586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184300,60822900,46350,46350,46350,46350,10
|
|
20231127,184200,60822900,46350,46350,46350,46350,0
|
|
20231127,184100,60822900,46350,46350,46350,46350,0
|
|
20231127,184000,60822900,46350,46350,46350,46350,0
|
|
20231127,183900,60822900,46350,46350,46350,46350,0
|
|
20231127,183800,60822900,46350,46350,46350,46350,0
|
|
20231127,183700,60822900,46350,46350,46350,46350,0
|
|
20231127,183600,60822900,46350,46350,46350,46350,0
|
|
20231127,183500,60822900,46350,46350,46350,46350,0
|
|
20231127,183400,60822900,46350,46350,46350,46350,0
|
|
20231127,183300,60822900,46350,46350,46350,46350,0
|
|
20231127,183200,60822900,46350,46350,46350,46350,0
|
|
20231127,183100,60822900,46350,46350,46350,46350,0
|
|
20231127,183000,60822900,46350,46350,46350,46350,0
|
|
20231127,182900,60822900,46350,46350,46350,46350,0
|
|
20231127,182800,60822900,46350,46350,46350,46350,0
|
|
20231127,182700,60822900,46350,46350,46350,46350,0
|
|
20231127,182600,60822900,46350,46350,46350,46350,0
|
|
20231127,182500,60822900,46350,46350,46350,46350,0
|
|
20231127,182400,60822900,46350,46350,46350,46350,0
|
|
20231127,182300,60822900,46350,46350,46350,46350,0
|
|
20231127,182200,60822900,46350,46350,46350,46350,0
|
|
20231127,182100,60822900,46350,46350,46350,46350,0
|
|
20231127,182000,60822900,46350,46350,46350,46350,0
|
|
20231127,181900,60822900,46350,46350,46350,46350,0
|
|
20231127,181800,60822900,46350,46350,46350,46350,0
|
|
20231127,181700,60822900,46350,46350,46350,46350,0
|
|
20231127,181600,60822900,46350,46350,46350,46350,0
|
|
20231127,181500,60822900,46350,46350,46350,46350,0
|
|
20231127,181400,60822900,46350,46350,46350,46350,0
|
|
20231127,181300,60822900,46350,46350,46350,46350,10
|
|
20231127,181200,60822900,46350,46350,46350,46350,0
|
|
20231127,181100,60822900,46350,46350,46350,46350,0
|
|
20231127,181000,60822900,46350,46350,46350,46350,0
|
|
20231127,180900,60822900,46350,46350,46350,46350,0
|
|
20231127,180800,60822900,46350,46350,46350,46350,0
|
|
20231127,180700,60822900,46350,46350,46350,46350,0
|
|
20231127,180600,60822900,46350,46350,46350,46350,0
|
|
20231127,180500,60822900,46350,46350,46350,46350,0
|
|
20231127,180400,60822900,46350,46350,46350,46350,0
|
|
20231127,180300,60822900,46350,46350,46350,46350,0
|
|
20231127,180200,60822900,46350,46350,46350,46350,0
|
|
20231127,180100,60822900,46350,46350,46350,46350,0
|
|
20231127,180000,60822900,46350,46350,46350,46350,0
|
|
20231127,175900,60822900,46350,46350,46350,46350,0
|
|
20231127,175800,60822900,46350,46350,46350,46350,0
|
|
20231127,175700,60822900,46350,46350,46350,46350,0
|
|
20231127,175600,60822900,46350,46350,46350,46350,0
|
|
20231127,175500,60822900,46350,46350,46350,46350,0
|
|
20231127,175400,60822900,46350,46350,46350,46350,0
|
|
20231127,175300,60822900,46350,46350,46350,46350,0
|
|
20231127,175200,60822900,46350,46350,46350,46350,0
|
|
20231127,175100,60822900,46350,46350,46350,46350,0
|
|
20231127,175000,60822900,46350,46350,46350,46350,0
|
|
20231127,174900,60822900,46350,46350,46350,46350,0
|
|
20231127,174800,60822900,46350,46350,46350,46350,0
|
|
20231127,174700,60822900,46350,46350,46350,46350,0
|
|
20231127,174600,60822900,46350,46350,46350,46350,0
|
|
20231127,174500,60822900,46350,46350,46350,46350,0
|
|
20231127,174400,60822900,46350,46350,46350,46350,0
|
|
20231127,174300,60822900,46350,46350,46350,46350,10
|
|
20231127,174200,60822900,46350,46350,46350,46350,0
|
|
20231127,174100,60822900,46350,46350,46350,46350,0
|
|
20231127,174000,60822900,46350,46350,46350,46350,0
|
|
20231127,173900,60822900,46350,46350,46350,46350,0
|
|
20231127,173800,60822900,46350,46350,46350,46350,0
|
|
20231127,173700,60822900,46350,46350,46350,46350,0
|
|
20231127,173600,60822900,46350,46350,46350,46350,0
|
|
20231127,173500,60822900,46350,46350,46350,46350,0
|
|
20231127,173400,60822900,46350,46350,46350,46350,0
|
|
20231127,173300,60822900,46350,46350,46350,46350,0
|
|
20231127,173200,60822900,46350,46350,46350,46350,0
|
|
20231127,173100,60822900,46350,46350,46350,46350,0
|
|
20231127,173000,60822900,46350,46350,46350,46350,0
|
|
20231127,172900,60822900,46350,46350,46350,46350,0
|
|
20231127,172800,60822900,46350,46350,46350,46350,0
|
|
20231127,172700,60822900,46350,46350,46350,46350,0
|
|
20231127,172600,60822900,46350,46350,46350,46350,0
|
|
20231127,172500,60822900,46350,46350,46350,46350,0
|
|
20231127,172400,60822900,46350,46350,46350,46350,0
|
|
20231127,172300,60822900,46350,46350,46350,46350,0
|
|
20231127,172200,60822900,46350,46350,46350,46350,0
|
|
20231127,172100,60822900,46350,46350,46350,46350,0
|
|
20231127,172000,60822900,46350,46350,46350,46350,0
|
|
20231127,171900,60822900,46350,46350,46350,46350,0
|
|
20231127,171800,60822900,46350,46350,46350,46350,0
|
|
20231127,171700,60822900,46350,46350,46350,46350,0
|
|
20231127,171600,60822900,46350,46350,46350,46350,0
|
|
20231127,171500,60822900,46350,46350,46350,46350,0
|
|
20231127,171400,60822900,46350,46350,46350,46350,0
|
|
20231127,171300,60822900,46350,46350,46350,46350,10
|
|
20231127,171200,60822900,46350,46350,46350,46350,0
|
|
20231127,171100,60822900,46350,46350,46350,46350,0
|
|
20231127,171000,60822900,46350,46350,46350,46350,0
|
|
20231127,170900,60822900,46350,46350,46350,46350,0
|
|
20231127,170800,60822900,46350,46350,46350,46350,0
|
|
20231127,170700,60822900,46350,46350,46350,46350,0
|
|
20231127,170600,60822900,46350,46350,46350,46350,0
|
|
20231127,170500,60822900,46350,46350,46350,46350,0
|
|
20231127,170400,60822900,46350,46350,46350,46350,0
|
|
20231127,170300,60822900,46350,46350,46350,46350,0
|
|
20231127,170200,60822900,46350,46350,46350,46350,0
|
|
20231127,170100,60822900,46350,46350,46350,46350,0
|
|
20231127,170000,60822900,46350,46350,46350,46350,0
|
|
20231127,165900,60822900,46350,46350,46350,46350,0
|
|
20231127,165800,60822900,46350,46350,46350,46350,0
|
|
20231127,165700,60822900,46350,46350,46350,46350,0
|
|
20231127,165600,60822900,46350,46350,46350,46350,0
|
|
20231127,165500,60822900,46350,46350,46350,46350,0
|
|
20231127,165400,60822900,46350,46350,46350,46350,0
|
|
20231127,165300,60822900,46350,46350,46350,46350,0
|
|
20231127,165200,60822900,46350,46350,46350,46350,0
|
|
20231127,165100,60822900,46350,46350,46350,46350,0
|
|
20231127,165000,60822900,46350,46350,46350,46350,0
|
|
20231127,164900,60822900,46350,46350,46350,46350,0
|
|
20231127,164800,60822900,46350,46350,46350,46350,0
|
|
20231127,164700,60822900,46350,46350,46350,46350,0
|
|
20231127,164600,60822900,46350,46350,46350,46350,0
|
|
20231127,164500,60822900,46350,46350,46350,46350,0
|
|
20231127,164400,60822900,46350,46350,46350,46350,0
|
|
20231127,164300,60822900,46350,46350,46350,46350,10
|
|
20231127,164200,60822900,46350,46350,46350,46350,0
|
|
20231127,164100,60822900,46350,46350,46350,46350,0
|
|
20231127,164000,60822900,46350,46350,46350,46350,0
|
|
20231127,163900,60822900,46350,46350,46350,46350,0
|
|
20231127,163800,60822900,46350,46350,46350,46350,0
|
|
20231127,163700,60822900,46350,46350,46350,46350,0
|
|
20231127,163600,60822900,46350,46350,46350,46350,0
|
|
20231127,163500,60822900,46350,46350,46350,46350,0
|
|
20231127,163400,60822900,46350,46350,46350,46350,0
|
|
20231127,163300,60822900,46350,46350,46350,46350,0
|
|
20231127,163200,60822900,46350,46350,46350,46350,0
|
|
20231127,163100,60822900,46350,46350,46350,46350,0
|
|
20231127,163000,60822900,46350,46350,46350,46350,0
|
|
20231127,162900,60822900,46350,46350,46350,46350,0
|
|
20231127,162800,60822900,46350,46350,46350,46350,0
|
|
20231127,162700,60822900,46350,46350,46350,46350,0
|
|
20231127,162600,60822900,46350,46350,46350,46350,0
|
|
20231127,162500,60822900,46350,46350,46350,46350,0
|
|
20231127,162400,60822900,46350,46350,46350,46350,0
|
|
20231127,162300,60822900,46350,46350,46350,46350,0
|
|
20231127,162200,60822900,46350,46350,46350,46350,0
|
|
20231127,162100,60822900,46350,46350,46350,46350,0
|
|
20231127,162000,60822900,46350,46350,46350,46350,0
|
|
20231127,161900,60822900,46350,46350,46350,46350,0
|
|
20231127,161800,60822900,46350,46350,46350,46350,0
|
|
20231127,161700,60822900,46350,46350,46350,46350,0
|
|
20231127,161600,60822900,46350,46350,46350,46350,0
|
|
20231127,161500,60822900,46350,46350,46350,46350,0
|
|
20231127,161400,60822900,46350,46350,46350,46350,0
|
|
20231127,161300,60822900,46350,46350,46350,46350,10
|
|
20231127,161200,60822900,46350,46350,46350,46350,0
|
|
20231127,161100,60822900,46350,46350,46350,46350,0
|
|
20231127,161000,60822900,46350,46350,46350,46350,0
|
|
20231127,160900,60822900,46350,46350,46350,46350,0
|
|
20231127,160800,60822900,46350,46350,46350,46350,0
|
|
20231127,160700,60822900,46350,46350,46350,46350,0
|
|
20231127,160600,60822900,46350,46350,46350,46350,0
|
|
20231127,160500,60822900,46350,46350,46350,46350,0
|
|
20231127,160400,60822900,46350,46350,46350,46350,0
|
|
20231127,160300,60822900,46350,46350,46350,46350,0
|
|
20231127,160200,60822900,46350,46350,46350,46350,0
|
|
20231127,160100,60822900,46350,46350,46350,46350,0
|
|
20231127,160000,60822900,46350,46350,46350,46350,0
|
|
20231127,155900,60822900,46350,46350,46350,46350,0
|
|
20231127,155800,60822900,46350,46350,46350,46350,0
|
|
20231127,155700,60822900,46350,46350,46350,46350,0
|
|
20231127,155600,60822900,46350,46350,46350,46350,0
|
|
20231127,155500,60822900,46350,46350,46350,46350,0
|
|
20231127,155400,60822900,46350,46350,46350,46350,0
|
|
20231127,155300,60822900,46350,46350,46350,46350,0
|
|
20231127,155200,60822900,46350,46350,46350,46350,0
|
|
20231127,155100,60822900,46350,46350,46350,46350,0
|
|
20231127,155000,60822900,46350,46350,46350,46350,0
|
|
20231127,154900,60822900,46350,46350,46350,46350,0
|
|
20231127,154800,60822900,46350,46350,46350,46350,0
|
|
20231127,154700,60822900,46350,46350,46350,46350,0
|
|
20231127,154600,60822900,46350,46350,46350,46350,0
|
|
20231127,154500,60822900,46350,46350,46350,46350,0
|
|
20231127,154400,60822900,46350,46350,46350,46350,0
|
|
20231127,154300,60822900,46350,46350,46350,46350,10
|
|
20231127,154200,60822900,46350,46350,46350,46350,0
|
|
20231127,154100,60822900,46350,46350,46350,46350,0
|
|
20231127,154000,60822900,46350,46350,46350,46350,0
|
|
20231127,153900,60822900,46350,46350,46350,46350,0
|
|
20231127,153800,60822900,46350,46350,46350,46350,0
|
|
20231127,153700,60822900,46350,46350,46350,46350,0
|
|
20231127,153600,60822900,46350,46350,46350,46350,0
|
|
20231127,153500,60822900,46350,46350,46350,46350,0
|
|
20231127,153400,60822900,46350,46350,46350,46350,0
|
|
20231127,153300,60822900,46350,46350,46350,46350,0
|
|
20231127,153200,60822900,46350,46350,46350,46350,0
|
|
20231127,153100,60822900,46350,46350,46350,46350,0
|
|
20231127,153000,60822900,46350,46350,46350,46350,10
|
|
20231127,152900,60359400,46400,46400,46400,46400,0
|
|
20231127,152800,60359400,46400,46400,46400,46400,0
|
|
20231127,152700,60359400,46400,46400,46400,46400,0
|
|
20231127,152600,60359400,46400,46400,46400,46400,0
|
|
20231127,152500,60359400,46400,46400,46400,46400,0
|
|
20231127,152400,60359400,46400,46400,46400,46400,0
|
|
20231127,152300,60359400,46400,46400,46400,46400,0
|
|
20231127,152200,60359400,46400,46400,46400,46400,0
|
|
20231127,152100,60359400,46400,46400,46400,46400,0
|
|
20231127,152000,60359400,46400,46400,46400,46400,0
|
|
20231127,151900,60359400,46400,46400,46400,46400,1
|
|
20231127,151800,60313000,46350,46350,46350,46350,1
|
|
20231127,151700,60266650,46350,46350,46350,46350,0
|
|
20231127,151600,60266650,46350,46350,46350,46350,0
|
|
20231127,151500,60266650,46350,46350,46350,46350,1
|
|
20231127,151400,60220300,46300,46300,46300,46300,1
|
|
20231127,151300,60174000,46400,46400,46400,46400,1
|
|
20231127,151200,60127600,46350,46350,46350,46350,0
|
|
20231127,151100,60127600,46350,46350,46350,46350,0
|
|
20231127,151000,60127600,46350,46350,46350,46350,7
|
|
20231127,150900,59803150,46350,46350,46350,46350,0
|
|
20231127,150800,59803150,46350,46350,46350,46350,0
|
|
20231127,150700,59803150,46350,46350,46350,46350,0
|
|
20231127,150600,59803150,46350,46350,46350,46350,0
|
|
20231127,150500,59803150,46350,46350,46350,46350,0
|
|
20231127,150400,59803150,46350,46350,46350,46350,0
|
|
20231127,150300,59803150,46350,46350,46350,46350,0
|
|
20231127,150200,59803150,46350,46350,46350,46350,0
|
|
20231127,150100,59803150,46350,46400,46400,46350,13
|
|
20231127,150000,59200200,46350,46400,46400,46350,3
|
|
20231127,145900,59061050,46350,46350,46350,46350,10
|
|
20231127,145800,58597550,46350,46350,46350,46350,0
|
|
20231127,145700,58597550,46350,46350,46350,46350,0
|
|
20231127,145600,58597550,46350,46350,46350,46350,0
|
|
20231127,145500,58597550,46350,46350,46350,46350,0
|
|
20231127,145400,58597550,46350,46350,46350,46350,0
|
|
20231127,145300,58597550,46350,46350,46350,46350,0
|
|
20231127,145200,58597550,46350,46400,46400,46350,37
|
|
20231127,145100,56881950,46500,46500,46500,46500,0
|
|
20231127,145000,56881950,46500,46500,46500,46500,0
|
|
20231127,144900,56881950,46500,46500,46500,46500,0
|
|
20231127,144800,56881950,46500,46500,46500,46500,0
|
|
20231127,144700,56881950,46500,46500,46500,46500,0
|
|
20231127,144600,56881950,46500,46500,46500,46500,0
|
|
20231127,144500,56881950,46500,46500,46500,46500,0
|
|
20231127,144400,56881950,46500,46500,46500,46500,0
|
|
20231127,144300,56881950,46500,46500,46500,46500,0
|
|
20231127,144200,56881950,46500,46500,46500,46500,0
|
|
20231127,144100,56881950,46500,46500,46500,46500,0
|
|
20231127,144000,56881950,46500,46500,46500,46500,4
|
|
20231127,143900,56695950,46400,46400,46400,46400,0
|
|
20231127,143800,56695950,46400,46400,46400,46400,0
|
|
20231127,143700,56695950,46400,46400,46400,46400,0
|
|
20231127,143600,56695950,46400,46400,46400,46400,0
|
|
20231127,143500,56695950,46400,46400,46400,46400,0
|
|
20231127,143400,56695950,46400,46400,46400,46400,0
|
|
20231127,143300,56695950,46400,46400,46400,46400,0
|
|
20231127,143200,56695950,46400,46400,46400,46400,0
|
|
20231127,143100,56695950,46400,46400,46400,46400,0
|
|
20231127,143000,56695950,46400,46400,46400,46400,0
|
|
20231127,142900,56695950,46400,46400,46400,46400,0
|
|
20231127,142800,56695950,46400,46400,46400,46400,0
|
|
20231127,142700,56695950,46400,46400,46400,46400,0
|
|
20231127,142600,56695950,46400,46400,46400,46400,0
|
|
20231127,142500,56695950,46400,46400,46400,46400,0
|
|
20231127,142400,56695950,46400,46400,46400,46400,0
|
|
20231127,142300,56695950,46400,46400,46400,46400,0
|
|
20231127,142200,56695950,46400,46400,46400,46400,0
|
|
20231127,142100,56695950,46400,46400,46400,46400,0
|
|
20231127,142000,56695950,46400,46400,46400,46400,0
|
|
20231127,141900,56695950,46400,46400,46400,46400,0
|
|
20231127,141800,56695950,46400,46400,46400,46400,0
|
|
20231127,141700,56695950,46400,46400,46400,46400,0
|
|
20231127,141600,56695950,46400,46400,46400,46400,0
|
|
20231127,141500,56695950,46400,46400,46400,46400,0
|
|
20231127,141400,56695950,46400,46400,46400,46400,0
|
|
20231127,141300,56695950,46400,46400,46400,46400,0
|
|
20231127,141200,56695950,46400,46400,46400,46400,0
|
|
20231127,141100,56695950,46400,46400,46400,46400,0
|
|
20231127,141000,56695950,46400,46400,46400,46400,0
|
|
20231127,140900,56695950,46400,46400,46400,46400,0
|
|
20231127,140800,56695950,46400,46400,46400,46400,0
|
|
20231127,140700,56695950,46400,46400,46400,46400,0
|
|
20231127,140600,56695950,46400,46400,46400,46400,0
|
|
20231127,140500,56695950,46400,46400,46400,46400,15
|
|
20231127,140400,55999950,46400,46400,46400,46400,0
|
|
20231127,140300,55999950,46400,46400,46400,46400,0
|
|
20231127,140200,55999950,46400,46400,46400,46400,0
|
|
20231127,140100,55999950,46400,46400,46400,46400,0
|
|
20231127,140000,55999950,46400,46400,46400,46400,3
|
|
20231127,135900,55860750,46400,46400,46400,46400,0
|
|
20231127,135800,55860750,46400,46400,46400,46400,0
|
|
20231127,135700,55860750,46400,46400,46400,46400,0
|
|
20231127,135600,55860750,46400,46400,46400,46400,0
|
|
20231127,135500,55860750,46400,46400,46400,46400,0
|
|
20231127,135400,55860750,46400,46400,46400,46400,4
|
|
20231127,135300,55675150,46350,46350,46350,46350,0
|
|
20231127,135200,55675150,46350,46350,46350,46350,0
|
|
20231127,135100,55675150,46350,46350,46350,46350,0
|
|
20231127,135000,55675150,46350,46350,46350,46350,0
|
|
20231127,134900,55675150,46350,46350,46350,46350,0
|
|
20231127,134800,55675150,46350,46350,46350,46350,0
|
|
20231127,134700,55675150,46350,46350,46350,46350,0
|
|
20231127,134600,55675150,46350,46350,46350,46350,0
|
|
20231127,134500,55675150,46350,46350,46350,46350,0
|
|
20231127,134400,55675150,46350,46350,46350,46350,3
|
|
20231127,134300,55536100,46350,46350,46350,46350,0
|
|
20231127,134200,55536100,46350,46350,46350,46350,2
|
|
20231127,134100,55443400,46300,46300,46300,46300,0
|
|
20231127,134000,55443400,46300,46300,46300,46300,0
|
|
20231127,133900,55443400,46300,46300,46300,46300,0
|
|
20231127,133800,55443400,46300,46300,46300,46300,0
|
|
20231127,133700,55443400,46300,46300,46300,46300,0
|
|
20231127,133600,55443400,46300,46300,46300,46300,0
|
|
20231127,133500,55443400,46300,46300,46300,46300,0
|
|
20231127,133400,55443400,46300,46300,46300,46300,0
|
|
20231127,133300,55443400,46300,46300,46300,46300,0
|
|
20231127,133200,55443400,46300,46300,46300,46300,0
|
|
20231127,133100,55443400,46300,46300,46300,46300,0
|
|
20231127,133000,55443400,46300,46300,46300,46300,0
|
|
20231127,132900,55443400,46300,46300,46300,46300,0
|
|
20231127,132800,55443400,46300,46300,46300,46300,0
|
|
20231127,132700,55443400,46300,46300,46300,46300,0
|
|
20231127,132600,55443400,46300,46300,46300,46300,0
|
|
20231127,132500,55443400,46300,46300,46300,46300,0
|
|
20231127,132400,55443400,46300,46300,46300,46300,0
|
|
20231127,132300,55443400,46300,46300,46300,46300,0
|
|
20231127,132200,55443400,46300,46300,46300,46300,0
|
|
20231127,132100,55443400,46300,46300,46300,46300,0
|
|
20231127,132000,55443400,46300,46300,46300,46300,0
|
|
20231127,131900,55443400,46300,46300,46300,46300,0
|
|
20231127,131800,55443400,46300,46300,46300,46300,0
|
|
20231127,131700,55443400,46300,46300,46300,46300,0
|
|
20231127,131600,55443400,46300,46300,46300,46300,0
|
|
20231127,131500,55443400,46300,46300,46300,46300,0
|
|
20231127,131400,55443400,46300,46300,46300,46300,0
|
|
20231127,131300,55443400,46300,46300,46300,46300,0
|
|
20231127,131200,55443400,46300,46300,46300,46300,0
|
|
20231127,131100,55443400,46300,46300,46300,46300,0
|
|
20231127,131000,55443400,46300,46300,46300,46300,0
|
|
20231127,130900,55443400,46300,46300,46300,46300,0
|
|
20231127,130800,55443400,46300,46300,46300,46300,4
|
|
20231127,130700,55258200,46300,46300,46300,46300,0
|
|
20231127,130600,55258200,46300,46300,46300,46300,0
|
|
20231127,130500,55258200,46300,46300,46300,46300,0
|
|
20231127,130400,55258200,46300,46300,46300,46300,0
|
|
20231127,130300,55258200,46300,46300,46300,46300,0
|
|
20231127,130200,55258200,46300,46300,46300,46300,0
|
|
20231127,130100,55258200,46300,46300,46300,46300,0
|
|
20231127,130000,55258200,46300,46300,46300,46300,1
|
|
20231127,125900,55211900,46150,46150,46150,46150,0
|
|
20231127,125800,55211900,46150,46150,46150,46150,0
|
|
20231127,125700,55211900,46150,46200,46200,46150,105
|
|
20231127,125600,50363750,46250,46400,46600,46250,75
|
|
20231127,125500,46888650,46400,46450,46450,46400,35
|
|
20231127,125400,45264500,46450,46450,46450,46450,90
|
|
20231127,125300,41084000,46500,46500,46500,46500,0
|
|
20231127,125200,41084000,46500,46500,46500,46500,0
|
|
20231127,125100,41084000,46500,46500,46500,46500,0
|
|
20231127,125000,41084000,46500,46500,46500,46500,0
|
|
20231127,124900,41084000,46500,46500,46500,46500,0
|
|
20231127,124800,41084000,46500,46500,46500,46500,0
|
|
20231127,124700,41084000,46500,46500,46500,46500,0
|
|
20231127,124600,41084000,46500,46500,46500,46500,0
|
|
20231127,124500,41084000,46500,46500,46500,46500,0
|
|
20231127,124400,41084000,46500,46500,46500,46500,0
|
|
20231127,124300,41084000,46500,46500,46500,46500,0
|
|
20231127,124200,41084000,46500,46500,46500,46500,0
|
|
20231127,124100,41084000,46500,46500,46500,46500,0
|
|
20231127,124000,41084000,46500,46500,46500,46500,0
|
|
20231127,123900,41084000,46500,46500,46500,46500,0
|
|
20231127,123800,41084000,46500,46500,46500,46500,0
|
|
20231127,123700,41084000,46500,46500,46500,46500,0
|
|
20231127,123600,41084000,46500,46500,46500,46500,0
|
|
20231127,123500,41084000,46500,46500,46500,46500,0
|
|
20231127,123400,41084000,46500,46500,46500,46500,0
|
|
20231127,123300,41084000,46500,46500,46500,46500,0
|
|
20231127,123200,41084000,46500,46500,46500,46500,0
|
|
20231127,123100,41084000,46500,46500,46500,46500,0
|
|
20231127,123000,41084000,46500,46500,46500,46500,0
|
|
20231127,122900,41084000,46500,46500,46500,46500,23
|
|
20231127,122800,40014500,46500,46500,46500,46500,1
|
|
20231127,122700,39968000,46600,46600,46600,46600,0
|
|
20231127,122600,39968000,46600,46600,46600,46600,0
|
|
20231127,122500,39968000,46600,46600,46600,46600,0
|
|
20231127,122400,39968000,46600,46600,46600,46600,0
|
|
20231127,122300,39968000,46600,46600,46600,46600,0
|
|
20231127,122200,39968000,46600,46600,46600,46600,4
|
|
20231127,122100,39781600,46500,46500,46500,46500,0
|
|
20231127,122000,39781600,46500,46500,46500,46500,0
|
|
20231127,121900,39781600,46500,46500,46500,46500,2
|
|
20231127,121800,39688600,46500,46500,46500,46500,0
|
|
20231127,121700,39688600,46500,46500,46500,46500,0
|
|
20231127,121600,39688600,46500,46500,46500,46500,0
|
|
20231127,121500,39688600,46500,46500,46500,46500,1
|
|
20231127,121400,39642100,46500,46500,46500,46500,1
|
|
20231127,121300,39595600,46550,46550,46550,46550,0
|
|
20231127,121200,39595600,46550,46550,46550,46550,1
|
|
20231127,121100,39549050,46500,46500,46500,46500,1
|
|
20231127,121000,39502550,46500,46500,46500,46500,2
|
|
20231127,120900,39409550,46550,46550,46550,46550,0
|
|
20231127,120800,39409550,46550,46550,46550,46550,0
|
|
20231127,120700,39409550,46550,46550,46550,46550,0
|
|
20231127,120600,39409550,46550,46550,46550,46550,0
|
|
20231127,120500,39409550,46550,46550,46550,46550,0
|
|
20231127,120400,39409550,46550,46550,46550,46550,0
|
|
20231127,120300,39409550,46550,46550,46550,46550,0
|
|
20231127,120200,39409550,46550,46550,46550,46550,0
|
|
20231127,120100,39409550,46550,46550,46550,46550,0
|
|
20231127,120000,39409550,46550,46550,46550,46550,0
|
|
20231127,115900,39409550,46550,46550,46550,46550,0
|
|
20231127,115800,39409550,46550,46550,46550,46550,0
|
|
20231127,115700,39409550,46550,46550,46550,46550,0
|
|
20231127,115600,39409550,46550,46550,46550,46550,0
|
|
20231127,115500,39409550,46550,46550,46550,46550,0
|
|
20231127,115400,39409550,46550,46550,46550,46550,0
|
|
20231127,115300,39409550,46550,46600,46600,46550,49
|
|
20231127,115200,37127450,46600,46600,46600,46600,0
|
|
20231127,115100,37127450,46600,46600,46600,46600,0
|
|
20231127,115000,37127450,46600,46600,46600,46600,8
|
|
20231127,114900,36754650,46650,46650,46650,46650,0
|
|
20231127,114800,36754650,46650,46650,46650,46650,0
|
|
20231127,114700,36754650,46650,46650,46650,46650,0
|
|
20231127,114600,36754650,46650,46650,46650,46650,0
|
|
20231127,114500,36754650,46650,46650,46650,46650,0
|
|
20231127,114400,36754650,46650,46650,46650,46650,0
|
|
20231127,114300,36754650,46650,46650,46650,46650,0
|
|
20231127,114200,36754650,46650,46650,46650,46650,0
|
|
20231127,114100,36754650,46650,46650,46650,46650,0
|
|
20231127,114000,36754650,46650,46650,46650,46650,0
|
|
20231127,113900,36754650,46650,46650,46650,46650,0
|
|
20231127,113800,36754650,46650,46650,46650,46650,0
|
|
20231127,113700,36754650,46650,46650,46650,46650,0
|
|
20231127,113600,36754650,46650,46650,46650,46650,0
|
|
20231127,113500,36754650,46650,46650,46650,46650,0
|
|
20231127,113400,36754650,46650,46650,46650,46650,0
|
|
20231127,113300,36754650,46650,46650,46650,46650,0
|
|
20231127,113200,36754650,46650,46650,46650,46650,0
|
|
20231127,113100,36754650,46650,46650,46650,46650,16
|
|
20231127,113000,36008250,46700,46700,46700,46700,0
|
|
20231127,112900,36008250,46700,46700,46700,46700,0
|
|
20231127,112800,36008250,46700,46700,46700,46700,0
|
|
20231127,112700,36008250,46700,46700,46700,46700,0
|
|
20231127,112600,36008250,46700,46700,46700,46700,0
|
|
20231127,112500,36008250,46700,46700,46700,46700,37
|
|
20231127,112400,34280350,46700,46700,46700,46700,1
|
|
20231127,112300,34233650,46700,46700,46700,46700,5
|
|
20231127,112200,34000150,46750,46750,46750,46750,0
|
|
20231127,112100,34000150,46750,46750,46750,46750,0
|
|
20231127,112000,34000150,46750,46750,46750,46750,0
|
|
20231127,111900,34000150,46750,46750,46750,46750,0
|
|
20231127,111800,34000150,46750,46750,46750,46750,0
|
|
20231127,111700,34000150,46750,46750,46750,46750,3
|
|
20231127,111600,33859900,46750,46750,46750,46750,1
|
|
20231127,111500,33813150,46750,46750,46750,46750,1
|
|
20231127,111400,33766400,47000,47000,47000,47000,0
|
|
20231127,111300,33766400,47000,47000,47000,47000,0
|
|
20231127,111200,33766400,47000,47050,47050,47000,7
|
|
20231127,111100,33437200,47100,47100,47100,47100,0
|
|
20231127,111000,33437200,47100,47100,47100,47100,0
|
|
20231127,110900,33437200,47100,47100,47100,47100,0
|
|
20231127,110800,33437200,47100,47100,47100,47100,0
|
|
20231127,110700,33437200,47100,47100,47100,47100,0
|
|
20231127,110600,33437200,47100,47100,47100,47100,0
|
|
20231127,110500,33437200,47100,47100,47100,47100,0
|
|
20231127,110400,33437200,47100,47100,47100,47100,0
|
|
20231127,110300,33437200,47100,47100,47100,47100,0
|
|
20231127,110200,33437200,47100,47100,47100,47100,0
|
|
20231127,110100,33437200,47100,47100,47100,47100,0
|
|
20231127,110000,33437200,47100,47100,47100,47100,0
|
|
20231127,105900,33437200,47100,47100,47100,47100,0
|
|
20231127,105800,33437200,47100,47100,47100,47100,0
|
|
20231127,105700,33437200,47100,47100,47100,47100,0
|
|
20231127,105600,33437200,47100,47100,47100,47100,0
|
|
20231127,105500,33437200,47100,47100,47100,47100,0
|
|
20231127,105400,33437200,47100,47100,47100,47100,0
|
|
20231127,105300,33437200,47100,47050,47100,47050,30
|
|
20231127,105200,32025200,47100,47100,47100,47100,0
|
|
20231127,105100,32025200,47100,47100,47100,47100,0
|
|
20231127,105000,32025200,47100,47100,47100,47100,0
|
|
20231127,104900,32025200,47100,47100,47100,47100,0
|
|
20231127,104800,32025200,47100,47100,47100,47100,0
|
|
20231127,104700,32025200,47100,47100,47100,47100,0
|
|
20231127,104600,32025200,47100,47100,47100,47100,0
|
|
20231127,104500,32025200,47100,47100,47100,47100,0
|
|
20231127,104400,32025200,47100,47100,47100,47100,0
|
|
20231127,104300,32025200,47100,47100,47100,47100,0
|
|
20231127,104200,32025200,47100,47100,47100,47100,0
|
|
20231127,104100,32025200,47100,47000,47100,47000,30
|
|
20231127,104000,30613800,47000,47000,47000,47000,4
|
|
20231127,103900,30425800,47000,46850,47000,46850,200
|
|
20231127,103800,21040700,46850,46550,46850,46550,100
|
|
20231127,103700,16365250,46550,46550,46550,46550,0
|
|
20231127,103600,16365250,46550,46550,46550,46550,0
|
|
20231127,103500,16365250,46550,46550,46550,46550,0
|
|
20231127,103400,16365250,46550,46550,46550,46550,0
|
|
20231127,103300,16365250,46550,46550,46550,46550,0
|
|
20231127,103200,16365250,46550,46550,46550,46550,0
|
|
20231127,103100,16365250,46550,46550,46550,46550,0
|
|
20231127,103000,16365250,46550,46550,46550,46550,0
|
|
20231127,102900,16365250,46550,46550,46550,46550,3
|
|
20231127,102800,16225600,46600,46600,46600,46600,0
|
|
20231127,102700,16225600,46600,46600,46600,46600,0
|
|
20231127,102600,16225600,46600,46600,46600,46600,0
|
|
20231127,102500,16225600,46600,46600,46600,46600,0
|
|
20231127,102400,16225600,46600,46600,46600,46600,0
|
|
20231127,102300,16225600,46600,46600,46600,46600,0
|
|
20231127,102200,16225600,46600,46600,46600,46600,0
|
|
20231127,102100,16225600,46600,46600,46600,46600,0
|
|
20231127,102000,16225600,46600,46600,46600,46600,0
|
|
20231127,101900,16225600,46600,46600,46600,46600,0
|
|
20231127,101800,16225600,46600,46600,46600,46600,0
|
|
20231127,101700,16225600,46600,46600,46600,46600,7
|
|
20231127,101600,15899400,46500,46500,46500,46500,0
|
|
20231127,101500,15899400,46500,46500,46500,46500,0
|
|
20231127,101400,15899400,46500,46500,46500,46500,0
|
|
20231127,101300,15899400,46500,46500,46500,46500,0
|
|
20231127,101200,15899400,46500,46500,46500,46500,0
|
|
20231127,101100,15899400,46500,46500,46500,46500,0
|
|
20231127,101000,15899400,46500,46500,46500,46500,0
|
|
20231127,100900,15899400,46500,46500,46500,46500,0
|
|
20231127,100800,15899400,46500,46500,46500,46500,1
|
|
20231127,100700,15852900,46500,46500,46500,46500,0
|
|
20231127,100600,15852900,46500,46500,46500,46500,1
|
|
20231127,100500,15806400,46500,46500,46500,46500,1
|
|
20231127,100400,15759900,46500,46500,46500,46500,0
|
|
20231127,100300,15759900,46500,46500,46500,46500,1
|
|
20231127,100200,15713400,46600,46600,46600,46600,0
|
|
20231127,100100,15713400,46600,46600,46600,46600,0
|
|
20231127,100000,15713400,46600,46600,46600,46600,1
|
|
20231127,095900,15666800,46600,46600,46600,46600,0
|
|
20231127,095800,15666800,46600,46600,46600,46600,0
|
|
20231127,095700,15666800,46600,46600,46600,46600,0
|
|
20231127,095600,15666800,46600,46600,46600,46600,0
|
|
20231127,095500,15666800,46600,46600,46600,46600,0
|
|
20231127,095400,15666800,46600,46600,46600,46600,0
|
|
20231127,095300,15666800,46600,46600,46600,46600,0
|
|
20231127,095200,15666800,46600,46600,46600,46600,0
|
|
20231127,095100,15666800,46600,46600,46600,46600,0
|
|
20231127,095000,15666800,46600,46600,46600,46600,0
|
|
20231127,094900,15666800,46600,46600,46600,46600,1
|
|
20231127,094800,15620200,46600,46600,46600,46600,0
|
|
20231127,094700,15620200,46600,46600,46600,46600,0
|
|
20231127,094600,15620200,46600,46600,46600,46600,0
|
|
20231127,094500,15620200,46600,46600,46600,46600,0
|
|
20231127,094400,15620200,46600,46600,46600,46600,0
|
|
20231127,094300,15620200,46600,46600,46600,46600,0
|
|
20231127,094200,15620200,46600,46600,46600,46600,0
|
|
20231127,094100,15620200,46600,46600,46600,46600,1
|
|
20231127,094000,15573600,46600,46600,46600,46600,0
|
|
20231127,093900,15573600,46600,46600,46600,46600,0
|
|
20231127,093800,15573600,46600,46600,46600,46600,1
|
|
20231127,093700,15527000,46450,46550,46550,46450,135
|
|
20231127,093600,9253800,46600,46600,46600,46600,1
|
|
20231127,093500,9207200,46500,46500,46500,46500,0
|
|
20231127,093400,9207200,46500,46500,46500,46500,0
|
|
20231127,093300,9207200,46500,46500,46500,46500,0
|
|
20231127,093200,9207200,46500,46500,46500,46500,0
|
|
20231127,093100,9207200,46500,46500,46500,46500,0
|
|
20231127,093000,9207200,46500,46500,46500,46500,0
|
|
20231127,092900,9207200,46500,46500,46500,46500,0
|
|
20231127,092800,9207200,46500,46500,46500,46500,0
|
|
20231127,092700,9207200,46500,46500,46500,46500,0
|
|
20231127,092600,9207200,46500,46500,46500,46500,0
|
|
20231127,092500,9207200,46500,46500,46500,46500,0
|
|
20231127,092400,9207200,46500,46500,46500,46500,1
|
|
20231127,092300,9160700,46500,46500,46500,46500,1
|
|
20231127,092200,9114200,46800,46800,46800,46800,0
|
|
20231127,092100,9114200,46800,46800,46800,46800,0
|
|
20231127,092000,9114200,46800,46800,46800,46800,0
|
|
20231127,091900,9114200,46800,46800,46800,46800,1
|
|
20231127,091800,9067400,46450,46450,46450,46450,0
|
|
20231127,091700,9067400,46450,46450,46450,46450,0
|
|
20231127,091600,9067400,46450,46450,46450,46450,0
|
|
20231127,091500,9067400,46450,46450,46450,46450,0
|
|
20231127,091400,9067400,46450,46450,46450,46450,0
|
|
20231127,091300,9067400,46450,46450,46450,46450,0
|
|
20231127,091200,9067400,46450,46450,46450,46450,0
|
|
20231127,091100,9067400,46450,46500,46500,46450,143
|
|
20231127,091000,2418200,46550,46550,46550,46550,0
|
|
20231127,090900,2418200,46550,46550,46550,46550,0
|
|
20231127,090800,2418200,46550,46550,46550,46550,0
|
|
20231127,090700,2418200,46550,46550,46550,46550,0
|
|
20231127,090600,2418200,46550,46550,46550,46550,0
|
|
20231127,090500,2418200,46550,46550,46550,46550,1
|
|
20231127,090400,2371650,46550,46550,46550,46550,0
|
|
20231127,090300,2371650,46550,46550,46550,46550,3
|
|
20231127,090200,2232000,46500,46500,46500,46500,0
|
|
20231127,090100,2232000,46500,46500,46500,46500,0
|
|
20231127,090000,2232000,46500,46500,46500,46500,27
|