574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,183100,597112800,91800,91800,91800,91800,65
|
|
20231128,183000,597112800,91800,91800,91800,91800,0
|
|
20231128,182900,597112800,91800,91800,91800,91800,0
|
|
20231128,182800,597112800,91800,91800,91800,91800,0
|
|
20231128,182700,597112800,91800,91800,91800,91800,0
|
|
20231128,182600,597112800,91800,91800,91800,91800,0
|
|
20231128,182500,597112800,91800,91800,91800,91800,0
|
|
20231128,182400,597112800,91800,91800,91800,91800,0
|
|
20231128,182300,597112800,91800,91800,91800,91800,0
|
|
20231128,182200,597112800,91800,91800,91800,91800,0
|
|
20231128,182100,597112800,91800,91800,91800,91800,0
|
|
20231128,182000,597112800,91800,91800,91800,91800,0
|
|
20231128,181900,597112800,91800,91800,91800,91800,0
|
|
20231128,181800,597112800,91800,91800,91800,91800,0
|
|
20231128,181700,597112800,91800,91800,91800,91800,0
|
|
20231128,181600,597112800,91800,91800,91800,91800,0
|
|
20231128,181500,597112800,91800,91800,91800,91800,0
|
|
20231128,181400,597112800,91800,91800,91800,91800,0
|
|
20231128,181300,597112800,91800,91800,91800,91800,0
|
|
20231128,181200,597112800,91800,91800,91800,91800,0
|
|
20231128,181100,597112800,91800,91800,91800,91800,0
|
|
20231128,181000,597112800,91800,91800,91800,91800,0
|
|
20231128,180900,597112800,91800,91800,91800,91800,0
|
|
20231128,180800,597112800,91800,91800,91800,91800,0
|
|
20231128,180700,597112800,91800,91800,91800,91800,0
|
|
20231128,180600,597112800,91800,91800,91800,91800,0
|
|
20231128,180500,597112800,91800,91800,91800,91800,0
|
|
20231128,180400,597112800,91800,91800,91800,91800,0
|
|
20231128,180300,597112800,91800,91800,91800,91800,0
|
|
20231128,180200,597112800,91800,91800,91800,91800,0
|
|
20231128,180100,597112800,91800,91800,91800,91800,65
|
|
20231128,180000,597112800,91800,91800,91800,91800,0
|
|
20231128,175900,597112800,91800,91800,91800,91800,0
|
|
20231128,175800,597112800,91800,91800,91800,91800,0
|
|
20231128,175700,597112800,91800,91800,91800,91800,0
|
|
20231128,175600,597112800,91800,91800,91800,91800,0
|
|
20231128,175500,597112800,91800,91800,91800,91800,0
|
|
20231128,175400,597112800,91800,91800,91800,91800,0
|
|
20231128,175300,597112800,91800,91800,91800,91800,0
|
|
20231128,175200,597112800,91800,91800,91800,91800,0
|
|
20231128,175100,597112800,91800,91800,91800,91800,0
|
|
20231128,175000,597112800,91800,91800,91800,91800,0
|
|
20231128,174900,597112800,91800,91800,91800,91800,0
|
|
20231128,174800,597112800,91800,91800,91800,91800,0
|
|
20231128,174700,597112800,91800,91800,91800,91800,0
|
|
20231128,174600,597112800,91800,91800,91800,91800,0
|
|
20231128,174500,597112800,91800,91800,91800,91800,0
|
|
20231128,174400,597112800,91800,91800,91800,91800,0
|
|
20231128,174300,597112800,91800,91800,91800,91800,0
|
|
20231128,174200,597112800,91800,91800,91800,91800,0
|
|
20231128,174100,597112800,91800,91800,91800,91800,0
|
|
20231128,174000,597112800,91800,91800,91800,91800,0
|
|
20231128,173900,597112800,91800,91800,91800,91800,0
|
|
20231128,173800,597112800,91800,91800,91800,91800,0
|
|
20231128,173700,597112800,91800,91800,91800,91800,0
|
|
20231128,173600,597112800,91800,91800,91800,91800,0
|
|
20231128,173500,597112800,91800,91800,91800,91800,0
|
|
20231128,173400,597112800,91800,91800,91800,91800,0
|
|
20231128,173300,597112800,91800,91800,91800,91800,0
|
|
20231128,173200,597112800,91800,91800,91800,91800,0
|
|
20231128,173100,597112800,91800,91800,91800,91800,65
|
|
20231128,173000,597112800,91800,91800,91800,91800,0
|
|
20231128,172900,597112800,91800,91800,91800,91800,0
|
|
20231128,172800,597112800,91800,91800,91800,91800,0
|
|
20231128,172700,597112800,91800,91800,91800,91800,0
|
|
20231128,172600,597112800,91800,91800,91800,91800,0
|
|
20231128,172500,597112800,91800,91800,91800,91800,0
|
|
20231128,172400,597112800,91800,91800,91800,91800,0
|
|
20231128,172300,597112800,91800,91800,91800,91800,0
|
|
20231128,172200,597112800,91800,91800,91800,91800,0
|
|
20231128,172100,597112800,91800,91800,91800,91800,0
|
|
20231128,172000,597112800,91800,91800,91800,91800,0
|
|
20231128,171900,597112800,91800,91800,91800,91800,0
|
|
20231128,171800,597112800,91800,91800,91800,91800,0
|
|
20231128,171700,597112800,91800,91800,91800,91800,0
|
|
20231128,171600,597112800,91800,91800,91800,91800,0
|
|
20231128,171500,597112800,91800,91800,91800,91800,0
|
|
20231128,171400,597112800,91800,91800,91800,91800,0
|
|
20231128,171300,597112800,91800,91800,91800,91800,0
|
|
20231128,171200,597112800,91800,91800,91800,91800,0
|
|
20231128,171100,597112800,91800,91800,91800,91800,0
|
|
20231128,171000,597112800,91800,91800,91800,91800,0
|
|
20231128,170900,597112800,91800,91800,91800,91800,0
|
|
20231128,170800,597112800,91800,91800,91800,91800,0
|
|
20231128,170700,597112800,91800,91800,91800,91800,0
|
|
20231128,170600,597112800,91800,91800,91800,91800,0
|
|
20231128,170500,597112800,91800,91800,91800,91800,0
|
|
20231128,170400,597112800,91800,91800,91800,91800,0
|
|
20231128,170300,597112800,91800,91800,91800,91800,0
|
|
20231128,170200,597112800,91800,91800,91800,91800,0
|
|
20231128,170100,597112800,91800,91800,91800,91800,65
|
|
20231128,170000,597112800,91800,91800,91800,91800,0
|
|
20231128,165900,597112800,91800,91800,91800,91800,0
|
|
20231128,165800,597112800,91800,91800,91800,91800,0
|
|
20231128,165700,597112800,91800,91800,91800,91800,0
|
|
20231128,165600,597112800,91800,91800,91800,91800,0
|
|
20231128,165500,597112800,91800,91800,91800,91800,0
|
|
20231128,165400,597112800,91800,91800,91800,91800,0
|
|
20231128,165300,597112800,91800,91800,91800,91800,0
|
|
20231128,165200,597112800,91800,91800,91800,91800,0
|
|
20231128,165100,597112800,91800,91800,91800,91800,0
|
|
20231128,165000,597112800,91800,91800,91800,91800,0
|
|
20231128,164900,597112800,91800,91800,91800,91800,0
|
|
20231128,164800,597112800,91800,91800,91800,91800,0
|
|
20231128,164700,597112800,91800,91800,91800,91800,0
|
|
20231128,164600,597112800,91800,91800,91800,91800,0
|
|
20231128,164500,597112800,91800,91800,91800,91800,0
|
|
20231128,164400,597112800,91800,91800,91800,91800,0
|
|
20231128,164300,597112800,91800,91800,91800,91800,0
|
|
20231128,164200,597112800,91800,91800,91800,91800,0
|
|
20231128,164100,597112800,91800,91800,91800,91800,0
|
|
20231128,164000,597112800,91800,91800,91800,91800,0
|
|
20231128,163900,597112800,91800,91800,91800,91800,0
|
|
20231128,163800,597112800,91800,91800,91800,91800,0
|
|
20231128,163700,597112800,91800,91800,91800,91800,0
|
|
20231128,163600,597112800,91800,91800,91800,91800,0
|
|
20231128,163500,597112800,91800,91800,91800,91800,0
|
|
20231128,163400,597112800,91800,91800,91800,91800,0
|
|
20231128,163300,597112800,91800,91800,91800,91800,0
|
|
20231128,163200,597112800,91800,91800,91800,91800,0
|
|
20231128,163100,597112800,91800,91800,91800,91800,65
|
|
20231128,163000,597112800,91800,91800,91800,91800,0
|
|
20231128,162900,597112800,91800,91800,91800,91800,0
|
|
20231128,162800,597112800,91800,91800,91800,91800,0
|
|
20231128,162700,597112800,91800,91800,91800,91800,0
|
|
20231128,162600,597112800,91800,91800,91800,91800,0
|
|
20231128,162500,597112800,91800,91800,91800,91800,0
|
|
20231128,162400,597112800,91800,91800,91800,91800,0
|
|
20231128,162300,597112800,91800,91800,91800,91800,0
|
|
20231128,162200,597112800,91800,91800,91800,91800,0
|
|
20231128,162100,597112800,91800,91800,91800,91800,0
|
|
20231128,162000,597112800,91800,91800,91800,91800,0
|
|
20231128,161900,597112800,91800,91800,91800,91800,0
|
|
20231128,161800,597112800,91800,91800,91800,91800,0
|
|
20231128,161700,597112800,91800,91800,91800,91800,0
|
|
20231128,161600,597112800,91800,91800,91800,91800,0
|
|
20231128,161500,597112800,91800,91800,91800,91800,0
|
|
20231128,161400,597112800,91800,91800,91800,91800,0
|
|
20231128,161300,597112800,91800,91800,91800,91800,0
|
|
20231128,161200,597112800,91800,91800,91800,91800,0
|
|
20231128,161100,597112800,91800,91800,91800,91800,0
|
|
20231128,161000,597112800,91800,91800,91800,91800,0
|
|
20231128,160900,597112800,91800,91800,91800,91800,0
|
|
20231128,160800,597112800,91800,91800,91800,91800,0
|
|
20231128,160700,597112800,91800,91800,91800,91800,0
|
|
20231128,160600,597112800,91800,91800,91800,91800,0
|
|
20231128,160500,597112800,91800,91800,91800,91800,0
|
|
20231128,160400,597112800,91800,91800,91800,91800,0
|
|
20231128,160300,597112800,91800,91800,91800,91800,0
|
|
20231128,160200,597112800,91800,91800,91800,91800,0
|
|
20231128,160100,597112800,91800,91800,91800,91800,65
|
|
20231128,160000,597112800,91800,91800,91800,91800,0
|
|
20231128,155900,597112800,91800,91800,91800,91800,0
|
|
20231128,155800,597112800,91800,91800,91800,91800,0
|
|
20231128,155700,597112800,91800,91800,91800,91800,0
|
|
20231128,155600,597112800,91800,91800,91800,91800,0
|
|
20231128,155500,597112800,91800,91800,91800,91800,0
|
|
20231128,155400,597112800,91800,91800,91800,91800,0
|
|
20231128,155300,597112800,91800,91800,91800,91800,0
|
|
20231128,155200,597112800,91800,91800,91800,91800,0
|
|
20231128,155100,597112800,91800,91800,91800,91800,0
|
|
20231128,155000,597112800,91800,91800,91800,91800,0
|
|
20231128,154900,597112800,91800,91800,91800,91800,0
|
|
20231128,154800,597112800,91800,91800,91800,91800,0
|
|
20231128,154700,597112800,91800,91800,91800,91800,0
|
|
20231128,154600,597112800,91800,91800,91800,91800,0
|
|
20231128,154500,597112800,91800,91800,91800,91800,0
|
|
20231128,154400,597112800,91800,91800,91800,91800,0
|
|
20231128,154300,597112800,91800,91800,91800,91800,0
|
|
20231128,154200,597112800,91800,91800,91800,91800,0
|
|
20231128,154100,597112800,91800,91800,91800,91800,0
|
|
20231128,154000,597112800,91800,91800,91800,91800,0
|
|
20231128,153900,597112800,91800,91800,91800,91800,0
|
|
20231128,153800,597112800,91800,91800,91800,91800,0
|
|
20231128,153700,597112800,91800,91800,91800,91800,0
|
|
20231128,153600,597112800,91800,91800,91800,91800,0
|
|
20231128,153500,597112800,91800,91800,91800,91800,0
|
|
20231128,153400,597112800,91800,91800,91800,91800,0
|
|
20231128,153300,597112800,91800,91800,91800,91800,0
|
|
20231128,153200,597112800,91800,91800,91800,91800,0
|
|
20231128,153100,597112800,91800,91800,91800,91800,65
|
|
20231128,153000,597112800,91800,91800,91800,91800,65
|
|
20231128,152900,591145800,91600,91600,91600,91600,0
|
|
20231128,152800,591145800,91600,91600,91600,91600,0
|
|
20231128,152700,591145800,91600,91600,91600,91600,0
|
|
20231128,152600,591145800,91600,91600,91600,91600,0
|
|
20231128,152500,591145800,91600,91600,91600,91600,0
|
|
20231128,152400,591145800,91600,91600,91600,91600,0
|
|
20231128,152300,591145800,91600,91600,91600,91600,0
|
|
20231128,152200,591145800,91600,91600,91600,91600,0
|
|
20231128,152100,591145800,91600,91600,91600,91600,0
|
|
20231128,152000,591145800,91600,91600,91600,91600,0
|
|
20231128,151900,591145800,91600,91600,91800,91600,16
|
|
20231128,151800,589679600,91600,91600,91700,91600,11
|
|
20231128,151700,588671600,91800,91700,91800,91700,4
|
|
20231128,151600,588304500,91600,91600,91700,91600,35
|
|
20231128,151500,585098200,91600,91700,91700,91600,6
|
|
20231128,151400,584548200,91700,91600,91700,91600,33
|
|
20231128,151300,581525100,91700,91600,91700,91600,13
|
|
20231128,151200,580334100,91700,91700,91700,91700,3
|
|
20231128,151100,580059000,91700,91700,91700,91600,34
|
|
20231128,151000,576944200,91700,91600,91700,91600,14
|
|
20231128,150900,575661200,91700,91700,91700,91600,33
|
|
20231128,150800,572637900,91600,91700,91700,91600,4
|
|
20231128,150700,572271200,91600,91600,91700,91600,31
|
|
20231128,150600,569431200,91600,91800,91800,91600,15
|
|
20231128,150500,568055700,91700,91800,91800,91700,7
|
|
20231128,150400,567413300,91700,91800,91800,91700,8
|
|
20231128,150300,566679400,91700,91800,91800,91700,36
|
|
20231128,150200,563377400,91700,91700,91700,91700,46
|
|
20231128,150100,559159200,91700,91800,91800,91600,63
|
|
20231128,150000,553386500,91800,91800,91800,91800,2
|
|
20231128,145900,553202900,91600,91800,91800,91600,4
|
|
20231128,145800,552835900,91600,91800,91800,91600,31
|
|
20231128,145700,549995700,91800,91800,91800,91800,3
|
|
20231128,145600,549720300,91600,91800,91800,91600,7
|
|
20231128,145500,549078700,91600,91600,91800,91600,35
|
|
20231128,145400,545871900,91600,91800,91800,91600,12
|
|
20231128,145300,544772500,91800,91600,91800,91600,32
|
|
20231128,145200,541840500,91600,91800,91800,91600,10
|
|
20231128,145100,540924300,91700,91700,91700,91700,17
|
|
20231128,145000,539365400,91600,91700,91700,91600,30
|
|
20231128,144900,536617200,91700,91700,91700,91700,8
|
|
20231128,144800,535883600,91700,91700,91700,91700,21
|
|
20231128,144700,533957900,91600,91800,91800,91600,20
|
|
20231128,144600,532123500,91800,91800,91800,91800,3
|
|
20231128,144500,531848100,91800,91700,91800,91700,68
|
|
20231128,144400,525612000,91800,91800,91800,91800,3
|
|
20231128,144300,525336600,91800,91800,91800,91800,4
|
|
20231128,144200,524969400,91700,91900,91900,91700,33
|
|
20231128,144100,521943100,91900,91900,91900,91900,3
|
|
20231128,144000,521667400,91700,91700,91900,91700,31
|
|
20231128,143900,518824300,91900,91800,91900,91800,83
|
|
20231128,143800,511204700,91700,91700,91700,91700,8
|
|
20231128,143700,510471100,91700,91600,91700,91600,98
|
|
20231128,143600,501487300,91700,91800,91800,91700,127
|
|
20231128,143500,489841300,91700,91700,91700,91700,6
|
|
20231128,143400,489291100,91700,91700,91700,91700,96
|
|
20231128,143300,480487900,91700,91800,91800,91700,3
|
|
20231128,143200,480212600,91700,91700,91700,91700,28
|
|
20231128,143100,477645000,91800,91700,91800,91700,13
|
|
20231128,143000,476451900,91700,91700,91700,91700,2
|
|
20231128,142900,476268500,91700,91700,91700,91700,28
|
|
20231128,142800,473700900,91700,91700,91700,91700,2
|
|
20231128,142700,473517500,91800,91800,91800,91700,15
|
|
20231128,142600,472141200,91700,91700,91700,91700,29
|
|
20231128,142500,469481900,91700,91700,91700,91700,2
|
|
20231128,142400,469298500,91700,91700,91700,91700,29
|
|
20231128,142300,466639200,91700,91700,91700,91700,0
|
|
20231128,142200,466639200,91700,91900,91900,91700,12
|
|
20231128,142100,465536800,91800,91800,91800,91800,40
|
|
20231128,142000,461864800,91800,91800,91800,91800,2
|
|
20231128,141900,461681200,91800,91800,91800,91700,7
|
|
20231128,141800,461038700,91800,91800,91800,91800,29
|
|
20231128,141700,458376500,91800,91800,91800,91800,3
|
|
20231128,141600,458101100,91800,91800,91800,91800,31
|
|
20231128,141500,455255300,91800,91800,91800,91800,0
|
|
20231128,141400,455255300,91800,91800,91800,91800,0
|
|
20231128,141300,455255300,91800,91800,91800,91800,35
|
|
20231128,141200,452042300,91800,91800,91800,91800,46
|
|
20231128,141100,447819500,91700,91700,91700,91700,2
|
|
20231128,141000,447636100,91700,91800,91800,91700,39
|
|
20231128,140900,444058800,91700,91700,91700,91700,2
|
|
20231128,140800,443875400,91700,91700,91700,91700,28
|
|
20231128,140700,441307800,91700,91700,91700,91700,11
|
|
20231128,140600,440299100,91700,91700,91700,91700,2
|
|
20231128,140500,440115700,91700,91700,91700,91700,70
|
|
20231128,140400,433696700,91700,91700,91700,91700,3
|
|
20231128,140300,433421600,91700,91700,91800,91700,32
|
|
20231128,140200,430487000,91700,91700,91700,91700,0
|
|
20231128,140100,430487000,91700,91700,91700,91700,9
|
|
20231128,140000,429661700,91700,91700,91700,91700,28
|
|
20231128,135900,427094100,91700,91700,91700,91700,0
|
|
20231128,135800,427094100,91700,91700,91700,91700,1
|
|
20231128,135700,427002400,91700,91700,91800,91700,69
|
|
20231128,135600,420674900,91700,91700,91700,91700,1
|
|
20231128,135500,420583200,91600,91600,91600,91600,29
|
|
20231128,135400,417926800,91600,91600,91600,91600,1
|
|
20231128,135300,417835200,91700,91700,91700,91700,40
|
|
20231128,135200,414167200,91600,91600,91600,91600,27
|
|
20231128,135100,411694000,91600,91600,91600,91600,41
|
|
20231128,135000,407938400,91500,91500,91500,91500,0
|
|
20231128,134900,407938400,91500,91600,91600,91500,44
|
|
20231128,134800,403911700,91500,91500,91500,91500,0
|
|
20231128,134700,403911700,91500,91500,91500,91500,28
|
|
20231128,134600,401349700,91500,91500,91500,91500,0
|
|
20231128,134500,401349700,91500,91500,91500,91500,0
|
|
20231128,134400,401349700,91500,91600,91600,91500,11
|
|
20231128,134300,400342200,91600,91600,91600,91600,0
|
|
20231128,134200,400342200,91600,91600,91600,91600,21
|
|
20231128,134100,398418600,91600,91600,91600,91500,113
|
|
20231128,134000,388071800,91600,91500,91600,91500,5
|
|
20231128,133900,387613900,91500,91500,91500,91500,28
|
|
20231128,133800,385051900,91500,91600,91600,91500,7
|
|
20231128,133700,384410900,91500,91500,91500,91500,1
|
|
20231128,133600,384319400,91500,91600,91600,91500,43
|
|
20231128,133500,380384200,91600,91500,91600,91500,27
|
|
20231128,133400,377912500,91500,91700,91700,91500,632
|
|
20231128,133300,320010800,91700,91700,91700,91700,32
|
|
20231128,133200,317076400,91700,91700,91700,91700,1
|
|
20231128,133100,316984700,91700,91700,91700,91700,39
|
|
20231128,133000,313408400,91700,91700,91700,91700,1
|
|
20231128,132900,313316700,91700,91700,91700,91700,0
|
|
20231128,132800,313316700,91700,91700,91700,91700,29
|
|
20231128,132700,310657400,91700,91700,91700,91700,0
|
|
20231128,132600,310657400,91700,91700,91700,91700,29
|
|
20231128,132500,307998100,91800,91800,91800,91800,0
|
|
20231128,132400,307998100,91800,91800,91800,91800,2
|
|
20231128,132300,307814500,91700,91700,91700,91700,33
|
|
20231128,132200,304788400,91700,91800,91800,91700,26
|
|
20231128,132100,302402100,91700,91700,91700,91700,2
|
|
20231128,132000,302218700,91700,91700,91700,91700,37
|
|
20231128,131900,298825800,91700,91700,91700,91700,3
|
|
20231128,131800,298550700,91700,91700,91800,91700,51
|
|
20231128,131700,293871900,91700,91700,91700,91700,3
|
|
20231128,131600,293596800,91700,91700,91700,91700,1
|
|
20231128,131500,293505100,91700,91900,91900,91700,377
|
|
20231128,131400,258895900,91900,91900,91900,91900,0
|
|
20231128,131300,258895900,91900,91900,91900,91900,2
|
|
20231128,131200,258712100,91800,91800,91800,91800,31
|
|
20231128,131100,255866300,91900,91800,91900,91800,23
|
|
20231128,131000,253754700,91800,91800,91800,91800,68
|
|
20231128,130900,247512300,91800,91800,91800,91800,1
|
|
20231128,130800,247420500,91800,91800,91800,91800,0
|
|
20231128,130700,247420500,91800,92000,92000,91800,91
|
|
20231128,130600,239056300,91800,91800,91800,91800,0
|
|
20231128,130500,239056300,91800,91800,91800,91800,1
|
|
20231128,130400,238964500,91800,91800,91800,91800,0
|
|
20231128,130300,238964500,91800,91800,91800,91800,0
|
|
20231128,130200,238964500,91800,92000,92000,91800,82
|
|
20231128,130100,231422900,92000,92100,92100,92000,19
|
|
20231128,130000,229674700,92000,92000,92000,92000,0
|
|
20231128,125900,229674700,92000,92000,92000,92000,1
|
|
20231128,125800,229582700,92000,92000,92000,92000,2
|
|
20231128,125700,229398700,92000,92000,92000,92000,0
|
|
20231128,125600,229398700,92000,92000,92000,92000,48
|
|
20231128,125500,224982700,92000,91900,92000,91900,71
|
|
20231128,125400,218455000,91900,91900,91900,91900,0
|
|
20231128,125300,218455000,91900,91900,91900,91900,0
|
|
20231128,125200,218455000,91900,91900,91900,91900,0
|
|
20231128,125100,218455000,91900,91800,91900,91800,3
|
|
20231128,125000,218179400,91800,91800,91800,91800,0
|
|
20231128,124900,218179400,91800,91900,91900,91800,7
|
|
20231128,124800,217536700,91800,91800,91800,91800,1
|
|
20231128,124700,217444900,91900,91900,91900,91900,6
|
|
20231128,124600,216893500,91900,91900,91900,91900,0
|
|
20231128,124500,216893500,91900,91900,91900,91900,2
|
|
20231128,124400,216709700,91800,91800,91800,91800,1
|
|
20231128,124300,216617900,91800,91800,91800,91800,0
|
|
20231128,124200,216617900,91800,91800,91800,91800,0
|
|
20231128,124100,216617900,91800,91800,91800,91800,0
|
|
20231128,124000,216617900,91800,91900,91900,91800,2
|
|
20231128,123900,216434200,91800,91800,91800,91800,1
|
|
20231128,123800,216342400,91800,91800,91800,91800,0
|
|
20231128,123700,216342400,91800,91900,91900,91800,30
|
|
20231128,123600,213585700,91900,91900,91900,91900,0
|
|
20231128,123500,213585700,91900,91900,91900,91900,0
|
|
20231128,123400,213585700,91900,91900,91900,91900,0
|
|
20231128,123300,213585700,91900,92000,92000,91900,3
|
|
20231128,123200,213309800,91900,91900,91900,91900,2
|
|
20231128,123100,213126000,91900,91900,91900,91900,0
|
|
20231128,123000,213126000,91900,91800,91900,91800,53
|
|
20231128,122900,208255400,91900,91900,91900,91900,1
|
|
20231128,122800,208163500,91900,91900,91900,91900,1
|
|
20231128,122700,208071600,91900,91900,91900,91900,0
|
|
20231128,122600,208071600,91900,91900,91900,91900,2
|
|
20231128,122500,207887800,91800,91800,91800,91800,1
|
|
20231128,122400,207796000,91800,91900,91900,91800,50
|
|
20231128,122300,203201100,91800,91800,91800,91800,1
|
|
20231128,122200,203109300,91800,91800,91800,91800,1
|
|
20231128,122100,203017500,91900,91900,91900,91900,0
|
|
20231128,122000,203017500,91900,91800,91900,91800,2
|
|
20231128,121900,202833800,91900,91900,91900,91900,2
|
|
20231128,121800,202650000,91800,91800,91800,91800,1
|
|
20231128,121700,202558200,91800,91800,91800,91800,0
|
|
20231128,121600,202558200,91800,91800,91800,91800,2
|
|
20231128,121500,202374600,91800,91800,91800,91800,0
|
|
20231128,121400,202374600,91800,91800,91800,91800,1
|
|
20231128,121300,202282800,91800,91800,91800,91800,0
|
|
20231128,121200,202282800,91800,91800,91800,91800,0
|
|
20231128,121100,202282800,91800,91800,91800,91800,1
|
|
20231128,121000,202191000,91800,91800,91800,91800,1
|
|
20231128,120900,202099200,91800,91800,91800,91800,3
|
|
20231128,120800,201823800,91800,91800,91800,91800,0
|
|
20231128,120700,201823800,91800,91800,91800,91800,0
|
|
20231128,120600,201823800,91800,91800,91800,91800,0
|
|
20231128,120500,201823800,91800,91800,91800,91800,0
|
|
20231128,120400,201823800,91800,91900,91900,91800,11
|
|
20231128,120300,200813600,91800,91800,91800,91800,0
|
|
20231128,120200,200813600,91800,91800,91800,91800,1
|
|
20231128,120100,200721800,91800,91800,91800,91800,2
|
|
20231128,120000,200538200,91900,91800,91900,91800,7
|
|
20231128,115900,199895000,91900,91800,91900,91800,6
|
|
20231128,115800,199343700,91800,91800,91800,91800,5
|
|
20231128,115700,198884700,91800,91800,91800,91800,6
|
|
20231128,115600,198333900,91800,91800,91800,91800,0
|
|
20231128,115500,198333900,91800,91800,91800,91800,55
|
|
20231128,115400,193284900,91800,91800,91800,91800,0
|
|
20231128,115300,193284900,91800,91800,91800,91800,0
|
|
20231128,115200,193284900,91800,91800,91800,91800,0
|
|
20231128,115100,193284900,91800,91800,91800,91800,0
|
|
20231128,115000,193284900,91800,91800,91800,91800,1
|
|
20231128,114900,193193100,91900,91900,91900,91900,1
|
|
20231128,114800,193101200,91800,91800,91900,91800,8
|
|
20231128,114700,192366300,91800,91800,91800,91800,25
|
|
20231128,114600,190071300,91800,91800,91800,91800,0
|
|
20231128,114500,190071300,91800,91800,91800,91800,0
|
|
20231128,114400,190071300,91800,91800,91800,91800,0
|
|
20231128,114300,190071300,91800,91800,91800,91800,1
|
|
20231128,114200,189979500,91800,91800,91800,91800,15
|
|
20231128,114100,188602500,91800,91900,91900,91800,12
|
|
20231128,114000,187499900,91800,91800,91800,91800,0
|
|
20231128,113900,187499900,91800,91800,91800,91800,0
|
|
20231128,113800,187499900,91800,91800,91800,91800,0
|
|
20231128,113700,187499900,91800,91800,91800,91800,0
|
|
20231128,113600,187499900,91800,91800,91900,91800,21
|
|
20231128,113500,185572000,91800,91800,91800,91800,0
|
|
20231128,113400,185572000,91800,91800,91800,91800,1
|
|
20231128,113300,185480200,91800,91800,91800,91800,0
|
|
20231128,113200,185480200,91800,91800,91800,91800,0
|
|
20231128,113100,185480200,91800,91800,91800,91800,0
|
|
20231128,113000,185480200,91800,91900,91900,91800,58
|
|
20231128,112900,180150300,91900,91900,91900,91900,4
|
|
20231128,112800,179782700,91900,91900,91900,91900,0
|
|
20231128,112700,179782700,91900,91900,91900,91900,0
|
|
20231128,112600,179782700,91900,91900,91900,91900,0
|
|
20231128,112500,179782700,91900,91900,91900,91900,3
|
|
20231128,112400,179507000,91900,91900,91900,91900,0
|
|
20231128,112300,179507000,91900,91900,91900,91900,0
|
|
20231128,112200,179507000,91900,92200,92200,91900,2
|
|
20231128,112100,179322900,91900,91900,91900,91900,0
|
|
20231128,112000,179322900,91900,91900,91900,91900,0
|
|
20231128,111900,179322900,91900,91900,91900,91900,0
|
|
20231128,111800,179322900,91900,91900,91900,91900,1
|
|
20231128,111700,179231000,91900,91900,91900,91900,0
|
|
20231128,111600,179231000,91900,91900,91900,91900,0
|
|
20231128,111500,179231000,91900,92000,92000,91900,21
|
|
20231128,111400,177301000,92200,92200,92200,92200,1
|
|
20231128,111300,177208800,92000,92000,92000,92000,17
|
|
20231128,111200,175644800,91900,91900,91900,91900,0
|
|
20231128,111100,175644800,91900,91900,91900,91800,7
|
|
20231128,111000,175001600,91900,91900,91900,91900,41
|
|
20231128,110900,171233700,91800,91900,91900,91800,16
|
|
20231128,110800,169764700,91800,91800,91800,91800,0
|
|
20231128,110700,169764700,91800,91800,91800,91800,0
|
|
20231128,110600,169764700,91800,91800,91800,91800,0
|
|
20231128,110500,169764700,91800,91800,91800,91800,0
|
|
20231128,110400,169764700,91800,91800,91800,91800,0
|
|
20231128,110300,169764700,91800,91800,91800,91800,2
|
|
20231128,110200,169581100,91900,91900,91900,91900,1
|
|
20231128,110100,169489200,91900,91900,91900,91900,0
|
|
20231128,110000,169489200,91900,91800,91900,91800,6
|
|
20231128,105900,168938300,91800,91800,91800,91800,26
|
|
20231128,105800,166551500,91800,91800,91800,91800,11
|
|
20231128,105700,165541700,91800,91800,91800,91800,18
|
|
20231128,105600,163889300,91900,91900,91900,91900,4
|
|
20231128,105500,163521700,91900,91800,91900,91800,16
|
|
20231128,105400,162051400,91900,92100,92100,91900,193
|
|
20231128,105300,144293000,92100,92100,92100,92100,0
|
|
20231128,105200,144293000,92100,92100,92100,92100,0
|
|
20231128,105100,144293000,92100,92100,92100,92100,1
|
|
20231128,105000,144200900,92100,92100,92100,92100,5
|
|
20231128,104900,143740400,92100,92100,92100,92100,0
|
|
20231128,104800,143740400,92100,92100,92100,92100,0
|
|
20231128,104700,143740400,92100,92100,92100,92100,2
|
|
20231128,104600,143556200,92100,92100,92100,92100,0
|
|
20231128,104500,143556200,92100,92100,92100,92100,0
|
|
20231128,104400,143556200,92100,92100,92100,92100,1
|
|
20231128,104300,143464100,92100,92100,92100,92100,0
|
|
20231128,104200,143464100,92100,92100,92100,92100,2
|
|
20231128,104100,143279900,92100,92100,92100,92100,1
|
|
20231128,104000,143187800,92100,92200,92200,92100,6
|
|
20231128,103900,142635100,92200,92200,92200,92200,0
|
|
20231128,103800,142635100,92200,92200,92200,92200,5
|
|
20231128,103700,142174100,92200,92200,92200,92200,0
|
|
20231128,103600,142174100,92200,92100,92200,92100,3
|
|
20231128,103500,141897700,92200,92200,92200,92200,4
|
|
20231128,103400,141528900,92200,92200,92200,92200,5
|
|
20231128,103300,141067900,92200,92200,92200,92200,0
|
|
20231128,103200,141067900,92200,92200,92200,92200,23
|
|
20231128,103100,138947300,92200,92200,92200,92200,0
|
|
20231128,103000,138947300,92200,92200,92200,92200,0
|
|
20231128,102900,138947300,92200,92200,92200,92200,7
|
|
20231128,102800,138301900,92200,92200,92200,92200,0
|
|
20231128,102700,138301900,92200,92200,92200,92200,2
|
|
20231128,102600,138117500,92200,92200,92200,92200,5
|
|
20231128,102500,137656500,92200,92200,92200,92200,0
|
|
20231128,102400,137656500,92200,92200,92200,92200,0
|
|
20231128,102300,137656500,92200,92200,92200,92200,0
|
|
20231128,102200,137656500,92200,92200,92200,92200,3
|
|
20231128,102100,137379900,92200,92200,92200,92200,0
|
|
20231128,102000,137379900,92200,92200,92200,92200,0
|
|
20231128,101900,137379900,92200,92200,92200,92200,2
|
|
20231128,101800,137195500,92200,92200,92200,92200,0
|
|
20231128,101700,137195500,92200,92200,92200,92200,0
|
|
20231128,101600,137195500,92200,92300,92600,92200,43
|
|
20231128,101500,133221500,92300,92300,92300,92300,18
|
|
20231128,101400,131560100,92300,92300,92300,92300,0
|
|
20231128,101300,131560100,92300,92300,92300,92300,3
|
|
20231128,101200,131283200,92400,92400,92400,92400,0
|
|
20231128,101100,131283200,92400,92300,92400,92300,100
|
|
20231128,101000,122044000,92300,92400,92400,92300,27
|
|
20231128,100900,119549600,92400,92400,92400,92400,5
|
|
20231128,100800,119087600,92400,92400,92400,92400,0
|
|
20231128,100700,119087600,92400,92500,92500,92400,27
|
|
20231128,100600,116590700,92500,92500,92500,92500,0
|
|
20231128,100500,116590700,92500,92500,92500,92500,0
|
|
20231128,100400,116590700,92500,92500,92500,92500,2
|
|
20231128,100300,116405700,92500,92500,92500,92500,11
|
|
20231128,100200,115388200,92500,92500,92500,92500,1
|
|
20231128,100100,115295700,92500,92500,92500,92500,55
|
|
20231128,100000,110208200,92500,92500,92500,92500,0
|
|
20231128,095900,110208200,92500,92500,92500,92500,0
|
|
20231128,095800,110208200,92500,92500,92500,92500,31
|
|
20231128,095700,107340700,92400,92400,92400,92400,0
|
|
20231128,095600,107340700,92400,92400,92400,92400,0
|
|
20231128,095500,107340700,92400,92400,92400,92400,0
|
|
20231128,095400,107340700,92400,92400,92400,92400,0
|
|
20231128,095300,107340700,92400,92400,92400,92400,0
|
|
20231128,095200,107340700,92400,92400,92400,92400,12
|
|
20231128,095100,106231900,92500,92500,92500,92500,21
|
|
20231128,095000,104289400,92500,92500,92500,92500,0
|
|
20231128,094900,104289400,92500,92500,92500,92500,0
|
|
20231128,094800,104289400,92500,92500,92500,92500,4
|
|
20231128,094700,103919400,92500,92600,92600,92500,85
|
|
20231128,094600,96053500,92600,92600,92600,92600,0
|
|
20231128,094500,96053500,92600,92600,92600,92600,1
|
|
20231128,094400,95960900,92600,92600,92600,92600,6
|
|
20231128,094300,95405300,92600,92600,92600,92600,10
|
|
20231128,094200,94479300,92600,92700,92700,92600,20
|
|
20231128,094100,92625400,92800,92800,92800,92800,3
|
|
20231128,094000,92347000,92800,92800,92800,92800,0
|
|
20231128,093900,92347000,92800,92800,92800,92800,0
|
|
20231128,093800,92347000,92800,92800,92800,92800,7
|
|
20231128,093700,91697400,92700,92800,92800,92700,16
|
|
20231128,093600,90212700,92800,92800,92800,92800,2
|
|
20231128,093500,90027100,92800,92800,92800,92800,25
|
|
20231128,093400,87707100,92800,92800,92800,92800,1
|
|
20231128,093300,87614300,92800,92800,92800,92800,0
|
|
20231128,093200,87614300,92800,92700,92800,92700,12
|
|
20231128,093100,86501800,92700,92700,92700,92700,1
|
|
20231128,093000,86409100,92800,92800,92800,92800,0
|
|
20231128,092900,86409100,92800,92800,92800,92800,0
|
|
20231128,092800,86409100,92800,92800,92800,92800,0
|
|
20231128,092700,86409100,92800,92800,92800,92800,1
|
|
20231128,092600,86316300,92700,92700,92700,92700,8
|
|
20231128,092500,85574700,92700,92700,92700,92700,0
|
|
20231128,092400,85574700,92700,92700,92700,92700,1
|
|
20231128,092300,85482000,92700,92700,92700,92700,0
|
|
20231128,092200,85482000,92700,92700,92700,92700,0
|
|
20231128,092100,85482000,92700,92700,92700,92700,0
|
|
20231128,092000,85482000,92700,92600,92700,92600,95
|
|
20231128,091900,76683500,92600,92600,92600,92600,0
|
|
20231128,091800,76683500,92600,92600,92600,92600,1
|
|
20231128,091700,76590900,92600,92600,92600,92600,0
|
|
20231128,091600,76590900,92600,92600,92600,92600,1
|
|
20231128,091500,76498300,92600,92500,92600,92500,7
|
|
20231128,091400,75850200,92500,92500,92500,92500,6
|
|
20231128,091300,75295200,92500,92500,92500,92500,70
|
|
20231128,091200,68820200,92500,92500,92500,92500,0
|
|
20231128,091100,68820200,92500,92600,92600,92500,10
|
|
20231128,091000,67894800,92700,92700,92700,92700,1
|
|
20231128,090900,67802100,92600,92600,92600,92600,2
|
|
20231128,090800,67616900,92600,92600,92600,92600,24
|
|
20231128,090700,65394500,92600,92600,92600,92600,0
|
|
20231128,090600,65394500,92600,92500,92600,92500,21
|
|
20231128,090500,63450000,92700,92500,92700,92500,26
|
|
20231128,090400,61043200,92400,92300,92400,92300,15
|
|
20231128,090300,59657700,92000,92000,92000,92000,2
|
|
20231128,090200,59473700,92100,92100,92100,92100,0
|
|
20231128,090100,59473700,92100,92100,92100,92100,2
|
|
20231128,090000,59289500,92800,94200,94200,91500,636
|