584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184100,26276550,49650,49700,49700,49650,3
|
|
20231122,184000,26276550,49650,49650,49650,49650,0
|
|
20231122,183900,26276550,49650,49650,49650,49650,0
|
|
20231122,183800,26276550,49650,49650,49650,49650,0
|
|
20231122,183700,26276550,49650,49650,49650,49650,0
|
|
20231122,183600,26276550,49650,49650,49650,49650,0
|
|
20231122,183500,26276550,49650,49650,49650,49650,0
|
|
20231122,183400,26276550,49650,49650,49650,49650,0
|
|
20231122,183300,26276550,49650,49650,49650,49650,0
|
|
20231122,183200,26276550,49650,49650,49650,49650,0
|
|
20231122,183100,26276550,49650,49650,49650,49650,0
|
|
20231122,183000,26276550,49650,49650,49650,49650,0
|
|
20231122,182900,26276550,49650,49650,49650,49650,0
|
|
20231122,182800,26276550,49650,49650,49650,49650,0
|
|
20231122,182700,26276550,49650,49650,49650,49650,0
|
|
20231122,182600,26276550,49650,49650,49650,49650,0
|
|
20231122,182500,26276550,49650,49650,49650,49650,0
|
|
20231122,182400,26276550,49650,49650,49650,49650,0
|
|
20231122,182300,26276550,49650,49650,49650,49650,0
|
|
20231122,182200,26276550,49650,49650,49650,49650,0
|
|
20231122,182100,26276550,49650,49650,49650,49650,0
|
|
20231122,182000,26276550,49650,49650,49650,49650,0
|
|
20231122,181900,26276550,49650,49650,49650,49650,0
|
|
20231122,181800,26276550,49650,49650,49650,49650,0
|
|
20231122,181700,26276550,49650,49650,49650,49650,0
|
|
20231122,181600,26276550,49650,49650,49650,49650,0
|
|
20231122,181500,26276550,49650,49650,49650,49650,0
|
|
20231122,181400,26276550,49650,49650,49650,49650,0
|
|
20231122,181300,26276550,49650,49650,49650,49650,0
|
|
20231122,181200,26276550,49650,49650,49650,49650,0
|
|
20231122,181100,26276550,49650,49700,49700,49650,3
|
|
20231122,181000,26276550,49650,49650,49650,49650,0
|
|
20231122,180900,26276550,49650,49650,49650,49650,0
|
|
20231122,180800,26276550,49650,49650,49650,49650,0
|
|
20231122,180700,26276550,49650,49650,49650,49650,0
|
|
20231122,180600,26276550,49650,49650,49650,49650,0
|
|
20231122,180500,26276550,49650,49650,49650,49650,0
|
|
20231122,180400,26276550,49650,49650,49650,49650,0
|
|
20231122,180300,26276550,49650,49650,49650,49650,0
|
|
20231122,180200,26276550,49650,49650,49650,49650,0
|
|
20231122,180100,26276550,49650,49650,49650,49650,0
|
|
20231122,180000,26276550,49650,49650,49650,49650,0
|
|
20231122,175900,26276550,49650,49650,49650,49650,0
|
|
20231122,175800,26276550,49650,49650,49650,49650,0
|
|
20231122,175700,26276550,49650,49650,49650,49650,0
|
|
20231122,175600,26276550,49650,49650,49650,49650,0
|
|
20231122,175500,26276550,49650,49650,49650,49650,0
|
|
20231122,175400,26276550,49650,49650,49650,49650,0
|
|
20231122,175300,26276550,49650,49650,49650,49650,0
|
|
20231122,175200,26276550,49650,49650,49650,49650,0
|
|
20231122,175100,26276550,49650,49650,49650,49650,0
|
|
20231122,175000,26276550,49650,49650,49650,49650,0
|
|
20231122,174900,26276550,49650,49650,49650,49650,0
|
|
20231122,174800,26276550,49650,49650,49650,49650,0
|
|
20231122,174700,26276550,49650,49650,49650,49650,0
|
|
20231122,174600,26276550,49650,49650,49650,49650,0
|
|
20231122,174500,26276550,49650,49650,49650,49650,0
|
|
20231122,174400,26276550,49650,49650,49650,49650,0
|
|
20231122,174300,26276550,49650,49650,49650,49650,0
|
|
20231122,174200,26276550,49650,49650,49650,49650,0
|
|
20231122,174100,26276550,49650,49700,49700,49650,3
|
|
20231122,174000,26276550,49650,49650,49650,49650,0
|
|
20231122,173900,26276550,49650,49650,49650,49650,0
|
|
20231122,173800,26276550,49650,49650,49650,49650,0
|
|
20231122,173700,26276550,49650,49650,49650,49650,0
|
|
20231122,173600,26276550,49650,49650,49650,49650,0
|
|
20231122,173500,26276550,49650,49650,49650,49650,0
|
|
20231122,173400,26276550,49650,49650,49650,49650,0
|
|
20231122,173300,26276550,49650,49650,49650,49650,0
|
|
20231122,173200,26276550,49650,49650,49650,49650,0
|
|
20231122,173100,26276550,49650,49650,49650,49650,0
|
|
20231122,173000,26276550,49650,49650,49650,49650,0
|
|
20231122,172900,26276550,49650,49650,49650,49650,0
|
|
20231122,172800,26276550,49650,49650,49650,49650,0
|
|
20231122,172700,26276550,49650,49650,49650,49650,0
|
|
20231122,172600,26276550,49650,49650,49650,49650,0
|
|
20231122,172500,26276550,49650,49650,49650,49650,0
|
|
20231122,172400,26276550,49650,49650,49650,49650,0
|
|
20231122,172300,26276550,49650,49650,49650,49650,0
|
|
20231122,172200,26276550,49650,49650,49650,49650,0
|
|
20231122,172100,26276550,49650,49650,49650,49650,0
|
|
20231122,172000,26276550,49650,49650,49650,49650,0
|
|
20231122,171900,26276550,49650,49650,49650,49650,0
|
|
20231122,171800,26276550,49650,49650,49650,49650,0
|
|
20231122,171700,26276550,49650,49650,49650,49650,0
|
|
20231122,171600,26276550,49650,49650,49650,49650,0
|
|
20231122,171500,26276550,49650,49650,49650,49650,0
|
|
20231122,171400,26276550,49650,49650,49650,49650,0
|
|
20231122,171300,26276550,49650,49650,49650,49650,0
|
|
20231122,171200,26276550,49650,49650,49650,49650,0
|
|
20231122,171100,26276550,49650,49700,49700,49650,3
|
|
20231122,171000,26276550,49650,49650,49650,49650,0
|
|
20231122,170900,26276550,49650,49650,49650,49650,0
|
|
20231122,170800,26276550,49650,49650,49650,49650,0
|
|
20231122,170700,26276550,49650,49650,49650,49650,0
|
|
20231122,170600,26276550,49650,49650,49650,49650,0
|
|
20231122,170500,26276550,49650,49650,49650,49650,0
|
|
20231122,170400,26276550,49650,49650,49650,49650,0
|
|
20231122,170300,26276550,49650,49650,49650,49650,0
|
|
20231122,170200,26276550,49650,49650,49650,49650,0
|
|
20231122,170100,26276550,49650,49650,49650,49650,0
|
|
20231122,170000,26276550,49650,49650,49650,49650,0
|
|
20231122,165900,26276550,49650,49650,49650,49650,0
|
|
20231122,165800,26276550,49650,49650,49650,49650,0
|
|
20231122,165700,26276550,49650,49650,49650,49650,0
|
|
20231122,165600,26276550,49650,49650,49650,49650,0
|
|
20231122,165500,26276550,49650,49650,49650,49650,0
|
|
20231122,165400,26276550,49650,49650,49650,49650,0
|
|
20231122,165300,26276550,49650,49650,49650,49650,0
|
|
20231122,165200,26276550,49650,49650,49650,49650,0
|
|
20231122,165100,26276550,49650,49650,49650,49650,0
|
|
20231122,165000,26276550,49650,49650,49650,49650,0
|
|
20231122,164900,26276550,49650,49650,49650,49650,0
|
|
20231122,164800,26276550,49650,49650,49650,49650,0
|
|
20231122,164700,26276550,49650,49650,49650,49650,0
|
|
20231122,164600,26276550,49650,49650,49650,49650,0
|
|
20231122,164500,26276550,49650,49650,49650,49650,0
|
|
20231122,164400,26276550,49650,49650,49650,49650,0
|
|
20231122,164300,26276550,49650,49650,49650,49650,0
|
|
20231122,164200,26276550,49650,49650,49650,49650,0
|
|
20231122,164100,26276550,49650,49700,49700,49650,3
|
|
20231122,164000,26276550,49650,49650,49650,49650,0
|
|
20231122,163900,26276550,49650,49650,49650,49650,0
|
|
20231122,163800,26276550,49650,49650,49650,49650,0
|
|
20231122,163700,26276550,49650,49650,49650,49650,0
|
|
20231122,163600,26276550,49650,49650,49650,49650,0
|
|
20231122,163500,26276550,49650,49650,49650,49650,0
|
|
20231122,163400,26276550,49650,49650,49650,49650,0
|
|
20231122,163300,26276550,49650,49650,49650,49650,0
|
|
20231122,163200,26276550,49650,49650,49650,49650,0
|
|
20231122,163100,26276550,49650,49650,49650,49650,0
|
|
20231122,163000,26276550,49650,49650,49650,49650,0
|
|
20231122,162900,26276550,49650,49650,49650,49650,0
|
|
20231122,162800,26276550,49650,49650,49650,49650,0
|
|
20231122,162700,26276550,49650,49650,49650,49650,0
|
|
20231122,162600,26276550,49650,49650,49650,49650,0
|
|
20231122,162500,26276550,49650,49650,49650,49650,0
|
|
20231122,162400,26276550,49650,49650,49650,49650,0
|
|
20231122,162300,26276550,49650,49650,49650,49650,0
|
|
20231122,162200,26276550,49650,49650,49650,49650,0
|
|
20231122,162100,26276550,49650,49650,49650,49650,0
|
|
20231122,162000,26276550,49650,49650,49650,49650,0
|
|
20231122,161900,26276550,49650,49650,49650,49650,0
|
|
20231122,161800,26276550,49650,49650,49650,49650,0
|
|
20231122,161700,26276550,49650,49650,49650,49650,0
|
|
20231122,161600,26276550,49650,49650,49650,49650,0
|
|
20231122,161500,26276550,49650,49650,49650,49650,0
|
|
20231122,161400,26276550,49650,49650,49650,49650,0
|
|
20231122,161300,26276550,49650,49650,49650,49650,0
|
|
20231122,161200,26276550,49650,49650,49650,49650,0
|
|
20231122,161100,26276550,49650,49700,49700,49650,3
|
|
20231122,161000,26276550,49650,49650,49650,49650,0
|
|
20231122,160900,26276550,49650,49650,49650,49650,0
|
|
20231122,160800,26276550,49650,49650,49650,49650,0
|
|
20231122,160700,26276550,49650,49650,49650,49650,0
|
|
20231122,160600,26276550,49650,49650,49650,49650,0
|
|
20231122,160500,26276550,49650,49650,49650,49650,0
|
|
20231122,160400,26276550,49650,49650,49650,49650,0
|
|
20231122,160300,26276550,49650,49650,49650,49650,0
|
|
20231122,160200,26276550,49650,49650,49650,49650,0
|
|
20231122,160100,26276550,49650,49650,49650,49650,0
|
|
20231122,160000,26276550,49650,49650,49650,49650,0
|
|
20231122,155900,26276550,49650,49650,49650,49650,0
|
|
20231122,155800,26276550,49650,49650,49650,49650,0
|
|
20231122,155700,26276550,49650,49650,49650,49650,0
|
|
20231122,155600,26276550,49650,49650,49650,49650,0
|
|
20231122,155500,26276550,49650,49650,49650,49650,0
|
|
20231122,155400,26276550,49650,49650,49650,49650,0
|
|
20231122,155300,26276550,49650,49650,49650,49650,0
|
|
20231122,155200,26276550,49650,49650,49650,49650,0
|
|
20231122,155100,26276550,49650,49650,49650,49650,0
|
|
20231122,155000,26276550,49650,49650,49650,49650,0
|
|
20231122,154900,26276550,49650,49650,49650,49650,0
|
|
20231122,154800,26276550,49650,49650,49650,49650,0
|
|
20231122,154700,26276550,49650,49650,49650,49650,0
|
|
20231122,154600,26276550,49650,49650,49650,49650,0
|
|
20231122,154500,26276550,49650,49650,49650,49650,0
|
|
20231122,154400,26276550,49650,49650,49650,49650,0
|
|
20231122,154300,26276550,49650,49650,49650,49650,0
|
|
20231122,154200,26276550,49650,49650,49650,49650,0
|
|
20231122,154100,26276550,49650,49700,49700,49650,3
|
|
20231122,154000,26276550,49650,49650,49650,49650,0
|
|
20231122,153900,26276550,49650,49650,49650,49650,0
|
|
20231122,153800,26276550,49650,49650,49650,49650,0
|
|
20231122,153700,26276550,49650,49650,49650,49650,0
|
|
20231122,153600,26276550,49650,49650,49650,49650,0
|
|
20231122,153500,26276550,49650,49650,49650,49650,0
|
|
20231122,153400,26276550,49650,49650,49650,49650,0
|
|
20231122,153300,26276550,49650,49650,49650,49650,0
|
|
20231122,153200,26276550,49650,49650,49650,49650,0
|
|
20231122,153100,26276550,49650,49650,49650,49650,0
|
|
20231122,153000,26276550,49650,49650,49650,49650,0
|
|
20231122,152900,26276550,49650,49650,49650,49650,0
|
|
20231122,152800,26276550,49650,49650,49650,49650,0
|
|
20231122,152700,26276550,49650,49650,49650,49650,0
|
|
20231122,152600,26276550,49650,49650,49650,49650,0
|
|
20231122,152500,26276550,49650,49650,49650,49650,0
|
|
20231122,152400,26276550,49650,49650,49650,49650,0
|
|
20231122,152300,26276550,49650,49650,49650,49650,0
|
|
20231122,152200,26276550,49650,49650,49650,49650,0
|
|
20231122,152100,26276550,49650,49650,49650,49650,0
|
|
20231122,152000,26276550,49650,49650,49650,49650,0
|
|
20231122,151900,26276550,49650,49650,49650,49650,0
|
|
20231122,151800,26276550,49650,49650,49650,49650,0
|
|
20231122,151700,26276550,49650,49650,49650,49650,0
|
|
20231122,151600,26276550,49650,49650,49650,49650,0
|
|
20231122,151500,26276550,49650,49650,49650,49650,0
|
|
20231122,151400,26276550,49650,49650,49650,49650,0
|
|
20231122,151300,26276550,49650,49650,49650,49650,0
|
|
20231122,151200,26276550,49650,49650,49650,49650,0
|
|
20231122,151100,26276550,49650,49650,49650,49650,0
|
|
20231122,151000,26276550,49650,49700,49700,49650,3
|
|
20231122,150900,26127550,49700,49700,49700,49700,0
|
|
20231122,150800,26127550,49700,49700,49700,49700,25
|
|
20231122,150700,24885050,49700,49700,49700,49700,0
|
|
20231122,150600,24885050,49700,49700,49700,49700,0
|
|
20231122,150500,24885050,49700,49700,49700,49700,0
|
|
20231122,150400,24885050,49700,49700,49700,49700,0
|
|
20231122,150300,24885050,49700,49700,49700,49700,0
|
|
20231122,150200,24885050,49700,49700,49700,49700,0
|
|
20231122,150100,24885050,49700,49700,49700,49700,10
|
|
20231122,150000,24388050,49700,49700,49700,49700,0
|
|
20231122,145900,24388050,49700,49700,49700,49700,0
|
|
20231122,145800,24388050,49700,49700,49700,49700,0
|
|
20231122,145700,24388050,49700,49700,49700,49700,0
|
|
20231122,145600,24388050,49700,49700,49700,49700,0
|
|
20231122,145500,24388050,49700,49700,49700,49700,0
|
|
20231122,145400,24388050,49700,49700,49700,49700,0
|
|
20231122,145300,24388050,49700,49700,49700,49700,0
|
|
20231122,145200,24388050,49700,49700,49700,49700,0
|
|
20231122,145100,24388050,49700,49700,49700,49700,0
|
|
20231122,145000,24388050,49700,49700,49700,49700,0
|
|
20231122,144900,24388050,49700,49700,49700,49700,0
|
|
20231122,144800,24388050,49700,49700,49700,49700,0
|
|
20231122,144700,24388050,49700,49700,49700,49700,0
|
|
20231122,144600,24388050,49700,49700,49700,49700,0
|
|
20231122,144500,24388050,49700,49700,49700,49700,0
|
|
20231122,144400,24388050,49700,49700,49700,49700,0
|
|
20231122,144300,24388050,49700,49700,49700,49700,0
|
|
20231122,144200,24388050,49700,49700,49700,49700,0
|
|
20231122,144100,24388050,49700,49700,49700,49700,0
|
|
20231122,144000,24388050,49700,49700,49700,49700,0
|
|
20231122,143900,24388050,49700,49700,49700,49700,0
|
|
20231122,143800,24388050,49700,49700,49700,49700,0
|
|
20231122,143700,24388050,49700,49700,49700,49700,0
|
|
20231122,143600,24388050,49700,49700,49700,49700,0
|
|
20231122,143500,24388050,49700,49700,49700,49700,0
|
|
20231122,143400,24388050,49700,49700,49700,49700,0
|
|
20231122,143300,24388050,49700,49700,49700,49700,0
|
|
20231122,143200,24388050,49700,49700,49700,49700,0
|
|
20231122,143100,24388050,49700,49700,49700,49700,0
|
|
20231122,143000,24388050,49700,49700,49700,49700,0
|
|
20231122,142900,24388050,49700,49700,49700,49700,0
|
|
20231122,142800,24388050,49700,49700,49700,49700,0
|
|
20231122,142700,24388050,49700,49700,49700,49700,0
|
|
20231122,142600,24388050,49700,49700,49700,49700,0
|
|
20231122,142500,24388050,49700,49700,49700,49700,0
|
|
20231122,142400,24388050,49700,49700,49700,49700,0
|
|
20231122,142300,24388050,49700,49700,49700,49700,0
|
|
20231122,142200,24388050,49700,49700,49700,49700,0
|
|
20231122,142100,24388050,49700,49700,49700,49700,0
|
|
20231122,142000,24388050,49700,49700,49700,49700,0
|
|
20231122,141900,24388050,49700,49700,49700,49700,0
|
|
20231122,141800,24388050,49700,49700,49700,49700,0
|
|
20231122,141700,24388050,49700,49700,49700,49700,0
|
|
20231122,141600,24388050,49700,49700,49700,49700,0
|
|
20231122,141500,24388050,49700,49700,49700,49700,0
|
|
20231122,141400,24388050,49700,49700,49700,49700,0
|
|
20231122,141300,24388050,49700,49700,49700,49700,1
|
|
20231122,141200,24338350,49700,49700,49700,49700,0
|
|
20231122,141100,24338350,49700,49700,49700,49700,0
|
|
20231122,141000,24338350,49700,49700,49700,49700,0
|
|
20231122,140900,24338350,49700,49700,49700,49700,0
|
|
20231122,140800,24338350,49700,49700,49700,49700,0
|
|
20231122,140700,24338350,49700,49700,49700,49700,0
|
|
20231122,140600,24338350,49700,49700,49700,49700,0
|
|
20231122,140500,24338350,49700,49700,49700,49700,0
|
|
20231122,140400,24338350,49700,49700,49700,49700,1
|
|
20231122,140300,24288650,49700,49700,49700,49700,3
|
|
20231122,140200,24139550,49700,49700,49700,49700,0
|
|
20231122,140100,24139550,49700,49700,49700,49700,0
|
|
20231122,140000,24139550,49700,49700,49700,49700,0
|
|
20231122,135900,24139550,49700,49700,49700,49700,0
|
|
20231122,135800,24139550,49700,49700,49700,49700,0
|
|
20231122,135700,24139550,49700,49700,49700,49700,0
|
|
20231122,135600,24139550,49700,49700,49700,49700,0
|
|
20231122,135500,24139550,49700,49700,49700,49700,0
|
|
20231122,135400,24139550,49700,49700,49700,49700,0
|
|
20231122,135300,24139550,49700,49700,49700,49700,0
|
|
20231122,135200,24139550,49700,49700,49700,49700,0
|
|
20231122,135100,24139550,49700,49700,49700,49700,0
|
|
20231122,135000,24139550,49700,49700,49700,49700,0
|
|
20231122,134900,24139550,49700,49700,49700,49700,0
|
|
20231122,134800,24139550,49700,49700,49700,49700,0
|
|
20231122,134700,24139550,49700,49700,49700,49700,0
|
|
20231122,134600,24139550,49700,49700,49700,49700,0
|
|
20231122,134500,24139550,49700,49700,49700,49700,0
|
|
20231122,134400,24139550,49700,49700,49700,49700,0
|
|
20231122,134300,24139550,49700,49700,49700,49700,0
|
|
20231122,134200,24139550,49700,49700,49700,49700,0
|
|
20231122,134100,24139550,49700,49700,49700,49700,0
|
|
20231122,134000,24139550,49700,49700,49700,49700,0
|
|
20231122,133900,24139550,49700,49700,49700,49700,0
|
|
20231122,133800,24139550,49700,49700,49700,49700,0
|
|
20231122,133700,24139550,49700,49700,49700,49700,0
|
|
20231122,133600,24139550,49700,49700,49700,49700,0
|
|
20231122,133500,24139550,49700,49700,49700,49700,0
|
|
20231122,133400,24139550,49700,49700,49700,49700,0
|
|
20231122,133300,24139550,49700,49700,49700,49700,0
|
|
20231122,133200,24139550,49700,49700,49700,49700,0
|
|
20231122,133100,24139550,49700,49700,49700,49700,0
|
|
20231122,133000,24139550,49700,49700,49700,49700,0
|
|
20231122,132900,24139550,49700,49700,49700,49700,0
|
|
20231122,132800,24139550,49700,49700,49700,49700,0
|
|
20231122,132700,24139550,49700,49700,49700,49700,0
|
|
20231122,132600,24139550,49700,49700,49700,49700,0
|
|
20231122,132500,24139550,49700,49700,49700,49700,2
|
|
20231122,132400,24040150,49750,49750,49750,49750,0
|
|
20231122,132300,24040150,49750,49750,49750,49750,0
|
|
20231122,132200,24040150,49750,49750,49750,49750,5
|
|
20231122,132100,23791400,49800,49800,49800,49800,0
|
|
20231122,132000,23791400,49800,49800,49800,49800,0
|
|
20231122,131900,23791400,49800,49800,49800,49800,0
|
|
20231122,131800,23791400,49800,49800,49800,49800,0
|
|
20231122,131700,23791400,49800,49800,49800,49800,0
|
|
20231122,131600,23791400,49800,49800,49800,49800,0
|
|
20231122,131500,23791400,49800,49800,49800,49800,0
|
|
20231122,131400,23791400,49800,49800,49800,49800,0
|
|
20231122,131300,23791400,49800,49800,49800,49800,0
|
|
20231122,131200,23791400,49800,49800,49800,49800,0
|
|
20231122,131100,23791400,49800,49800,49800,49800,0
|
|
20231122,131000,23791400,49800,49800,49800,49800,0
|
|
20231122,130900,23791400,49800,49800,49800,49800,0
|
|
20231122,130800,23791400,49800,49800,49800,49800,0
|
|
20231122,130700,23791400,49800,49800,49800,49800,0
|
|
20231122,130600,23791400,49800,49800,49800,49800,0
|
|
20231122,130500,23791400,49800,49800,49800,49800,0
|
|
20231122,130400,23791400,49800,49800,49800,49800,0
|
|
20231122,130300,23791400,49800,49800,49800,49800,0
|
|
20231122,130200,23791400,49800,49800,49800,49800,0
|
|
20231122,130100,23791400,49800,49800,49800,49800,0
|
|
20231122,130000,23791400,49800,49800,49800,49800,0
|
|
20231122,125900,23791400,49800,49800,49800,49800,0
|
|
20231122,125800,23791400,49800,49800,49800,49800,0
|
|
20231122,125700,23791400,49800,49800,49800,49800,0
|
|
20231122,125600,23791400,49800,49800,49800,49800,0
|
|
20231122,125500,23791400,49800,49800,49800,49800,0
|
|
20231122,125400,23791400,49800,49800,49800,49800,0
|
|
20231122,125300,23791400,49800,49800,49800,49800,0
|
|
20231122,125200,23791400,49800,49800,49800,49800,0
|
|
20231122,125100,23791400,49800,49800,49800,49800,0
|
|
20231122,125000,23791400,49800,49800,49800,49800,0
|
|
20231122,124900,23791400,49800,49800,49800,49800,0
|
|
20231122,124800,23791400,49800,49800,49800,49800,0
|
|
20231122,124700,23791400,49800,49800,49800,49800,0
|
|
20231122,124600,23791400,49800,49800,49800,49800,0
|
|
20231122,124500,23791400,49800,49800,49800,49800,0
|
|
20231122,124400,23791400,49800,49800,49800,49800,0
|
|
20231122,124300,23791400,49800,49800,49800,49800,0
|
|
20231122,124200,23791400,49800,49800,49800,49800,0
|
|
20231122,124100,23791400,49800,49800,49800,49800,0
|
|
20231122,124000,23791400,49800,49800,49800,49800,0
|
|
20231122,123900,23791400,49800,49800,49800,49800,0
|
|
20231122,123800,23791400,49800,49800,49800,49800,0
|
|
20231122,123700,23791400,49800,49800,49800,49800,0
|
|
20231122,123600,23791400,49800,49800,49800,49800,0
|
|
20231122,123500,23791400,49800,49800,49800,49800,0
|
|
20231122,123400,23791400,49800,49800,49800,49800,0
|
|
20231122,123300,23791400,49800,49800,49800,49800,0
|
|
20231122,123200,23791400,49800,49800,49800,49800,0
|
|
20231122,123100,23791400,49800,49800,49800,49800,0
|
|
20231122,123000,23791400,49800,49800,49800,49800,0
|
|
20231122,122900,23791400,49800,49800,49800,49800,0
|
|
20231122,122800,23791400,49800,49800,49800,49800,0
|
|
20231122,122700,23791400,49800,49800,49800,49800,0
|
|
20231122,122600,23791400,49800,49800,49800,49800,0
|
|
20231122,122500,23791400,49800,49800,49800,49800,0
|
|
20231122,122400,23791400,49800,49800,49800,49800,0
|
|
20231122,122300,23791400,49800,49800,49800,49800,0
|
|
20231122,122200,23791400,49800,49800,49800,49800,2
|
|
20231122,122100,23691800,49850,49850,49850,49850,0
|
|
20231122,122000,23691800,49850,49850,49850,49850,0
|
|
20231122,121900,23691800,49850,49850,49850,49850,0
|
|
20231122,121800,23691800,49850,49850,49850,49850,0
|
|
20231122,121700,23691800,49850,49850,49850,49850,9
|
|
20231122,121600,23243150,49900,49900,49900,49900,0
|
|
20231122,121500,23243150,49900,49900,49900,49900,0
|
|
20231122,121400,23243150,49900,49900,49900,49900,0
|
|
20231122,121300,23243150,49900,49900,49900,49900,1
|
|
20231122,121200,23193250,49850,49850,49850,49850,0
|
|
20231122,121100,23193250,49850,49850,49850,49850,0
|
|
20231122,121000,23193250,49850,49850,49850,49850,0
|
|
20231122,120900,23193250,49850,49850,49850,49850,0
|
|
20231122,120800,23193250,49850,49850,49850,49850,0
|
|
20231122,120700,23193250,49850,49850,49850,49850,0
|
|
20231122,120600,23193250,49850,49850,49850,49850,0
|
|
20231122,120500,23193250,49850,49850,49850,49850,0
|
|
20231122,120400,23193250,49850,49850,49850,49850,0
|
|
20231122,120300,23193250,49850,49850,49850,49850,0
|
|
20231122,120200,23193250,49850,49850,49850,49850,0
|
|
20231122,120100,23193250,49850,49850,49850,49850,0
|
|
20231122,120000,23193250,49850,49850,49850,49850,0
|
|
20231122,115900,23193250,49850,49850,49850,49850,1
|
|
20231122,115800,23143400,49900,49900,49900,49900,0
|
|
20231122,115700,23143400,49900,49900,49900,49900,0
|
|
20231122,115600,23143400,49900,49900,49900,49900,0
|
|
20231122,115500,23143400,49900,49900,49900,49900,0
|
|
20231122,115400,23143400,49900,49900,49900,49900,0
|
|
20231122,115300,23143400,49900,49900,49900,49900,0
|
|
20231122,115200,23143400,49900,49900,49900,49900,0
|
|
20231122,115100,23143400,49900,49900,49900,49900,0
|
|
20231122,115000,23143400,49900,49900,49900,49900,0
|
|
20231122,114900,23143400,49900,49900,49900,49900,0
|
|
20231122,114800,23143400,49900,49900,49900,49900,0
|
|
20231122,114700,23143400,49900,49900,49900,49900,0
|
|
20231122,114600,23143400,49900,49900,49900,49900,0
|
|
20231122,114500,23143400,49900,49900,49900,49900,0
|
|
20231122,114400,23143400,49900,49900,49900,49900,0
|
|
20231122,114300,23143400,49900,49900,49900,49900,0
|
|
20231122,114200,23143400,49900,49900,49900,49900,0
|
|
20231122,114100,23143400,49900,49900,49900,49900,0
|
|
20231122,114000,23143400,49900,49900,49900,49900,0
|
|
20231122,113900,23143400,49900,49900,49900,49900,0
|
|
20231122,113800,23143400,49900,49900,49900,49900,0
|
|
20231122,113700,23143400,49900,49900,49900,49900,0
|
|
20231122,113600,23143400,49900,49900,49900,49900,0
|
|
20231122,113500,23143400,49900,49900,49900,49900,0
|
|
20231122,113400,23143400,49900,49900,49900,49900,0
|
|
20231122,113300,23143400,49900,49900,49900,49900,0
|
|
20231122,113200,23143400,49900,49900,49900,49900,0
|
|
20231122,113100,23143400,49900,49900,49900,49900,0
|
|
20231122,113000,23143400,49900,49900,49900,49900,0
|
|
20231122,112900,23143400,49900,49900,49900,49900,0
|
|
20231122,112800,23143400,49900,49900,49900,49900,0
|
|
20231122,112700,23143400,49900,49900,49900,49900,0
|
|
20231122,112600,23143400,49900,49900,49900,49900,5
|
|
20231122,112500,22893900,49800,49850,49850,49800,5
|
|
20231122,112400,22644750,49700,49700,49700,49700,0
|
|
20231122,112300,22644750,49700,49700,49700,49700,0
|
|
20231122,112200,22644750,49700,49700,49700,49700,0
|
|
20231122,112100,22644750,49700,49700,49700,49700,0
|
|
20231122,112000,22644750,49700,49700,49700,49700,0
|
|
20231122,111900,22644750,49700,49700,49700,49700,0
|
|
20231122,111800,22644750,49700,49700,49700,49700,0
|
|
20231122,111700,22644750,49700,49700,49700,49700,0
|
|
20231122,111600,22644750,49700,49700,49700,49700,0
|
|
20231122,111500,22644750,49700,49700,49700,49700,0
|
|
20231122,111400,22644750,49700,49700,49700,49700,0
|
|
20231122,111300,22644750,49700,49700,49700,49700,0
|
|
20231122,111200,22644750,49700,49700,49700,49700,0
|
|
20231122,111100,22644750,49700,49700,49700,49700,0
|
|
20231122,111000,22644750,49700,49700,49700,49700,0
|
|
20231122,110900,22644750,49700,49700,49700,49700,0
|
|
20231122,110800,22644750,49700,49700,49700,49700,0
|
|
20231122,110700,22644750,49700,49700,49700,49700,0
|
|
20231122,110600,22644750,49700,49700,49700,49700,0
|
|
20231122,110500,22644750,49700,49700,49700,49700,0
|
|
20231122,110400,22644750,49700,49700,49700,49700,0
|
|
20231122,110300,22644750,49700,49700,49700,49700,0
|
|
20231122,110200,22644750,49700,49700,49700,49700,0
|
|
20231122,110100,22644750,49700,49700,49700,49700,0
|
|
20231122,110000,22644750,49700,49700,49700,49700,0
|
|
20231122,105900,22644750,49700,49700,49700,49700,0
|
|
20231122,105800,22644750,49700,49700,49700,49700,0
|
|
20231122,105700,22644750,49700,49700,49700,49700,0
|
|
20231122,105600,22644750,49700,49700,49700,49700,0
|
|
20231122,105500,22644750,49700,49700,49700,49700,0
|
|
20231122,105400,22644750,49700,49700,49700,49700,0
|
|
20231122,105300,22644750,49700,49700,49700,49700,0
|
|
20231122,105200,22644750,49700,49700,49700,49700,0
|
|
20231122,105100,22644750,49700,49700,49700,49700,0
|
|
20231122,105000,22644750,49700,49700,49700,49700,0
|
|
20231122,104900,22644750,49700,49700,49700,49700,0
|
|
20231122,104800,22644750,49700,49700,49700,49700,0
|
|
20231122,104700,22644750,49700,49700,49700,49700,0
|
|
20231122,104600,22644750,49700,49700,49700,49700,0
|
|
20231122,104500,22644750,49700,49800,49800,49700,5
|
|
20231122,104400,22396050,50000,50000,50000,50000,0
|
|
20231122,104300,22396050,50000,50000,50000,50000,0
|
|
20231122,104200,22396050,50000,50000,50000,50000,0
|
|
20231122,104100,22396050,50000,50000,50000,50000,0
|
|
20231122,104000,22396050,50000,50000,50000,50000,0
|
|
20231122,103900,22396050,50000,50000,50000,50000,0
|
|
20231122,103800,22396050,50000,50000,50000,50000,0
|
|
20231122,103700,22396050,50000,50000,50000,50000,0
|
|
20231122,103600,22396050,50000,50000,50000,50000,0
|
|
20231122,103500,22396050,50000,50000,50000,50000,2
|
|
20231122,103400,22296050,50000,50000,50000,50000,0
|
|
20231122,103300,22296050,50000,50000,50000,50000,0
|
|
20231122,103200,22296050,50000,50000,50000,50000,0
|
|
20231122,103100,22296050,50000,50000,50000,50000,0
|
|
20231122,103000,22296050,50000,50000,50000,50000,0
|
|
20231122,102900,22296050,50000,50000,50000,50000,0
|
|
20231122,102800,22296050,50000,50000,50000,50000,0
|
|
20231122,102700,22296050,50000,50000,50000,50000,0
|
|
20231122,102600,22296050,50000,50000,50000,50000,0
|
|
20231122,102500,22296050,50000,50000,50000,50000,0
|
|
20231122,102400,22296050,50000,50000,50000,50000,0
|
|
20231122,102300,22296050,50000,50000,50000,50000,0
|
|
20231122,102200,22296050,50000,50000,50000,50000,0
|
|
20231122,102100,22296050,50000,50000,50000,50000,0
|
|
20231122,102000,22296050,50000,50000,50000,50000,0
|
|
20231122,101900,22296050,50000,50000,50000,50000,0
|
|
20231122,101800,22296050,50000,50000,50000,50000,0
|
|
20231122,101700,22296050,50000,50000,50000,50000,0
|
|
20231122,101600,22296050,50000,50000,50000,50000,0
|
|
20231122,101500,22296050,50000,50000,50000,50000,0
|
|
20231122,101400,22296050,50000,50000,50000,50000,9
|
|
20231122,101300,21846050,50000,50000,50000,50000,0
|
|
20231122,101200,21846050,50000,50000,50000,50000,50
|
|
20231122,101100,19346050,50000,50000,50000,50000,0
|
|
20231122,101000,19346050,50000,50000,50000,50000,0
|
|
20231122,100900,19346050,50000,50000,50000,50000,0
|
|
20231122,100800,19346050,50000,50000,50000,50000,0
|
|
20231122,100700,19346050,50000,50000,50000,50000,0
|
|
20231122,100600,19346050,50000,50000,50000,50000,2
|
|
20231122,100500,19246050,50100,50100,50100,50100,0
|
|
20231122,100400,19246050,50100,50100,50100,50100,0
|
|
20231122,100300,19246050,50100,50100,50100,50100,0
|
|
20231122,100200,19246050,50100,50100,50100,50100,0
|
|
20231122,100100,19246050,50100,50100,50100,50100,5
|
|
20231122,100000,18995550,50000,50000,50000,50000,1
|
|
20231122,095900,18945550,50000,50000,50000,50000,0
|
|
20231122,095800,18945550,50000,50000,50000,50000,0
|
|
20231122,095700,18945550,50000,50000,50000,50000,0
|
|
20231122,095600,18945550,50000,50000,50000,50000,0
|
|
20231122,095500,18945550,50000,50000,50000,50000,0
|
|
20231122,095400,18945550,50000,50000,50000,50000,0
|
|
20231122,095300,18945550,50000,50000,50000,50000,0
|
|
20231122,095200,18945550,50000,50000,50000,50000,0
|
|
20231122,095100,18945550,50000,50000,50000,50000,0
|
|
20231122,095000,18945550,50000,50000,50000,50000,1
|
|
20231122,094900,18895550,50200,50200,50200,50200,0
|
|
20231122,094800,18895550,50200,50200,50200,50200,0
|
|
20231122,094700,18895550,50200,50200,50200,50200,0
|
|
20231122,094600,18895550,50200,50200,50200,50200,0
|
|
20231122,094500,18895550,50200,50200,50200,50200,0
|
|
20231122,094400,18895550,50200,50200,50200,50200,0
|
|
20231122,094300,18895550,50200,50200,50200,50200,0
|
|
20231122,094200,18895550,50200,50200,50200,50200,1
|
|
20231122,094100,18845350,50200,50200,50200,50200,1
|
|
20231122,094000,18795150,50200,50200,50200,50200,0
|
|
20231122,093900,18795150,50200,50200,50200,50200,0
|
|
20231122,093800,18795150,50200,50200,50200,50200,0
|
|
20231122,093700,18795150,50200,50200,50200,50200,10
|
|
20231122,093600,18293150,50200,50200,50200,50200,0
|
|
20231122,093500,18293150,50200,50200,50200,50200,0
|
|
20231122,093400,18293150,50200,49550,50200,49550,324
|
|
20231122,093300,2167650,49550,49550,49550,49550,0
|
|
20231122,093200,2167650,49550,49550,49550,49550,0
|
|
20231122,093100,2167650,49550,49550,49550,49550,1
|
|
20231122,093000,2118100,49500,49500,49500,49500,0
|
|
20231122,092900,2118100,49500,49500,49500,49500,0
|
|
20231122,092800,2118100,49500,49500,49500,49500,0
|
|
20231122,092700,2118100,49500,49500,49500,49500,0
|
|
20231122,092600,2118100,49500,49500,49500,49500,0
|
|
20231122,092500,2118100,49500,49500,49500,49500,0
|
|
20231122,092400,2118100,49500,49500,49500,49500,0
|
|
20231122,092300,2118100,49500,49500,49500,49500,0
|
|
20231122,092200,2118100,49500,49500,49500,49500,0
|
|
20231122,092100,2118100,49500,49500,49500,49500,0
|
|
20231122,092000,2118100,49500,49500,49500,49500,0
|
|
20231122,091900,2118100,49500,49500,49500,49500,0
|
|
20231122,091800,2118100,49500,49500,49500,49500,0
|
|
20231122,091700,2118100,49500,49500,49500,49500,0
|
|
20231122,091600,2118100,49500,49500,49500,49500,0
|
|
20231122,091500,2118100,49500,49250,49500,49150,23
|
|
20231122,091400,986500,49100,49100,49100,49100,10
|
|
20231122,091300,495500,49550,49550,49550,49550,0
|
|
20231122,091200,495500,49550,49550,49550,49550,0
|
|
20231122,091100,495500,49550,49550,49550,49550,0
|
|
20231122,091000,495500,49550,49550,49550,49550,0
|
|
20231122,090900,495500,49550,49550,49550,49550,0
|
|
20231122,090800,495500,49550,49550,49550,49550,0
|
|
20231122,090700,495500,49550,49550,49550,49550,10
|
|
20231122,090600,0,49550,49550,49550,49550,0
|
|
20231122,090500,0,49550,49550,49550,49550,0
|
|
20231122,090400,0,49550,49550,49550,49550,0
|
|
20231122,090300,0,49550,49550,49550,49550,0
|
|
20231122,090200,0,49550,49550,49550,49550,0
|
|
20231122,090100,0,49550,49550,49550,49550,0
|
|
20231122,090000,0,49550,49550,49550,49550,0
|