586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184300,25032350,50000,50000,50000,50000,17
|
|
20231127,184200,25032350,50000,50000,50000,50000,0
|
|
20231127,184100,25032350,50000,50000,50000,50000,0
|
|
20231127,184000,25032350,50000,50000,50000,50000,0
|
|
20231127,183900,25032350,50000,50000,50000,50000,0
|
|
20231127,183800,25032350,50000,50000,50000,50000,0
|
|
20231127,183700,25032350,50000,50000,50000,50000,0
|
|
20231127,183600,25032350,50000,50000,50000,50000,0
|
|
20231127,183500,25032350,50000,50000,50000,50000,0
|
|
20231127,183400,25032350,50000,50000,50000,50000,0
|
|
20231127,183300,25032350,50000,50000,50000,50000,0
|
|
20231127,183200,25032350,50000,50000,50000,50000,0
|
|
20231127,183100,25032350,50000,50000,50000,50000,0
|
|
20231127,183000,25032350,50000,50000,50000,50000,0
|
|
20231127,182900,25032350,50000,50000,50000,50000,0
|
|
20231127,182800,25032350,50000,50000,50000,50000,0
|
|
20231127,182700,25032350,50000,50000,50000,50000,0
|
|
20231127,182600,25032350,50000,50000,50000,50000,0
|
|
20231127,182500,25032350,50000,50000,50000,50000,0
|
|
20231127,182400,25032350,50000,50000,50000,50000,0
|
|
20231127,182300,25032350,50000,50000,50000,50000,0
|
|
20231127,182200,25032350,50000,50000,50000,50000,0
|
|
20231127,182100,25032350,50000,50000,50000,50000,0
|
|
20231127,182000,25032350,50000,50000,50000,50000,0
|
|
20231127,181900,25032350,50000,50000,50000,50000,0
|
|
20231127,181800,25032350,50000,50000,50000,50000,0
|
|
20231127,181700,25032350,50000,50000,50000,50000,0
|
|
20231127,181600,25032350,50000,50000,50000,50000,0
|
|
20231127,181500,25032350,50000,50000,50000,50000,0
|
|
20231127,181400,25032350,50000,50000,50000,50000,0
|
|
20231127,181300,25032350,50000,50000,50000,50000,17
|
|
20231127,181200,25032350,50000,50000,50000,50000,0
|
|
20231127,181100,25032350,50000,50000,50000,50000,0
|
|
20231127,181000,25032350,50000,50000,50000,50000,0
|
|
20231127,180900,25032350,50000,50000,50000,50000,0
|
|
20231127,180800,25032350,50000,50000,50000,50000,0
|
|
20231127,180700,25032350,50000,50000,50000,50000,0
|
|
20231127,180600,25032350,50000,50000,50000,50000,0
|
|
20231127,180500,25032350,50000,50000,50000,50000,0
|
|
20231127,180400,25032350,50000,50000,50000,50000,0
|
|
20231127,180300,25032350,50000,50000,50000,50000,0
|
|
20231127,180200,25032350,50000,50000,50000,50000,0
|
|
20231127,180100,25032350,50000,50000,50000,50000,0
|
|
20231127,180000,25032350,50000,50000,50000,50000,0
|
|
20231127,175900,25032350,50000,50000,50000,50000,0
|
|
20231127,175800,25032350,50000,50000,50000,50000,0
|
|
20231127,175700,25032350,50000,50000,50000,50000,0
|
|
20231127,175600,25032350,50000,50000,50000,50000,0
|
|
20231127,175500,25032350,50000,50000,50000,50000,0
|
|
20231127,175400,25032350,50000,50000,50000,50000,0
|
|
20231127,175300,25032350,50000,50000,50000,50000,0
|
|
20231127,175200,25032350,50000,50000,50000,50000,0
|
|
20231127,175100,25032350,50000,50000,50000,50000,0
|
|
20231127,175000,25032350,50000,50000,50000,50000,0
|
|
20231127,174900,25032350,50000,50000,50000,50000,0
|
|
20231127,174800,25032350,50000,50000,50000,50000,0
|
|
20231127,174700,25032350,50000,50000,50000,50000,0
|
|
20231127,174600,25032350,50000,50000,50000,50000,0
|
|
20231127,174500,25032350,50000,50000,50000,50000,0
|
|
20231127,174400,25032350,50000,50000,50000,50000,0
|
|
20231127,174300,25032350,50000,50000,50000,50000,17
|
|
20231127,174200,25032350,50000,50000,50000,50000,0
|
|
20231127,174100,25032350,50000,50000,50000,50000,0
|
|
20231127,174000,25032350,50000,50000,50000,50000,0
|
|
20231127,173900,25032350,50000,50000,50000,50000,0
|
|
20231127,173800,25032350,50000,50000,50000,50000,0
|
|
20231127,173700,25032350,50000,50000,50000,50000,0
|
|
20231127,173600,25032350,50000,50000,50000,50000,0
|
|
20231127,173500,25032350,50000,50000,50000,50000,0
|
|
20231127,173400,25032350,50000,50000,50000,50000,0
|
|
20231127,173300,25032350,50000,50000,50000,50000,0
|
|
20231127,173200,25032350,50000,50000,50000,50000,0
|
|
20231127,173100,25032350,50000,50000,50000,50000,0
|
|
20231127,173000,25032350,50000,50000,50000,50000,0
|
|
20231127,172900,25032350,50000,50000,50000,50000,0
|
|
20231127,172800,25032350,50000,50000,50000,50000,0
|
|
20231127,172700,25032350,50000,50000,50000,50000,0
|
|
20231127,172600,25032350,50000,50000,50000,50000,0
|
|
20231127,172500,25032350,50000,50000,50000,50000,0
|
|
20231127,172400,25032350,50000,50000,50000,50000,0
|
|
20231127,172300,25032350,50000,50000,50000,50000,0
|
|
20231127,172200,25032350,50000,50000,50000,50000,0
|
|
20231127,172100,25032350,50000,50000,50000,50000,0
|
|
20231127,172000,25032350,50000,50000,50000,50000,0
|
|
20231127,171900,25032350,50000,50000,50000,50000,0
|
|
20231127,171800,25032350,50000,50000,50000,50000,0
|
|
20231127,171700,25032350,50000,50000,50000,50000,0
|
|
20231127,171600,25032350,50000,50000,50000,50000,0
|
|
20231127,171500,25032350,50000,50000,50000,50000,0
|
|
20231127,171400,25032350,50000,50000,50000,50000,0
|
|
20231127,171300,25032350,50000,50000,50000,50000,17
|
|
20231127,171200,25032350,50000,50000,50000,50000,0
|
|
20231127,171100,25032350,50000,50000,50000,50000,0
|
|
20231127,171000,25032350,50000,50000,50000,50000,0
|
|
20231127,170900,25032350,50000,50000,50000,50000,0
|
|
20231127,170800,25032350,50000,50000,50000,50000,0
|
|
20231127,170700,25032350,50000,50000,50000,50000,0
|
|
20231127,170600,25032350,50000,50000,50000,50000,0
|
|
20231127,170500,25032350,50000,50000,50000,50000,0
|
|
20231127,170400,25032350,50000,50000,50000,50000,0
|
|
20231127,170300,25032350,50000,50000,50000,50000,0
|
|
20231127,170200,25032350,50000,50000,50000,50000,0
|
|
20231127,170100,25032350,50000,50000,50000,50000,0
|
|
20231127,170000,25032350,50000,50000,50000,50000,0
|
|
20231127,165900,25032350,50000,50000,50000,50000,0
|
|
20231127,165800,25032350,50000,50000,50000,50000,0
|
|
20231127,165700,25032350,50000,50000,50000,50000,0
|
|
20231127,165600,25032350,50000,50000,50000,50000,0
|
|
20231127,165500,25032350,50000,50000,50000,50000,0
|
|
20231127,165400,25032350,50000,50000,50000,50000,0
|
|
20231127,165300,25032350,50000,50000,50000,50000,0
|
|
20231127,165200,25032350,50000,50000,50000,50000,0
|
|
20231127,165100,25032350,50000,50000,50000,50000,0
|
|
20231127,165000,25032350,50000,50000,50000,50000,0
|
|
20231127,164900,25032350,50000,50000,50000,50000,0
|
|
20231127,164800,25032350,50000,50000,50000,50000,0
|
|
20231127,164700,25032350,50000,50000,50000,50000,0
|
|
20231127,164600,25032350,50000,50000,50000,50000,0
|
|
20231127,164500,25032350,50000,50000,50000,50000,0
|
|
20231127,164400,25032350,50000,50000,50000,50000,0
|
|
20231127,164300,25032350,50000,50000,50000,50000,17
|
|
20231127,164200,25032350,50000,50000,50000,50000,0
|
|
20231127,164100,25032350,50000,50000,50000,50000,0
|
|
20231127,164000,25032350,50000,50000,50000,50000,0
|
|
20231127,163900,25032350,50000,50000,50000,50000,0
|
|
20231127,163800,25032350,50000,50000,50000,50000,0
|
|
20231127,163700,25032350,50000,50000,50000,50000,0
|
|
20231127,163600,25032350,50000,50000,50000,50000,0
|
|
20231127,163500,25032350,50000,50000,50000,50000,0
|
|
20231127,163400,25032350,50000,50000,50000,50000,0
|
|
20231127,163300,25032350,50000,50000,50000,50000,0
|
|
20231127,163200,25032350,50000,50000,50000,50000,0
|
|
20231127,163100,25032350,50000,50000,50000,50000,0
|
|
20231127,163000,25032350,50000,50000,50000,50000,0
|
|
20231127,162900,25032350,50000,50000,50000,50000,0
|
|
20231127,162800,25032350,50000,50000,50000,50000,0
|
|
20231127,162700,25032350,50000,50000,50000,50000,0
|
|
20231127,162600,25032350,50000,50000,50000,50000,0
|
|
20231127,162500,25032350,50000,50000,50000,50000,0
|
|
20231127,162400,25032350,50000,50000,50000,50000,0
|
|
20231127,162300,25032350,50000,50000,50000,50000,0
|
|
20231127,162200,25032350,50000,50000,50000,50000,0
|
|
20231127,162100,25032350,50000,50000,50000,50000,0
|
|
20231127,162000,25032350,50000,50000,50000,50000,0
|
|
20231127,161900,25032350,50000,50000,50000,50000,0
|
|
20231127,161800,25032350,50000,50000,50000,50000,0
|
|
20231127,161700,25032350,50000,50000,50000,50000,0
|
|
20231127,161600,25032350,50000,50000,50000,50000,0
|
|
20231127,161500,25032350,50000,50000,50000,50000,0
|
|
20231127,161400,25032350,50000,50000,50000,50000,0
|
|
20231127,161300,25032350,50000,50000,50000,50000,17
|
|
20231127,161200,25032350,50000,50000,50000,50000,0
|
|
20231127,161100,25032350,50000,50000,50000,50000,0
|
|
20231127,161000,25032350,50000,50000,50000,50000,0
|
|
20231127,160900,25032350,50000,50000,50000,50000,0
|
|
20231127,160800,25032350,50000,50000,50000,50000,0
|
|
20231127,160700,25032350,50000,50000,50000,50000,0
|
|
20231127,160600,25032350,50000,50000,50000,50000,0
|
|
20231127,160500,25032350,50000,50000,50000,50000,0
|
|
20231127,160400,25032350,50000,50000,50000,50000,0
|
|
20231127,160300,25032350,50000,50000,50000,50000,0
|
|
20231127,160200,25032350,50000,50000,50000,50000,0
|
|
20231127,160100,25032350,50000,50000,50000,50000,0
|
|
20231127,160000,25032350,50000,50000,50000,50000,0
|
|
20231127,155900,25032350,50000,50000,50000,50000,0
|
|
20231127,155800,25032350,50000,50000,50000,50000,0
|
|
20231127,155700,25032350,50000,50000,50000,50000,0
|
|
20231127,155600,25032350,50000,50000,50000,50000,0
|
|
20231127,155500,25032350,50000,50000,50000,50000,0
|
|
20231127,155400,25032350,50000,50000,50000,50000,0
|
|
20231127,155300,25032350,50000,50000,50000,50000,0
|
|
20231127,155200,25032350,50000,50000,50000,50000,0
|
|
20231127,155100,25032350,50000,50000,50000,50000,0
|
|
20231127,155000,25032350,50000,50000,50000,50000,0
|
|
20231127,154900,25032350,50000,50000,50000,50000,0
|
|
20231127,154800,25032350,50000,50000,50000,50000,0
|
|
20231127,154700,25032350,50000,50000,50000,50000,0
|
|
20231127,154600,25032350,50000,50000,50000,50000,0
|
|
20231127,154500,25032350,50000,50000,50000,50000,0
|
|
20231127,154400,25032350,50000,50000,50000,50000,0
|
|
20231127,154300,25032350,50000,50000,50000,50000,17
|
|
20231127,154200,25032350,50000,50000,50000,50000,0
|
|
20231127,154100,25032350,50000,50000,50000,50000,0
|
|
20231127,154000,25032350,50000,50000,50000,50000,0
|
|
20231127,153900,25032350,50000,50000,50000,50000,0
|
|
20231127,153800,25032350,50000,50000,50000,50000,0
|
|
20231127,153700,25032350,50000,50000,50000,50000,0
|
|
20231127,153600,25032350,50000,50000,50000,50000,0
|
|
20231127,153500,25032350,50000,50000,50000,50000,0
|
|
20231127,153400,25032350,50000,50000,50000,50000,0
|
|
20231127,153300,25032350,50000,50000,50000,50000,0
|
|
20231127,153200,25032350,50000,50000,50000,50000,0
|
|
20231127,153100,25032350,50000,50000,50000,50000,0
|
|
20231127,153000,25032350,50000,50000,50000,50000,17
|
|
20231127,152900,24182350,50000,50000,50000,50000,0
|
|
20231127,152800,24182350,50000,50000,50000,50000,0
|
|
20231127,152700,24182350,50000,50000,50000,50000,0
|
|
20231127,152600,24182350,50000,50000,50000,50000,0
|
|
20231127,152500,24182350,50000,50000,50000,50000,0
|
|
20231127,152400,24182350,50000,50000,50000,50000,0
|
|
20231127,152300,24182350,50000,50000,50000,50000,0
|
|
20231127,152200,24182350,50000,50000,50000,50000,0
|
|
20231127,152100,24182350,50000,50000,50000,50000,0
|
|
20231127,152000,24182350,50000,50000,50000,50000,0
|
|
20231127,151900,24182350,50000,50000,50000,50000,0
|
|
20231127,151800,24182350,50000,50000,50000,50000,0
|
|
20231127,151700,24182350,50000,49800,50000,49800,33
|
|
20231127,151600,22534850,49700,49700,49700,49700,0
|
|
20231127,151500,22534850,49700,49700,49700,49700,0
|
|
20231127,151400,22534850,49700,49700,49700,49700,0
|
|
20231127,151300,22534850,49700,49700,49700,49700,0
|
|
20231127,151200,22534850,49700,49700,49700,49700,0
|
|
20231127,151100,22534850,49700,49700,49700,49700,0
|
|
20231127,151000,22534850,49700,49700,49700,49700,1
|
|
20231127,150900,22485150,49700,49700,49700,49700,0
|
|
20231127,150800,22485150,49700,49700,49700,49700,0
|
|
20231127,150700,22485150,49700,49700,49700,49700,0
|
|
20231127,150600,22485150,49700,49700,49700,49700,0
|
|
20231127,150500,22485150,49700,49700,49700,49700,0
|
|
20231127,150400,22485150,49700,49700,49700,49700,0
|
|
20231127,150300,22485150,49700,49700,49700,49700,0
|
|
20231127,150200,22485150,49700,49700,49700,49700,0
|
|
20231127,150100,22485150,49700,49700,49700,49700,0
|
|
20231127,150000,22485150,49700,49700,49700,49700,0
|
|
20231127,145900,22485150,49700,49700,49700,49700,0
|
|
20231127,145800,22485150,49700,49700,49700,49700,0
|
|
20231127,145700,22485150,49700,49700,49700,49700,0
|
|
20231127,145600,22485150,49700,49700,49700,49700,0
|
|
20231127,145500,22485150,49700,49700,49700,49700,0
|
|
20231127,145400,22485150,49700,49700,49700,49700,0
|
|
20231127,145300,22485150,49700,49700,49700,49700,0
|
|
20231127,145200,22485150,49700,49700,49700,49700,0
|
|
20231127,145100,22485150,49700,49700,49700,49700,0
|
|
20231127,145000,22485150,49700,49700,49700,49700,0
|
|
20231127,144900,22485150,49700,49700,49700,49700,0
|
|
20231127,144800,22485150,49700,49700,49700,49700,0
|
|
20231127,144700,22485150,49700,49700,49700,49700,0
|
|
20231127,144600,22485150,49700,49700,49700,49700,0
|
|
20231127,144500,22485150,49700,49700,49700,49700,0
|
|
20231127,144400,22485150,49700,49700,49700,49700,0
|
|
20231127,144300,22485150,49700,49700,49700,49700,0
|
|
20231127,144200,22485150,49700,49700,49700,49700,0
|
|
20231127,144100,22485150,49700,49700,49700,49700,0
|
|
20231127,144000,22485150,49700,49700,49700,49700,0
|
|
20231127,143900,22485150,49700,49700,49700,49700,0
|
|
20231127,143800,22485150,49700,49700,49700,49700,0
|
|
20231127,143700,22485150,49700,49700,49700,49700,0
|
|
20231127,143600,22485150,49700,49700,49700,49700,0
|
|
20231127,143500,22485150,49700,49700,49700,49700,0
|
|
20231127,143400,22485150,49700,49700,49700,49700,0
|
|
20231127,143300,22485150,49700,49700,49700,49700,0
|
|
20231127,143200,22485150,49700,49700,49700,49700,0
|
|
20231127,143100,22485150,49700,49700,49700,49700,0
|
|
20231127,143000,22485150,49700,49700,49700,49700,0
|
|
20231127,142900,22485150,49700,49700,49700,49700,0
|
|
20231127,142800,22485150,49700,49700,49700,49700,0
|
|
20231127,142700,22485150,49700,49700,49700,49700,0
|
|
20231127,142600,22485150,49700,49700,49700,49700,0
|
|
20231127,142500,22485150,49700,49700,49700,49700,0
|
|
20231127,142400,22485150,49700,49700,49700,49700,0
|
|
20231127,142300,22485150,49700,49700,49700,49700,0
|
|
20231127,142200,22485150,49700,49700,49700,49700,0
|
|
20231127,142100,22485150,49700,49700,49700,49700,0
|
|
20231127,142000,22485150,49700,49700,49700,49700,0
|
|
20231127,141900,22485150,49700,49700,49700,49700,0
|
|
20231127,141800,22485150,49700,49700,49700,49700,0
|
|
20231127,141700,22485150,49700,49700,49700,49700,0
|
|
20231127,141600,22485150,49700,49700,49700,49700,0
|
|
20231127,141500,22485150,49700,49700,49700,49700,0
|
|
20231127,141400,22485150,49700,49700,49700,49700,0
|
|
20231127,141300,22485150,49700,49700,49700,49700,0
|
|
20231127,141200,22485150,49700,49700,49700,49700,0
|
|
20231127,141100,22485150,49700,49700,49700,49700,0
|
|
20231127,141000,22485150,49700,49700,49700,49700,0
|
|
20231127,140900,22485150,49700,49700,49700,49700,0
|
|
20231127,140800,22485150,49700,49700,49700,49700,0
|
|
20231127,140700,22485150,49700,49700,49700,49700,0
|
|
20231127,140600,22485150,49700,49700,49700,49700,0
|
|
20231127,140500,22485150,49700,49700,49700,49700,0
|
|
20231127,140400,22485150,49700,49700,49700,49700,0
|
|
20231127,140300,22485150,49700,49700,49700,49700,0
|
|
20231127,140200,22485150,49700,49700,49700,49700,0
|
|
20231127,140100,22485150,49700,49700,49700,49700,0
|
|
20231127,140000,22485150,49700,49700,49700,49700,0
|
|
20231127,135900,22485150,49700,49700,49700,49700,0
|
|
20231127,135800,22485150,49700,49700,49700,49700,0
|
|
20231127,135700,22485150,49700,49700,49700,49700,0
|
|
20231127,135600,22485150,49700,49700,49700,49700,0
|
|
20231127,135500,22485150,49700,49700,49700,49700,0
|
|
20231127,135400,22485150,49700,49700,49700,49700,0
|
|
20231127,135300,22485150,49700,49700,49700,49700,0
|
|
20231127,135200,22485150,49700,49700,49700,49700,0
|
|
20231127,135100,22485150,49700,49700,49700,49700,0
|
|
20231127,135000,22485150,49700,49700,49700,49700,0
|
|
20231127,134900,22485150,49700,49700,49700,49700,0
|
|
20231127,134800,22485150,49700,49700,49700,49700,0
|
|
20231127,134700,22485150,49700,49700,49700,49700,0
|
|
20231127,134600,22485150,49700,49700,49700,49700,0
|
|
20231127,134500,22485150,49700,49700,49700,49700,0
|
|
20231127,134400,22485150,49700,49700,49700,49700,0
|
|
20231127,134300,22485150,49700,49700,49700,49700,0
|
|
20231127,134200,22485150,49700,49700,49700,49700,0
|
|
20231127,134100,22485150,49700,49700,49700,49700,0
|
|
20231127,134000,22485150,49700,49700,49700,49700,5
|
|
20231127,133900,22236650,49700,49700,49700,49700,0
|
|
20231127,133800,22236650,49700,49700,49700,49700,0
|
|
20231127,133700,22236650,49700,49700,49700,49700,0
|
|
20231127,133600,22236650,49700,49700,49700,49700,0
|
|
20231127,133500,22236650,49700,49700,49700,49700,0
|
|
20231127,133400,22236650,49700,49700,49700,49700,0
|
|
20231127,133300,22236650,49700,49700,49700,49700,0
|
|
20231127,133200,22236650,49700,49700,49700,49700,0
|
|
20231127,133100,22236650,49700,49700,49700,49700,0
|
|
20231127,133000,22236650,49700,49700,49700,49700,0
|
|
20231127,132900,22236650,49700,49700,49700,49700,0
|
|
20231127,132800,22236650,49700,49700,49700,49700,0
|
|
20231127,132700,22236650,49700,49700,49700,49700,0
|
|
20231127,132600,22236650,49700,49700,49700,49700,0
|
|
20231127,132500,22236650,49700,49700,49700,49700,0
|
|
20231127,132400,22236650,49700,49700,49700,49700,0
|
|
20231127,132300,22236650,49700,49700,49700,49700,0
|
|
20231127,132200,22236650,49700,49700,49700,49700,0
|
|
20231127,132100,22236650,49700,49700,49700,49700,0
|
|
20231127,132000,22236650,49700,49700,49700,49700,0
|
|
20231127,131900,22236650,49700,49700,49700,49700,0
|
|
20231127,131800,22236650,49700,49700,49700,49700,0
|
|
20231127,131700,22236650,49700,49700,49700,49700,0
|
|
20231127,131600,22236650,49700,49700,49700,49700,0
|
|
20231127,131500,22236650,49700,49700,49700,49700,0
|
|
20231127,131400,22236650,49700,49700,49700,49700,0
|
|
20231127,131300,22236650,49700,49700,49700,49700,0
|
|
20231127,131200,22236650,49700,49700,49700,49700,0
|
|
20231127,131100,22236650,49700,49700,49700,49700,0
|
|
20231127,131000,22236650,49700,49700,49700,49700,0
|
|
20231127,130900,22236650,49700,49700,49700,49700,0
|
|
20231127,130800,22236650,49700,49700,49700,49700,0
|
|
20231127,130700,22236650,49700,49700,49700,49700,0
|
|
20231127,130600,22236650,49700,49700,49700,49700,0
|
|
20231127,130500,22236650,49700,49700,49700,49700,2
|
|
20231127,130400,22137250,49700,49700,49700,49700,0
|
|
20231127,130300,22137250,49700,49700,49700,49700,0
|
|
20231127,130200,22137250,49700,49700,49700,49700,0
|
|
20231127,130100,22137250,49700,49700,49700,49700,0
|
|
20231127,130000,22137250,49700,49700,49700,49700,0
|
|
20231127,125900,22137250,49700,49700,49700,49700,0
|
|
20231127,125800,22137250,49700,49700,49700,49700,0
|
|
20231127,125700,22137250,49700,49700,49700,49700,0
|
|
20231127,125600,22137250,49700,49700,49700,49700,0
|
|
20231127,125500,22137250,49700,49700,49700,49700,0
|
|
20231127,125400,22137250,49700,49700,49700,49700,0
|
|
20231127,125300,22137250,49700,49700,49700,49700,0
|
|
20231127,125200,22137250,49700,49700,49700,49700,0
|
|
20231127,125100,22137250,49700,49700,49700,49700,0
|
|
20231127,125000,22137250,49700,49700,49700,49700,0
|
|
20231127,124900,22137250,49700,49700,49700,49700,0
|
|
20231127,124800,22137250,49700,49700,49700,49700,0
|
|
20231127,124700,22137250,49700,49700,49700,49700,0
|
|
20231127,124600,22137250,49700,49700,49700,49700,0
|
|
20231127,124500,22137250,49700,49700,49700,49700,0
|
|
20231127,124400,22137250,49700,49700,49700,49700,0
|
|
20231127,124300,22137250,49700,49700,49700,49700,0
|
|
20231127,124200,22137250,49700,49700,49700,49700,0
|
|
20231127,124100,22137250,49700,49700,49700,49700,0
|
|
20231127,124000,22137250,49700,49700,49700,49700,2
|
|
20231127,123900,22037850,49700,49700,49700,49700,0
|
|
20231127,123800,22037850,49700,49700,49700,49700,0
|
|
20231127,123700,22037850,49700,49700,49700,49700,0
|
|
20231127,123600,22037850,49700,49700,49700,49700,0
|
|
20231127,123500,22037850,49700,49700,49700,49700,2
|
|
20231127,123400,21938450,49650,49650,49650,49650,0
|
|
20231127,123300,21938450,49650,49650,49650,49650,0
|
|
20231127,123200,21938450,49650,50000,50000,49600,11
|
|
20231127,123100,21391750,50100,50100,50100,50100,0
|
|
20231127,123000,21391750,50100,50100,50100,50100,0
|
|
20231127,122900,21391750,50100,50100,50100,50100,0
|
|
20231127,122800,21391750,50100,50100,50100,50100,0
|
|
20231127,122700,21391750,50100,50100,50100,50100,0
|
|
20231127,122600,21391750,50100,50100,50100,50100,0
|
|
20231127,122500,21391750,50100,50100,50100,50100,0
|
|
20231127,122400,21391750,50100,50100,50100,50100,0
|
|
20231127,122300,21391750,50100,50100,50100,50100,0
|
|
20231127,122200,21391750,50100,50100,50100,50100,0
|
|
20231127,122100,21391750,50100,50100,50100,50100,0
|
|
20231127,122000,21391750,50100,50100,50100,50100,0
|
|
20231127,121900,21391750,50100,50100,50100,50100,0
|
|
20231127,121800,21391750,50100,50100,50100,50100,0
|
|
20231127,121700,21391750,50100,50100,50100,50100,0
|
|
20231127,121600,21391750,50100,50100,50100,50100,0
|
|
20231127,121500,21391750,50100,50100,50100,50100,0
|
|
20231127,121400,21391750,50100,50100,50100,50100,0
|
|
20231127,121300,21391750,50100,50100,50100,50100,0
|
|
20231127,121200,21391750,50100,50100,50100,50100,0
|
|
20231127,121100,21391750,50100,50100,50100,50100,0
|
|
20231127,121000,21391750,50100,50100,50100,50100,0
|
|
20231127,120900,21391750,50100,50100,50100,50100,0
|
|
20231127,120800,21391750,50100,50100,50100,50100,0
|
|
20231127,120700,21391750,50100,50100,50100,50100,0
|
|
20231127,120600,21391750,50100,50100,50100,50100,0
|
|
20231127,120500,21391750,50100,50100,50100,50100,0
|
|
20231127,120400,21391750,50100,50100,50100,50100,0
|
|
20231127,120300,21391750,50100,50100,50100,50100,0
|
|
20231127,120200,21391750,50100,50100,50100,50100,0
|
|
20231127,120100,21391750,50100,50100,50100,50100,0
|
|
20231127,120000,21391750,50100,50100,50100,50100,1
|
|
20231127,115900,21341650,50100,50100,50100,50100,0
|
|
20231127,115800,21341650,50100,50100,50100,50100,0
|
|
20231127,115700,21341650,50100,50100,50100,50100,0
|
|
20231127,115600,21341650,50100,50100,50100,50100,0
|
|
20231127,115500,21341650,50100,50100,50100,50100,0
|
|
20231127,115400,21341650,50100,50100,50100,50100,0
|
|
20231127,115300,21341650,50100,50100,50100,50100,0
|
|
20231127,115200,21341650,50100,50100,50100,50100,0
|
|
20231127,115100,21341650,50100,50100,50100,50100,0
|
|
20231127,115000,21341650,50100,50100,50100,50100,0
|
|
20231127,114900,21341650,50100,50100,50100,50100,0
|
|
20231127,114800,21341650,50100,50100,50100,50100,0
|
|
20231127,114700,21341650,50100,50100,50100,50100,0
|
|
20231127,114600,21341650,50100,50100,50100,50100,0
|
|
20231127,114500,21341650,50100,50100,50100,50100,0
|
|
20231127,114400,21341650,50100,50100,50100,50100,0
|
|
20231127,114300,21341650,50100,50100,50100,50100,0
|
|
20231127,114200,21341650,50100,50100,50100,50100,0
|
|
20231127,114100,21341650,50100,50100,50100,50100,0
|
|
20231127,114000,21341650,50100,50100,50100,50100,0
|
|
20231127,113900,21341650,50100,50100,50100,50100,0
|
|
20231127,113800,21341650,50100,50100,50100,50100,0
|
|
20231127,113700,21341650,50100,50100,50100,50100,0
|
|
20231127,113600,21341650,50100,50100,50100,50100,0
|
|
20231127,113500,21341650,50100,50100,50100,50100,0
|
|
20231127,113400,21341650,50100,50100,50100,50100,0
|
|
20231127,113300,21341650,50100,50100,50100,50100,0
|
|
20231127,113200,21341650,50100,50100,50100,50100,20
|
|
20231127,113100,20339650,49900,49900,49900,49900,0
|
|
20231127,113000,20339650,49900,49900,49900,49900,0
|
|
20231127,112900,20339650,49900,49900,49900,49900,0
|
|
20231127,112800,20339650,49900,49900,49900,49900,0
|
|
20231127,112700,20339650,49900,49900,49900,49900,0
|
|
20231127,112600,20339650,49900,49900,49900,49900,0
|
|
20231127,112500,20339650,49900,49900,49900,49900,0
|
|
20231127,112400,20339650,49900,49900,49900,49900,0
|
|
20231127,112300,20339650,49900,49900,49900,49900,0
|
|
20231127,112200,20339650,49900,49900,49900,49900,0
|
|
20231127,112100,20339650,49900,49900,49900,49900,0
|
|
20231127,112000,20339650,49900,49900,49900,49900,0
|
|
20231127,111900,20339650,49900,49900,49900,49900,1
|
|
20231127,111800,20289750,49900,49900,49900,49900,0
|
|
20231127,111700,20289750,49900,49900,49900,49900,0
|
|
20231127,111600,20289750,49900,49900,49900,49900,0
|
|
20231127,111500,20289750,49900,49900,49900,49900,0
|
|
20231127,111400,20289750,49900,49900,49900,49900,0
|
|
20231127,111300,20289750,49900,49900,49900,49900,0
|
|
20231127,111200,20289750,49900,49900,49900,49900,50
|
|
20231127,111100,17794750,49900,49900,49900,49900,2
|
|
20231127,111000,17694950,49900,49900,49900,49900,0
|
|
20231127,110900,17694950,49900,49900,49900,49900,0
|
|
20231127,110800,17694950,49900,49900,49900,49900,0
|
|
20231127,110700,17694950,49900,49900,49900,49900,0
|
|
20231127,110600,17694950,49900,49900,49900,49900,0
|
|
20231127,110500,17694950,49900,49900,49900,49900,0
|
|
20231127,110400,17694950,49900,49900,49900,49900,0
|
|
20231127,110300,17694950,49900,49900,49900,49900,0
|
|
20231127,110200,17694950,49900,49900,49900,49900,0
|
|
20231127,110100,17694950,49900,49900,49900,49900,0
|
|
20231127,110000,17694950,49900,49900,49900,49900,0
|
|
20231127,105900,17694950,49900,49900,49900,49900,0
|
|
20231127,105800,17694950,49900,49900,49900,49900,0
|
|
20231127,105700,17694950,49900,49900,49900,49900,0
|
|
20231127,105600,17694950,49900,49900,49900,49900,0
|
|
20231127,105500,17694950,49900,50000,50000,49900,17
|
|
20231127,105400,16845050,50000,50000,50000,50000,1
|
|
20231127,105300,16795050,50100,50100,50100,50100,0
|
|
20231127,105200,16795050,50100,50100,50100,50100,0
|
|
20231127,105100,16795050,50100,50100,50100,50100,0
|
|
20231127,105000,16795050,50100,50100,50100,50100,0
|
|
20231127,104900,16795050,50100,50100,50100,50100,0
|
|
20231127,104800,16795050,50100,50100,50100,50100,0
|
|
20231127,104700,16795050,50100,50100,50100,50100,0
|
|
20231127,104600,16795050,50100,50100,50100,50100,0
|
|
20231127,104500,16795050,50100,50100,50100,50100,0
|
|
20231127,104400,16795050,50100,50100,50100,50100,0
|
|
20231127,104300,16795050,50100,50100,50100,50100,0
|
|
20231127,104200,16795050,50100,50100,50100,50100,0
|
|
20231127,104100,16795050,50100,50100,50100,50100,0
|
|
20231127,104000,16795050,50100,50100,50100,50100,0
|
|
20231127,103900,16795050,50100,50100,50100,50100,0
|
|
20231127,103800,16795050,50100,50100,50100,50100,0
|
|
20231127,103700,16795050,50100,50100,50100,50100,0
|
|
20231127,103600,16795050,50100,50100,50100,50100,7
|
|
20231127,103500,16444350,50100,50100,50100,50100,0
|
|
20231127,103400,16444350,50100,50100,50100,50100,1
|
|
20231127,103300,16394250,50100,50100,50100,50100,0
|
|
20231127,103200,16394250,50100,50100,50100,50100,0
|
|
20231127,103100,16394250,50100,50100,50100,50100,0
|
|
20231127,103000,16394250,50100,50100,50100,50100,0
|
|
20231127,102900,16394250,50100,50100,50100,50100,1
|
|
20231127,102800,16344150,50000,50000,50000,50000,0
|
|
20231127,102700,16344150,50000,50000,50000,50000,0
|
|
20231127,102600,16344150,50000,50000,50000,50000,0
|
|
20231127,102500,16344150,50000,50000,50000,50000,0
|
|
20231127,102400,16344150,50000,50000,50000,50000,0
|
|
20231127,102300,16344150,50000,50000,50000,50000,50
|
|
20231127,102200,13844150,50000,50000,50000,50000,0
|
|
20231127,102100,13844150,50000,50000,50000,50000,0
|
|
20231127,102000,13844150,50000,50000,50000,50000,0
|
|
20231127,101900,13844150,50000,50000,50000,50000,0
|
|
20231127,101800,13844150,50000,50000,50000,50000,0
|
|
20231127,101700,13844150,50000,50000,50000,50000,0
|
|
20231127,101600,13844150,50000,50000,50000,50000,0
|
|
20231127,101500,13844150,50000,50000,50000,50000,0
|
|
20231127,101400,13844150,50000,50000,50000,50000,0
|
|
20231127,101300,13844150,50000,50000,50000,50000,0
|
|
20231127,101200,13844150,50000,50000,50000,50000,0
|
|
20231127,101100,13844150,50000,50000,50000,50000,0
|
|
20231127,101000,13844150,50000,50000,50000,50000,0
|
|
20231127,100900,13844150,50000,50000,50000,50000,0
|
|
20231127,100800,13844150,50000,50000,50000,50000,0
|
|
20231127,100700,13844150,50000,50000,50000,50000,0
|
|
20231127,100600,13844150,50000,50000,50000,50000,0
|
|
20231127,100500,13844150,50000,50000,50000,50000,0
|
|
20231127,100400,13844150,50000,50000,50000,50000,0
|
|
20231127,100300,13844150,50000,50000,50000,50000,0
|
|
20231127,100200,13844150,50000,50000,50000,50000,0
|
|
20231127,100100,13844150,50000,50000,50000,50000,104
|
|
20231127,100000,8644150,50100,50100,50100,50100,1
|
|
20231127,095900,8594050,50100,50100,50100,50100,0
|
|
20231127,095800,8594050,50100,50100,50100,50100,0
|
|
20231127,095700,8594050,50100,50100,50100,50100,0
|
|
20231127,095600,8594050,50100,50100,50100,50100,1
|
|
20231127,095500,8543950,50000,50000,50000,50000,0
|
|
20231127,095400,8543950,50000,50000,50000,50000,0
|
|
20231127,095300,8543950,50000,50000,50000,50000,1
|
|
20231127,095200,8493950,50000,50000,50000,50000,0
|
|
20231127,095100,8493950,50000,50000,50000,50000,0
|
|
20231127,095000,8493950,50000,50000,50000,50000,0
|
|
20231127,094900,8493950,50000,50000,50000,50000,0
|
|
20231127,094800,8493950,50000,50000,50000,50000,0
|
|
20231127,094700,8493950,50000,50000,50000,50000,0
|
|
20231127,094600,8493950,50000,50000,50000,50000,0
|
|
20231127,094500,8493950,50000,50000,50000,50000,21
|
|
20231127,094400,7443950,50000,50000,50000,50000,0
|
|
20231127,094300,7443950,50000,49950,50000,49950,72
|
|
20231127,094200,3847050,49950,49950,49950,49950,0
|
|
20231127,094100,3847050,49950,49950,49950,49950,0
|
|
20231127,094000,3847050,49950,49950,49950,49950,0
|
|
20231127,093900,3847050,49950,49950,49950,49950,0
|
|
20231127,093800,3847050,49950,49950,49950,49950,33
|
|
20231127,093700,2198700,49900,49900,49900,49900,0
|
|
20231127,093600,2198700,49900,49900,49900,49900,0
|
|
20231127,093500,2198700,49900,49900,49900,49900,0
|
|
20231127,093400,2198700,49900,49900,49900,49900,10
|
|
20231127,093300,1699700,49950,49950,49950,49950,0
|
|
20231127,093200,1699700,49950,49950,49950,49950,3
|
|
20231127,093100,1549850,49850,49850,49850,49850,0
|
|
20231127,093000,1549850,49850,49850,49850,49850,0
|
|
20231127,092900,1549850,49850,49850,49850,49850,0
|
|
20231127,092800,1549850,49850,49850,49850,49850,0
|
|
20231127,092700,1549850,49850,49850,49850,49850,0
|
|
20231127,092600,1549850,49850,49850,49850,49850,0
|
|
20231127,092500,1549850,49850,49850,49850,49850,0
|
|
20231127,092400,1549850,49850,49850,49850,49850,0
|
|
20231127,092300,1549850,49850,49850,49850,49850,0
|
|
20231127,092200,1549850,49850,49850,49850,49850,0
|
|
20231127,092100,1549850,49850,49850,49850,49850,0
|
|
20231127,092000,1549850,49850,49850,49850,49850,0
|
|
20231127,091900,1549850,49850,49850,49850,49850,0
|
|
20231127,091800,1549850,49850,49850,49850,49850,0
|
|
20231127,091700,1549850,49850,49850,49850,49850,0
|
|
20231127,091600,1549850,49850,49850,49850,49850,0
|
|
20231127,091500,1549850,49850,49850,49850,49850,0
|
|
20231127,091400,1549850,49850,49850,49850,49850,19
|
|
20231127,091300,602700,49850,49850,49850,49850,0
|
|
20231127,091200,602700,49850,49850,49850,49850,0
|
|
20231127,091100,602700,49850,49850,49850,49850,1
|
|
20231127,091000,552850,49850,49850,49850,49850,0
|
|
20231127,090900,552850,49850,49850,49850,49850,0
|
|
20231127,090800,552850,49850,49850,49850,49850,0
|
|
20231127,090700,552850,49850,49850,49850,49850,1
|
|
20231127,090600,503000,50300,50300,50300,50300,0
|
|
20231127,090500,503000,50300,50300,50300,50300,0
|
|
20231127,090400,503000,50300,50300,50300,50300,0
|
|
20231127,090300,503000,50300,50300,50300,50300,0
|
|
20231127,090200,503000,50300,50300,50300,50300,0
|
|
20231127,090100,503000,50300,50300,50300,50300,0
|
|
20231127,090000,503000,50300,50300,50300,50300,10
|