000,48000,0
|
|
20231120,102100,1683900,48000,48000,48000,48000,0
|
|
20231120,102000,1683900,48000,48000,48000,48000,0
|
|
20231120,101900,1683900,48000,48000,48000,48000,0
|
|
20231120,101800,1683900,48000,48000,48000,48000,0
|
|
20231120,101700,1683900,48000,48000,48000,48000,0
|
|
20231120,101600,1683900,48000,48000,48000,48000,0
|
|
20231120,101500,1683900,48000,48000,48000,48000,15
|
|
20231120,101400,963900,48200,48200,48200,48200,0
|
|
20231120,101300,963900,48200,48200,48200,48200,0
|
|
20231120,101200,963900,48200,48200,48200,48200,0
|
|
20231120,101100,963900,48200,48200,48200,48200,0
|
|
20231120,101000,963900,48200,48200,48200,48200,0
|
|
20231120,100900,963900,48200,48200,48200,48200,11
|
|
20231120,100800,433700,48200,48200,48200,48200,0
|
|
20231120,100700,433700,48200,48200,48200,48200,0
|
|
20231120,100600,433700,48200,48200,48200,48200,0
|
|
20231120,100500,433700,48200,48200,48200,48200,0
|
|
20231120,100400,433700,48200,48200,48200,48200,0
|
|
20231120,100300,433700,48200,48200,48200,48200,0
|
|
20231120,100200,433700,48200,48200,48200,48200,0
|
|
20231120,100100,433700,48200,48200,48200,48200,0
|
|
20231120,100000,433700,48200,48200,48200,48200,1
|
|
20231120,095900,385500,48000,48000,48000,48000,0
|
|
20231120,095800,385500,48000,48000,48000,48000,0
|
|
20231120,095700,385500,48000,48000,48000,48000,0
|
|
20231120,095600,385500,48000,48000,48000,48000,0
|
|
20231120,095500,385500,48000,48000,48000,48000,0
|
|
20231120,095400,385500,48000,48000,48000,48000,2
|
|
20231120,095300,289500,48200,48200,48200,48200,0
|
|
20231120,095200,289500,48200,48200,48200,48200,0
|
|
20231120,095100,289500,48200,48200,48200,48200,0
|
|
20231120,095000,289500,48200,48200,48200,48200,0
|
|
20231120,094900,289500,48200,48200,48200,48200,0
|
|
20231120,094800,289500,48200,48200,48200,48200,0
|
|
20231120,094700,289500,48200,48200,48200,48200,0
|
|
20231120,094600,289500,48200,48200,48200,48200,0
|
|
20231120,094500,289500,48200,48200,48200,48200,0
|
|
20231120,094400,289500,48200,48200,48200,48200,0
|
|
20231120,094300,289500,48200,48200,48200,48200,0
|
|
20231120,094200,289500,48200,48200,48200,48200,0
|
|
20231120,094100,289500,48200,48200,48200,48200,0
|
|
20231120,094000,289500,48200,48200,48200,48200,0
|
|
20231120,093900,289500,48200,48200,48200,48200,0
|
|
20231120,093800,289500,48200,48200,48200,48200,0
|
|
20231120,093700,289500,48200,48200,48200,48200,0
|
|
20231120,093600,289500,48200,48200,48200,48200,0
|
|
20231120,093500,289500,48200,48200,48200,48200,0
|
|
20231120,093400,289500,48200,48200,48200,48200,2
|
|
20231120,093300,193100,48200,48200,48200,48200,0
|
|
20231120,093200,193100,48200,48200,48200,48200,0
|
|
20231120,093100,193100,48200,48200,48200,48200,1
|
|
20231120,093000,144900,48200,48200,48200,48200,0
|
|
20231120,092900,144900,48200,48200,48200,48200,0
|
|
20231120,092800,144900,48200,48200,48200,48200,0
|
|
20231120,092700,144900,48200,48200,48200,48200,0
|
|
20231120,092600,144900,48200,48200,48200,48200,1
|
|
20231120,092500,96700,48350,48350,48350,48350,0
|
|
20231120,092400,96700,48350,48350,48350,48350,0
|
|
20231120,092300,96700,48350,48350,48350,48350,0
|
|
20231120,092200,96700,48350,48350,48350,48350,0
|
|
20231120,092100,96700,48350,48350,48350,48350,0
|
|
20231120,092000,96700,48350,48350,48350,48350,0
|
|
20231120,091900,96700,48350,48350,48350,48350,0
|
|
20231120,091800,96700,48350,48350,48350,48350,0
|
|
20231120,091700,96700,48350,48350,48350,48350,0
|
|
20231120,091600,96700,48350,48350,48350,48350,0
|
|
20231120,091500,96700,48350,48350,48350,48350,0
|
|
20231120,091400,96700,48350,48350,48350,48350,0
|
|
20231120,091300,96700,48350,48350,48350,48350,0
|
|
20231120,091200,96700,48350,48350,48350,48350,0
|
|
20231120,091100,96700,48350,48350,48350,48350,0
|
|
20231120,091000,96700,48350,48350,48350,48350,0
|
|
20231120,090900,96700,48350,48350,48350,48350,0
|
|
20231120,090800,96700,48350,48350,48350,48350,0
|
|
20231120,090700,96700,48350,48350,48350,48350,0
|
|
20231120,090600,96700,48350,48350,48350,48350,0
|
|
20231120,090500,96700,48350,48350,48350,48350,0
|
|
20231120,090400,96700,48350,48350,48350,48350,0
|
|
20231120,090300,96700,48350,48350,48350,48350,2
|
|
20231120,090200,0,47900,47900,47900,47900,0
|
|
20231120,090100,0,47900,47900,47900,47900,0
|
|
20231120,090000,0,47900,47900,47900,47900,0
|