587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184400,1526364500,28100,28100,28100,28100,912
|
|
20231128,184300,1526364500,28100,28100,28100,28100,0
|
|
20231128,184200,1526364500,28100,28100,28100,28100,0
|
|
20231128,184100,1526364500,28100,28100,28100,28100,0
|
|
20231128,184000,1526364500,28100,28100,28100,28100,0
|
|
20231128,183900,1526364500,28100,28100,28100,28100,0
|
|
20231128,183800,1526364500,28100,28100,28100,28100,0
|
|
20231128,183700,1526364500,28100,28100,28100,28100,0
|
|
20231128,183600,1526364500,28100,28100,28100,28100,0
|
|
20231128,183500,1526364500,28100,28100,28100,28100,0
|
|
20231128,183400,1526364500,28100,28100,28100,28100,0
|
|
20231128,183300,1526364500,28100,28100,28100,28100,0
|
|
20231128,183200,1526364500,28100,28100,28100,28100,0
|
|
20231128,183100,1526364500,28100,28100,28100,28100,0
|
|
20231128,183000,1526364500,28100,28100,28100,28100,0
|
|
20231128,182900,1526364500,28100,28100,28100,28100,0
|
|
20231128,182800,1526364500,28100,28100,28100,28100,0
|
|
20231128,182700,1526364500,28100,28100,28100,28100,0
|
|
20231128,182600,1526364500,28100,28100,28100,28100,0
|
|
20231128,182500,1526364500,28100,28100,28100,28100,0
|
|
20231128,182400,1526364500,28100,28100,28100,28100,0
|
|
20231128,182300,1526364500,28100,28100,28100,28100,0
|
|
20231128,182200,1526364500,28100,28100,28100,28100,0
|
|
20231128,182100,1526364500,28100,28100,28100,28100,0
|
|
20231128,182000,1526364500,28100,28100,28100,28100,0
|
|
20231128,181900,1526364500,28100,28100,28100,28100,0
|
|
20231128,181800,1526364500,28100,28100,28100,28100,0
|
|
20231128,181700,1526364500,28100,28100,28100,28100,0
|
|
20231128,181600,1526364500,28100,28100,28100,28100,0
|
|
20231128,181500,1526364500,28100,28100,28100,28100,0
|
|
20231128,181400,1526364500,28100,28100,28100,28100,912
|
|
20231128,181300,1526364500,28100,28100,28100,28100,0
|
|
20231128,181200,1526364500,28100,28100,28100,28100,0
|
|
20231128,181100,1526364500,28100,28100,28100,28100,0
|
|
20231128,181000,1526364500,28100,28100,28100,28100,0
|
|
20231128,180900,1526364500,28100,28100,28100,28100,0
|
|
20231128,180800,1526364500,28100,28100,28100,28100,0
|
|
20231128,180700,1526364500,28100,28100,28100,28100,0
|
|
20231128,180600,1526364500,28100,28100,28100,28100,0
|
|
20231128,180500,1526364500,28100,28100,28100,28100,0
|
|
20231128,180400,1526364500,28100,28100,28100,28100,0
|
|
20231128,180300,1526364500,28100,28100,28100,28100,0
|
|
20231128,180200,1526364500,28100,28100,28100,28100,0
|
|
20231128,180100,1526364500,28100,28100,28100,28100,0
|
|
20231128,180000,1526364500,28100,28100,28100,28100,0
|
|
20231128,175900,1526364500,28100,28100,28100,28100,0
|
|
20231128,175800,1526364500,28100,28100,28100,28100,0
|
|
20231128,175700,1526364500,28100,28100,28100,28100,0
|
|
20231128,175600,1526364500,28100,28100,28100,28100,0
|
|
20231128,175500,1526364500,28100,28100,28100,28100,0
|
|
20231128,175400,1526364500,28100,28100,28100,28100,0
|
|
20231128,175300,1526364500,28100,28100,28100,28100,0
|
|
20231128,175200,1526364500,28100,28100,28100,28100,0
|
|
20231128,175100,1526364500,28100,28100,28100,28100,0
|
|
20231128,175000,1526364500,28100,28100,28100,28100,0
|
|
20231128,174900,1526364500,28100,28100,28100,28100,0
|
|
20231128,174800,1526364500,28100,28100,28100,28100,0
|
|
20231128,174700,1526364500,28100,28100,28100,28100,0
|
|
20231128,174600,1526364500,28100,28100,28100,28100,0
|
|
20231128,174500,1526364500,28100,28100,28100,28100,0
|
|
20231128,174400,1526364500,28100,28100,28100,28100,912
|
|
20231128,174300,1526364500,28100,28100,28100,28100,0
|
|
20231128,174200,1526364500,28100,28100,28100,28100,0
|
|
20231128,174100,1526364500,28100,28100,28100,28100,0
|
|
20231128,174000,1526364500,28100,28100,28100,28100,0
|
|
20231128,173900,1526364500,28100,28100,28100,28100,0
|
|
20231128,173800,1526364500,28100,28100,28100,28100,0
|
|
20231128,173700,1526364500,28100,28100,28100,28100,0
|
|
20231128,173600,1526364500,28100,28100,28100,28100,0
|
|
20231128,173500,1526364500,28100,28100,28100,28100,0
|
|
20231128,173400,1526364500,28100,28100,28100,28100,0
|
|
20231128,173300,1526364500,28100,28100,28100,28100,0
|
|
20231128,173200,1526364500,28100,28100,28100,28100,0
|
|
20231128,173100,1526364500,28100,28100,28100,28100,0
|
|
20231128,173000,1526364500,28100,28100,28100,28100,0
|
|
20231128,172900,1526364500,28100,28100,28100,28100,0
|
|
20231128,172800,1526364500,28100,28100,28100,28100,0
|
|
20231128,172700,1526364500,28100,28100,28100,28100,0
|
|
20231128,172600,1526364500,28100,28100,28100,28100,0
|
|
20231128,172500,1526364500,28100,28100,28100,28100,0
|
|
20231128,172400,1526364500,28100,28100,28100,28100,0
|
|
20231128,172300,1526364500,28100,28100,28100,28100,0
|
|
20231128,172200,1526364500,28100,28100,28100,28100,0
|
|
20231128,172100,1526364500,28100,28100,28100,28100,0
|
|
20231128,172000,1526364500,28100,28100,28100,28100,0
|
|
20231128,171900,1526364500,28100,28100,28100,28100,0
|
|
20231128,171800,1526364500,28100,28100,28100,28100,0
|
|
20231128,171700,1526364500,28100,28100,28100,28100,0
|
|
20231128,171600,1526364500,28100,28100,28100,28100,0
|
|
20231128,171500,1526364500,28100,28100,28100,28100,0
|
|
20231128,171400,1526364500,28100,28100,28100,28100,912
|
|
20231128,171300,1526364500,28100,28100,28100,28100,0
|
|
20231128,171200,1526364500,28100,28100,28100,28100,0
|
|
20231128,171100,1526364500,28100,28100,28100,28100,0
|
|
20231128,171000,1526364500,28100,28100,28100,28100,0
|
|
20231128,170900,1526364500,28100,28100,28100,28100,0
|
|
20231128,170800,1526364500,28100,28100,28100,28100,0
|
|
20231128,170700,1526364500,28100,28100,28100,28100,0
|
|
20231128,170600,1526364500,28100,28100,28100,28100,0
|
|
20231128,170500,1526364500,28100,28100,28100,28100,0
|
|
20231128,170400,1526364500,28100,28100,28100,28100,0
|
|
20231128,170300,1526364500,28100,28100,28100,28100,0
|
|
20231128,170200,1526364500,28100,28100,28100,28100,0
|
|
20231128,170100,1526364500,28100,28100,28100,28100,0
|
|
20231128,170000,1526364500,28100,28100,28100,28100,0
|
|
20231128,165900,1526364500,28100,28100,28100,28100,0
|
|
20231128,165800,1526364500,28100,28100,28100,28100,0
|
|
20231128,165700,1526364500,28100,28100,28100,28100,0
|
|
20231128,165600,1526364500,28100,28100,28100,28100,0
|
|
20231128,165500,1526364500,28100,28100,28100,28100,0
|
|
20231128,165400,1526364500,28100,28100,28100,28100,0
|
|
20231128,165300,1526364500,28100,28100,28100,28100,0
|
|
20231128,165200,1526364500,28100,28100,28100,28100,0
|
|
20231128,165100,1526364500,28100,28100,28100,28100,0
|
|
20231128,165000,1526364500,28100,28100,28100,28100,0
|
|
20231128,164900,1526364500,28100,28100,28100,28100,0
|
|
20231128,164800,1526364500,28100,28100,28100,28100,0
|
|
20231128,164700,1526364500,28100,28100,28100,28100,0
|
|
20231128,164600,1526364500,28100,28100,28100,28100,0
|
|
20231128,164500,1526364500,28100,28100,28100,28100,0
|
|
20231128,164400,1526364500,28100,28100,28100,28100,912
|
|
20231128,164300,1526364500,28100,28100,28100,28100,0
|
|
20231128,164200,1526364500,28100,28100,28100,28100,0
|
|
20231128,164100,1526364500,28100,28100,28100,28100,0
|
|
20231128,164000,1526364500,28100,28100,28100,28100,0
|
|
20231128,163900,1526364500,28100,28100,28100,28100,0
|
|
20231128,163800,1526364500,28100,28100,28100,28100,0
|
|
20231128,163700,1526364500,28100,28100,28100,28100,0
|
|
20231128,163600,1526364500,28100,28100,28100,28100,0
|
|
20231128,163500,1526364500,28100,28100,28100,28100,0
|
|
20231128,163400,1526364500,28100,28100,28100,28100,0
|
|
20231128,163300,1526364500,28100,28100,28100,28100,0
|
|
20231128,163200,1526364500,28100,28100,28100,28100,0
|
|
20231128,163100,1526364500,28100,28100,28100,28100,0
|
|
20231128,163000,1526364500,28100,28100,28100,28100,0
|
|
20231128,162900,1526364500,28100,28100,28100,28100,0
|
|
20231128,162800,1526364500,28100,28100,28100,28100,0
|
|
20231128,162700,1526364500,28100,28100,28100,28100,0
|
|
20231128,162600,1526364500,28100,28100,28100,28100,0
|
|
20231128,162500,1526364500,28100,28100,28100,28100,0
|
|
20231128,162400,1526364500,28100,28100,28100,28100,0
|
|
20231128,162300,1526364500,28100,28100,28100,28100,0
|
|
20231128,162200,1526364500,28100,28100,28100,28100,0
|
|
20231128,162100,1526364500,28100,28100,28100,28100,0
|
|
20231128,162000,1526364500,28100,28100,28100,28100,0
|
|
20231128,161900,1526364500,28100,28100,28100,28100,0
|
|
20231128,161800,1526364500,28100,28100,28100,28100,0
|
|
20231128,161700,1526364500,28100,28100,28100,28100,0
|
|
20231128,161600,1526364500,28100,28100,28100,28100,0
|
|
20231128,161500,1526364500,28100,28100,28100,28100,0
|
|
20231128,161400,1526364500,28100,28100,28100,28100,912
|
|
20231128,161300,1526364500,28100,28100,28100,28100,0
|
|
20231128,161200,1526364500,28100,28100,28100,28100,0
|
|
20231128,161100,1526364500,28100,28100,28100,28100,0
|
|
20231128,161000,1526364500,28100,28100,28100,28100,0
|
|
20231128,160900,1526364500,28100,28100,28100,28100,0
|
|
20231128,160800,1526364500,28100,28100,28100,28100,0
|
|
20231128,160700,1526364500,28100,28100,28100,28100,0
|
|
20231128,160600,1526364500,28100,28100,28100,28100,0
|
|
20231128,160500,1526364500,28100,28100,28100,28100,0
|
|
20231128,160400,1526364500,28100,28100,28100,28100,0
|
|
20231128,160300,1526364500,28100,28100,28100,28100,0
|
|
20231128,160200,1526364500,28100,28100,28100,28100,0
|
|
20231128,160100,1526364500,28100,28100,28100,28100,0
|
|
20231128,160000,1526364500,28100,28100,28100,28100,0
|
|
20231128,155900,1526364500,28100,28100,28100,28100,0
|
|
20231128,155800,1526364500,28100,28100,28100,28100,0
|
|
20231128,155700,1526364500,28100,28100,28100,28100,0
|
|
20231128,155600,1526364500,28100,28100,28100,28100,0
|
|
20231128,155500,1526364500,28100,28100,28100,28100,0
|
|
20231128,155400,1526364500,28100,28100,28100,28100,0
|
|
20231128,155300,1526364500,28100,28100,28100,28100,0
|
|
20231128,155200,1526364500,28100,28100,28100,28100,0
|
|
20231128,155100,1526364500,28100,28100,28100,28100,0
|
|
20231128,155000,1526364500,28100,28100,28100,28100,0
|
|
20231128,154900,1526364500,28100,28100,28100,28100,0
|
|
20231128,154800,1526364500,28100,28100,28100,28100,0
|
|
20231128,154700,1526364500,28100,28100,28100,28100,0
|
|
20231128,154600,1526364500,28100,28100,28100,28100,0
|
|
20231128,154500,1526364500,28100,28100,28100,28100,0
|
|
20231128,154400,1526364500,28100,28100,28100,28100,912
|
|
20231128,154300,1526364500,28100,28100,28100,28100,0
|
|
20231128,154200,1526364500,28100,28100,28100,28100,0
|
|
20231128,154100,1526364500,28100,28100,28100,28100,0
|
|
20231128,154000,1526364500,28100,28100,28100,28100,0
|
|
20231128,153900,1526364500,28100,28100,28100,28100,0
|
|
20231128,153800,1526364500,28100,28100,28100,28100,0
|
|
20231128,153700,1526364500,28100,28100,28100,28100,0
|
|
20231128,153600,1526364500,28100,28100,28100,28100,0
|
|
20231128,153500,1526364500,28100,28100,28100,28100,0
|
|
20231128,153400,1526364500,28100,28100,28100,28100,0
|
|
20231128,153300,1526364500,28100,28100,28100,28100,0
|
|
20231128,153200,1526364500,28100,28100,28100,28100,0
|
|
20231128,153100,1526364500,28100,28100,28100,28100,0
|
|
20231128,153000,1526364500,28100,28100,28100,28100,912
|
|
20231128,152900,1500737300,28150,28150,28150,28150,0
|
|
20231128,152800,1500737300,28150,28150,28150,28150,0
|
|
20231128,152700,1500737300,28150,28150,28150,28150,0
|
|
20231128,152600,1500737300,28150,28150,28150,28150,0
|
|
20231128,152500,1500737300,28150,28150,28150,28150,0
|
|
20231128,152400,1500737300,28150,28150,28150,28150,0
|
|
20231128,152300,1500737300,28150,28150,28150,28150,0
|
|
20231128,152200,1500737300,28150,28150,28150,28150,0
|
|
20231128,152100,1500737300,28150,28150,28150,28150,0
|
|
20231128,152000,1500737300,28150,28150,28150,28150,0
|
|
20231128,151900,1500737300,28150,28250,28250,28150,146
|
|
20231128,151800,1496622750,28100,28150,28150,28100,115
|
|
20231128,151700,1493388750,28150,28250,28250,28150,175
|
|
20231128,151600,1488448400,28400,28250,28400,28250,14
|
|
20231128,151500,1488052750,28200,28450,28450,28200,4
|
|
20231128,151400,1487939200,28400,28300,28400,28300,1100
|
|
20231128,151300,1456754500,28350,28350,28350,28350,0
|
|
20231128,151200,1456754500,28350,28350,28350,28350,19
|
|
20231128,151100,1456215850,28350,28350,28350,28350,1133
|
|
20231128,151000,1424095300,28150,28100,28350,28100,1157
|
|
20231128,150900,1391400000,28150,28350,28350,28150,708
|
|
20231128,150800,1371468000,28150,28150,28150,28150,0
|
|
20231128,150700,1371468000,28150,28200,28200,28150,175
|
|
20231128,150600,1366540600,28350,28350,28350,28350,10
|
|
20231128,150500,1366257100,28300,28200,28300,28200,323
|
|
20231128,150400,1357135450,28150,28150,28150,28150,1
|
|
20231128,150300,1357107300,28150,28150,28150,28150,277
|
|
20231128,150200,1349309750,28100,28100,28100,28100,30
|
|
20231128,150100,1348466750,28100,28100,28100,28100,92
|
|
20231128,150000,1345881550,28100,28150,28150,28100,901
|
|
20231128,145900,1320549500,28150,28100,28150,28100,209
|
|
20231128,145800,1314668350,28100,28150,28150,28100,729
|
|
20231128,145700,1294175700,28150,28150,28150,28150,0
|
|
20231128,145600,1294175700,28150,28200,28200,28150,236
|
|
20231128,145500,1287526750,28150,28150,28200,28150,295
|
|
20231128,145400,1279221600,28200,28200,28200,28200,0
|
|
20231128,145300,1279221600,28200,28200,28200,28200,225
|
|
20231128,145200,1272876600,28200,28200,28200,28200,0
|
|
20231128,145100,1272876600,28200,28250,28250,28200,122
|
|
20231128,145000,1269436150,28150,28200,28200,28150,18
|
|
20231128,144900,1268929400,28200,28200,28200,28200,6
|
|
20231128,144800,1268760200,28200,28200,28200,28200,173
|
|
20231128,144700,1263881600,28200,28200,28200,28200,53
|
|
20231128,144600,1262387000,28150,28150,28150,28150,11
|
|
20231128,144500,1262077350,28200,28200,28200,28200,255
|
|
20231128,144400,1254886350,28200,28200,28200,28200,0
|
|
20231128,144300,1254886350,28200,28200,28200,28200,403
|
|
20231128,144200,1243521750,28200,28250,28250,28200,672
|
|
20231128,144100,1224538600,28200,28200,28200,28050,1689
|
|
20231128,144000,1177068250,28150,28250,28300,28150,355
|
|
20231128,143900,1167047600,28250,28250,28250,28250,19
|
|
20231128,143800,1166510850,28300,28300,28300,28300,0
|
|
20231128,143700,1166510850,28300,28250,28300,28250,171
|
|
20231128,143600,1161672000,28250,28300,28300,28250,130
|
|
20231128,143500,1157993950,28300,28300,28300,28300,20
|
|
20231128,143400,1157427950,28350,28300,28350,28300,234
|
|
20231128,143300,1150797900,28350,28350,28350,28350,1
|
|
20231128,143200,1150769550,28350,28350,28350,28350,1
|
|
20231128,143100,1150741200,28350,28350,28350,28350,48
|
|
20231128,143000,1149380400,28350,28350,28350,28350,157
|
|
20231128,142900,1144929450,28250,28300,28300,28250,161
|
|
20231128,142800,1140374050,28300,28350,28350,28300,115
|
|
20231128,142700,1137117100,28350,28350,28350,28350,0
|
|
20231128,142600,1137117100,28350,28350,28350,28350,142
|
|
20231128,142500,1133091400,28350,28350,28400,28350,89
|
|
20231128,142400,1130567350,28400,28450,28450,28400,187
|
|
20231128,142300,1125256450,28400,28400,28400,28400,33
|
|
20231128,142200,1124319250,28350,28450,28450,28350,532
|
|
20231128,142100,1109215650,28400,28400,28400,28400,99
|
|
20231128,142000,1106404050,28400,28450,28450,28400,34
|
|
20231128,141900,1105437700,28450,28450,28450,28450,143
|
|
20231128,141800,1101369350,28450,28450,28450,28450,52
|
|
20231128,141700,1099889950,28450,28450,28450,28450,10
|
|
20231128,141600,1099605450,28400,28400,28400,28400,2
|
|
20231128,141500,1099548650,28450,28400,28450,28400,132
|
|
20231128,141400,1095793950,28400,28400,28400,28400,85
|
|
20231128,141300,1093379950,28450,28450,28450,28450,0
|
|
20231128,141200,1093379950,28450,28400,28450,28400,198
|
|
20231128,141100,1087751250,28400,28400,28400,28400,64
|
|
20231128,141000,1085933650,28450,28450,28450,28450,0
|
|
20231128,140900,1085933650,28450,28450,28450,28450,195
|
|
20231128,140800,1080385900,28500,28450,28500,28450,82
|
|
20231128,140700,1078050700,28400,28400,28400,28400,25
|
|
20231128,140600,1077340700,28450,28450,28450,28450,0
|
|
20231128,140500,1077340700,28450,28450,28450,28450,226
|
|
20231128,140400,1070911000,28400,28400,28400,28400,7
|
|
20231128,140300,1070712200,28400,28400,28400,28400,255
|
|
20231128,140200,1063470200,28450,28450,28450,28450,186
|
|
20231128,140100,1058178500,28450,28450,28450,28450,31
|
|
20231128,140000,1057296550,28500,28450,28500,28400,147
|
|
20231128,135900,1053116150,28450,28450,28450,28450,18
|
|
20231128,135800,1052604050,28450,28450,28450,28450,20
|
|
20231128,135700,1052035050,28500,28500,28500,28500,350
|
|
20231128,135600,1042060050,28500,28550,28550,28500,196
|
|
20231128,135500,1036464300,28450,28450,28450,28450,21
|
|
20231128,135400,1035866850,28500,28500,28500,28500,129
|
|
20231128,135300,1032190350,28500,28500,28500,28500,0
|
|
20231128,135200,1032190350,28500,28500,28500,28500,57
|
|
20231128,135100,1030565850,28500,28500,28500,28500,0
|
|
20231128,135000,1030565850,28500,28550,28550,28500,156
|
|
20231128,134900,1026114300,28550,28550,28550,28550,44
|
|
20231128,134800,1024858100,28550,28550,28550,28550,0
|
|
20231128,134700,1024858100,28550,28550,28550,28550,7
|
|
20231128,134600,1024658250,28550,28500,28550,28500,176
|
|
20231128,134500,1019635450,28500,28500,28500,28500,56
|
|
20231128,134400,1018039450,28500,28500,28500,28500,0
|
|
20231128,134300,1018039450,28500,28500,28500,28500,159
|
|
20231128,134200,1013507950,28450,28450,28450,28450,38
|
|
20231128,134100,1012426850,28500,28500,28500,28500,0
|
|
20231128,134000,1012426850,28500,28500,28500,28500,82
|
|
20231128,133900,1010089850,28500,28500,28500,28500,113
|
|
20231128,133800,1006869350,28450,28450,28450,28450,5
|
|
20231128,133700,1006727100,28500,28450,28500,28450,30
|
|
20231128,133600,1005872850,28450,28500,28500,28450,116
|
|
20231128,133500,1002567700,28450,28450,28450,28450,101
|
|
20231128,133400,999694250,28450,28500,28500,28450,140
|
|
20231128,133300,995704300,28550,28550,28550,28550,51
|
|
20231128,133200,994248250,28550,28550,28550,28550,213
|
|
20231128,133100,988167100,28550,28550,28550,28550,1
|
|
20231128,133000,988138550,28550,28600,28600,28550,147
|
|
20231128,132900,983941600,28500,28500,28500,28500,0
|
|
20231128,132800,983941600,28500,28550,28550,28500,136
|
|
20231128,132700,980058850,28550,28550,28550,28550,115
|
|
20231128,132600,976775600,28550,28550,28550,28550,0
|
|
20231128,132500,976775600,28550,28550,28550,28550,0
|
|
20231128,132400,976775600,28550,28550,28600,28550,283
|
|
20231128,132300,968694800,28600,28600,28600,28600,0
|
|
20231128,132200,968694800,28600,28600,28600,28600,0
|
|
20231128,132100,968694800,28600,28550,28600,28550,176
|
|
20231128,132000,963667250,28500,28500,28500,28500,32
|
|
20231128,131900,962755250,28500,28500,28500,28500,0
|
|
20231128,131800,962755250,28500,28500,28500,28500,113
|
|
20231128,131700,959534750,28550,28500,28550,28500,219
|
|
20231128,131600,953291200,28550,28550,28550,28550,123
|
|
20231128,131500,949779550,28550,28550,28550,28550,0
|
|
20231128,131400,949779550,28550,28600,28600,28550,99
|
|
20231128,131300,946950350,28600,28600,28600,28600,111
|
|
20231128,131200,943775750,28550,28550,28550,28550,2
|
|
20231128,131100,943718650,28600,28550,28600,28550,243
|
|
20231128,131000,936780900,28550,28600,28600,28550,118
|
|
20231128,130900,933406300,28600,28600,28600,28600,0
|
|
20231128,130800,933406300,28600,28600,28600,28600,116
|
|
20231128,130700,930088700,28600,28650,28650,28600,190
|
|
20231128,130600,924652700,28650,28650,28650,28650,179
|
|
20231128,130500,919524350,28700,28700,28700,28700,20
|
|
20231128,130400,918950350,28650,28700,28700,28600,70
|
|
20231128,130300,916945050,28600,28600,28600,28600,0
|
|
20231128,130200,916945050,28600,28650,28650,28600,133
|
|
20231128,130100,913135650,28650,28650,28650,28650,105
|
|
20231128,130000,910127400,28650,28600,28650,28600,2
|
|
20231128,125900,910070150,28700,28650,28700,28650,292
|
|
20231128,125800,901704300,28700,28650,28700,28650,152
|
|
20231128,125700,897349450,28650,28650,28650,28650,6
|
|
20231128,125600,897177550,28650,28650,28650,28650,17
|
|
20231128,125500,896690500,28650,28650,28650,28650,161
|
|
20231128,125400,892077850,28600,28600,28650,28600,58
|
|
20231128,125300,890419000,28600,28600,28600,28600,0
|
|
20231128,125200,890419000,28600,28650,28650,28600,89
|
|
20231128,125100,887869450,28600,28600,28600,28600,150
|
|
20231128,125000,883579450,28600,28600,28600,28600,5
|
|
20231128,124900,883436450,28600,28600,28600,28600,277
|
|
20231128,124800,875514250,28650,28650,28650,28650,57
|
|
20231128,124700,873881200,28650,28600,28650,28600,57
|
|
20231128,124600,872250950,28600,28600,28600,28550,130
|
|
20231128,124500,868533000,28600,28600,28600,28600,50
|
|
20231128,124400,867103000,28600,28550,28600,28550,60
|
|
20231128,124300,865389950,28600,28600,28600,28600,1
|
|
20231128,124200,865361350,28550,28550,28550,28550,145
|
|
20231128,124100,861221600,28550,28550,28550,28550,85
|
|
20231128,124000,858794850,28550,28500,28550,28500,133
|
|
20231128,123900,854998750,28550,28550,28550,28550,45
|
|
20231128,123800,853714000,28550,28550,28550,28550,0
|
|
20231128,123700,853714000,28550,28550,28550,28550,113
|
|
20231128,123600,850487850,28500,28550,28550,28500,105
|
|
20231128,123500,847490300,28550,28550,28550,28550,13
|
|
20231128,123400,847119150,28500,28500,28550,28500,62
|
|
20231128,123300,845352100,28550,28550,28550,28550,173
|
|
20231128,123200,840412950,28550,28550,28550,28550,35
|
|
20231128,123100,839413700,28550,28550,28550,28550,0
|
|
20231128,123000,839413700,28550,28550,28550,28550,0
|
|
20231128,122900,839413700,28550,28500,28550,28500,119
|
|
20231128,122800,836016700,28500,28500,28500,28500,14
|
|
20231128,122700,835617700,28500,28500,28500,28500,0
|
|
20231128,122600,835617700,28500,28500,28500,28450,210
|
|
20231128,122500,829633600,28500,28500,28500,28500,0
|
|
20231128,122400,829633600,28500,28500,28500,28500,0
|
|
20231128,122300,829633600,28500,28450,28500,28450,55
|
|
20231128,122200,828066250,28500,28500,28500,28500,113
|
|
20231128,122100,824845750,28450,28450,28450,28450,0
|
|
20231128,122000,824845750,28450,28500,28500,28450,44
|
|
20231128,121900,823591800,28500,28500,28500,28500,0
|
|
20231128,121800,823591800,28500,28500,28500,28500,123
|
|
20231128,121700,820086300,28500,28500,28500,28500,48
|
|
20231128,121600,818718300,28500,28500,28500,28500,258
|
|
20231128,121500,811365300,28500,28500,28500,28500,112
|
|
20231128,121400,808173300,28450,28450,28450,28450,17
|
|
20231128,121300,807689650,28500,28500,28500,28500,44
|
|
20231128,121200,806435650,28500,28500,28500,28500,0
|
|
20231128,121100,806435650,28500,28450,28500,28450,175
|
|
20231128,121000,801449000,28450,28500,28500,28450,121
|
|
20231128,120900,798001400,28550,28550,28550,28550,30
|
|
20231128,120800,797144900,28500,28500,28500,28500,0
|
|
20231128,120700,797144900,28500,28500,28500,28500,87
|
|
20231128,120600,794665400,28450,28450,28450,28450,1
|
|
20231128,120500,794636950,28500,28500,28500,28500,0
|
|
20231128,120400,794636950,28500,28500,28550,28500,202
|
|
20231128,120300,788877300,28450,28450,28450,28450,0
|
|
20231128,120200,788877300,28450,28500,28500,28450,172
|
|
20231128,120100,783975350,28500,28500,28500,28500,57
|
|
20231128,120000,782350850,28500,28450,28500,28450,269
|
|
20231128,115900,774685250,28500,28500,28500,28500,0
|
|
20231128,115800,774685250,28500,28500,28500,28500,0
|
|
20231128,115700,774685250,28500,28450,28500,28450,71
|
|
20231128,115600,772662900,28500,28500,28500,28500,113
|
|
20231128,115500,769442400,28450,28450,28450,28450,1
|
|
20231128,115400,769413950,28450,28500,28500,28450,54
|
|
20231128,115300,767875250,28500,28450,28500,28450,112
|
|
20231128,115200,764683300,28450,28450,28450,28450,1
|
|
20231128,115100,764654850,28450,28450,28450,28450,23
|
|
20231128,115000,764000500,28500,28500,28500,28500,21
|
|
20231128,114900,763402000,28500,28450,28500,28450,373
|
|
20231128,114800,752781800,28450,28450,28450,28450,42
|
|
20231128,114700,751586900,28450,28400,28450,28400,27
|
|
20231128,114600,750819800,28400,28400,28400,28400,1
|
|
20231128,114500,750791400,28450,28400,28450,28400,129
|
|
20231128,114400,747122200,28350,28350,28350,28350,0
|
|
20231128,114300,747122200,28350,28350,28350,28350,0
|
|
20231128,114200,747122200,28350,28400,28400,28350,137
|
|
20231128,114100,743235750,28400,28400,28400,28400,0
|
|
20231128,114000,743235750,28400,28400,28400,28400,22
|
|
20231128,113900,742610950,28450,28450,28500,28450,347
|
|
20231128,113800,732721600,28450,28400,28450,28400,165
|
|
20231128,113700,728033150,28400,28400,28400,28400,18
|
|
20231128,113600,727521950,28400,28400,28400,28400,40
|
|
20231128,113500,726385950,28400,28400,28400,28400,47
|
|
20231128,113400,725051150,28350,28350,28350,28350,97
|
|
20231128,113300,722301200,28350,28350,28350,28350,0
|
|
20231128,113200,722301200,28350,28350,28350,28350,52
|
|
20231128,113100,720827000,28350,28350,28350,28350,112
|
|
20231128,113000,717651800,28350,28350,28350,28350,33
|
|
20231128,112900,716716250,28350,28300,28350,28300,172
|
|
20231128,112800,711840100,28300,28250,28300,28250,100
|
|
20231128,112700,709010350,28250,28250,28250,28250,79
|
|
20231128,112600,706778600,28250,28250,28250,28250,0
|
|
20231128,112500,706778600,28250,28200,28250,28200,67
|
|
20231128,112400,704885900,28250,28250,28250,28250,2
|
|
20231128,112300,704829400,28200,28250,28250,28200,273
|
|
20231128,112200,697120800,28250,28250,28250,28250,188
|
|
20231128,112100,691809800,28200,28150,28200,28150,123
|
|
20231128,112000,688346000,28200,28250,28250,28200,188
|
|
20231128,111900,683038850,28200,28250,28250,28200,7
|
|
20231128,111800,682841400,28150,28150,28250,28150,96
|
|
20231128,111700,680131200,28250,28250,28250,28250,0
|
|
20231128,111600,680131200,28250,28250,28250,28200,184
|
|
20231128,111500,674934650,28200,28200,28200,28200,47
|
|
20231128,111400,673609250,28200,28200,28200,28200,11
|
|
20231128,111300,673299050,28200,28200,28200,28200,227
|
|
20231128,111200,666897650,28150,28150,28150,28150,17
|
|
20231128,111100,666419100,28150,28200,28200,28150,7
|
|
20231128,111000,666221850,28200,28200,28200,28200,0
|
|
20231128,110900,666221850,28200,28150,28200,28150,64
|
|
20231128,110800,664417850,28150,28150,28150,28150,30
|
|
20231128,110700,663573350,28150,28150,28150,28150,30
|
|
20231128,110600,662728850,28150,28100,28150,28100,79
|
|
20231128,110500,660506150,28100,28100,28100,28100,0
|
|
20231128,110400,660506150,28100,28100,28100,28100,25
|
|
20231128,110300,659803650,28100,28100,28100,28100,48
|
|
20231128,110200,658454850,28100,28100,28100,28100,131
|
|
20231128,110100,654773750,28100,28100,28100,28100,0
|
|
20231128,110000,654773750,28100,28100,28100,28100,60
|
|
20231128,105900,653087750,28050,28100,28100,28050,32
|
|
20231128,105800,652188650,28100,28100,28100,28100,129
|
|
20231128,105700,648563750,28100,28100,28100,28100,49
|
|
20231128,105600,647186850,28100,28100,28100,28100,4
|
|
20231128,105500,647074450,28100,28100,28100,28100,27
|
|
20231128,105400,646315750,28100,28050,28100,28050,112
|
|
20231128,105300,643169800,28100,28100,28150,28100,218
|
|
20231128,105200,637043950,28100,28100,28100,28100,2
|
|
20231128,105100,636987750,28150,28100,28150,28100,127
|
|
20231128,105000,633418900,28100,28100,28100,28100,45
|
|
20231128,104900,632154400,28100,28100,28100,28100,0
|
|
20231128,104800,632154400,28100,28100,28100,28100,0
|
|
20231128,104700,632154400,28100,28050,28100,28000,439
|
|
20231128,104600,619839650,28050,28050,28050,28050,12
|
|
20231128,104500,619503050,28050,28100,28100,28000,454
|
|
20231128,104400,606767300,28100,28100,28100,28100,20
|
|
20231128,104300,606205300,28100,28100,28150,28100,42
|
|
20231128,104200,605024650,28100,28150,28150,28100,101
|
|
20231128,104100,602186500,28150,28100,28150,28100,40
|
|
20231128,104000,601061550,28100,28100,28100,28100,30
|
|
20231128,103900,600218550,28100,28100,28100,28100,19
|
|
20231128,103800,599684650,28150,28150,28150,28150,0
|
|
20231128,103700,599684650,28150,28150,28150,28150,5
|
|
20231128,103600,599543900,28150,28100,28150,28100,15
|
|
20231128,103500,599122200,28100,28100,28100,28100,22
|
|
20231128,103400,598504000,28100,28100,28100,28100,231
|
|
20231128,103300,592012900,28050,28100,28100,28050,147
|
|
20231128,103200,587883100,28050,28050,28050,28050,45
|
|
20231128,103100,586620850,28050,28150,28150,28050,67
|
|
20231128,103000,584739350,28100,28100,28100,28100,19
|
|
20231128,102900,584205450,28100,28100,28100,28100,0
|
|
20231128,102800,584205450,28100,28100,28100,28100,0
|
|
20231128,102700,584205450,28100,28100,28100,28100,127
|
|
20231128,102600,580636750,28100,28050,28100,28050,103
|
|
20231128,102500,577742600,28050,28100,28100,28050,53
|
|
20231128,102400,576254700,28050,28050,28050,28050,0
|
|
20231128,102300,576254700,28050,28050,28050,28050,22
|
|
20231128,102200,575637600,28100,28100,28100,28100,0
|
|
20231128,102100,575637600,28100,28050,28100,28050,204
|
|
20231128,102000,569905400,28050,28050,28050,28050,1
|
|
20231128,101900,569877350,28050,28050,28050,28050,21
|
|
20231128,101800,569288300,28050,28050,28050,28050,0
|
|
20231128,101700,569288300,28050,28100,28100,28050,20
|
|
20231128,101600,568726700,28150,28100,28150,28100,35
|
|
20231128,101500,567743150,28100,28100,28100,28100,249
|
|
20231128,101400,560746250,28100,28100,28100,28100,101
|
|
20231128,101300,557908150,28050,28100,28100,28050,5
|
|
20231128,101200,557767750,28050,28050,28050,28050,0
|
|
20231128,101100,557767750,28050,28050,28050,28050,22
|
|
20231128,101000,557150650,28050,28050,28050,28050,0
|
|
20231128,100900,557150650,28050,28050,28050,28050,27
|
|
20231128,100800,556393300,27950,27950,27950,27950,133
|
|
20231128,100700,552675950,27950,27950,27950,27900,21
|
|
20231128,100600,552089050,27950,27900,27950,27900,2
|
|
20231128,100500,552033200,27900,27900,27900,27900,80
|
|
20231128,100400,549801200,27900,27900,27900,27900,264
|
|
20231128,100300,542435600,27900,27900,27900,27850,345
|
|
20231128,100200,532810600,27850,27800,27850,27800,451
|
|
20231128,100100,520261800,27850,27750,27850,27750,468
|
|
20231128,100000,507249750,27750,28050,28050,27750,3619
|
|
20231128,095900,406202250,28050,28050,28050,28050,9
|
|
20231128,095800,405949800,28050,28000,28050,28000,30
|
|
20231128,095700,405109250,28050,28050,28050,28050,92
|
|
20231128,095600,402528650,28050,28050,28050,28050,5
|
|
20231128,095500,402388400,28050,28050,28050,28000,505
|
|
20231128,095400,388225650,28000,28050,28050,28000,24
|
|
20231128,095300,387553000,28050,28000,28050,28000,47
|
|
20231128,095200,386236500,28000,28000,28000,28000,10
|
|
20231128,095100,385956500,28000,28050,28050,28000,26
|
|
20231128,095000,385227400,28000,28050,28050,28000,37
|
|
20231128,094900,384191350,28050,28050,28050,28050,17
|
|
20231128,094800,383714500,28000,28050,28050,28000,1468
|
|
20231128,094700,342551550,28050,28050,28050,28050,262
|
|
20231128,094600,335202450,28050,28050,28050,28000,267
|
|
20231128,094500,327714800,28050,28000,28050,28000,347
|
|
20231128,094400,317983300,28050,28050,28050,28050,164
|
|
20231128,094300,313383100,28000,28050,28050,28000,525
|
|
20231128,094200,298662250,28100,28100,28100,28050,53
|
|
20231128,094100,297173350,28100,28000,28100,28000,31
|
|
20231128,094000,296304300,28050,28050,28050,28000,367
|
|
20231128,093900,286011850,28050,28000,28050,28000,400
|
|
20231128,093800,274801350,28050,28000,28050,28000,32
|
|
20231128,093700,273905250,28000,28100,28100,28000,757
|
|
20231128,093600,252678550,28050,28100,28100,28050,489
|
|
20231128,093500,238946150,28150,28150,28150,28100,357
|
|
20231128,093400,228899100,28150,28150,28150,28150,0
|
|
20231128,093300,228899100,28150,28150,28150,28150,0
|
|
20231128,093200,228899100,28150,28150,28250,28150,68
|
|
20231128,093100,226984800,28250,28150,28250,28150,60
|
|
20231128,093000,225295700,28150,28100,28150,28100,29
|
|
20231128,092900,224479450,28250,28200,28250,28100,1318
|
|
20231128,092800,187351650,28250,28200,28250,28200,13
|
|
20231128,092700,186984900,28300,28200,28300,28200,30
|
|
20231128,092600,186137900,28200,28200,28200,28200,33
|
|
20231128,092500,185207300,28250,28250,28300,28250,52
|
|
20231128,092400,183738250,28250,28200,28250,28200,141
|
|
20231128,092300,179762000,28200,28200,28200,28200,26
|
|
20231128,092200,179028800,28150,28150,28150,28150,0
|
|
20231128,092100,179028800,28150,28300,28300,28150,46
|
|
20231128,092000,177727600,28300,28200,28300,28150,1073
|
|
20231128,091900,147449700,28200,28250,28250,28200,835
|
|
20231128,091800,123869850,28300,28250,28300,28250,194
|
|
20231128,091700,118384300,28300,28350,28350,28300,226
|
|
20231128,091600,111988450,28300,28300,28300,28300,2
|
|
20231128,091500,111931850,28300,28350,28350,28300,516
|
|
20231128,091400,97313350,28350,28300,28350,28300,609
|
|
20231128,091300,80065550,28350,28400,28400,28350,524
|
|
20231128,091200,65209050,28400,28400,28400,28400,109
|
|
20231128,091100,62113450,28400,28400,28450,28350,579
|
|
20231128,091000,45670450,28350,28300,28350,28300,28
|
|
20231128,090900,44876950,28400,28300,28400,28300,35
|
|
20231128,090800,43884450,28300,28300,28300,28300,0
|
|
20231128,090700,43884450,28300,28350,28350,28300,214
|
|
20231128,090600,37818800,28350,28350,28400,28350,196
|
|
20231128,090500,32262050,28350,28400,28400,28350,352
|
|
20231128,090400,22268900,28400,28400,28500,28400,295
|
|
20231128,090300,13874900,28400,28400,28400,28400,63
|
|
20231128,090200,12085700,28400,28450,28450,28400,36
|
|
20231128,090100,11063250,28400,28550,28600,28400,361
|
|
20231128,090000,773550,28650,28650,28650,28650,27
|