586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184300,99153700,46200,46200,46200,46200,21
|
|
20231128,184200,99153700,46200,46200,46200,46200,0
|
|
20231128,184100,99153700,46200,46200,46200,46200,0
|
|
20231128,184000,99153700,46200,46200,46200,46200,0
|
|
20231128,183900,99153700,46200,46200,46200,46200,0
|
|
20231128,183800,99153700,46200,46200,46200,46200,0
|
|
20231128,183700,99153700,46200,46200,46200,46200,0
|
|
20231128,183600,99153700,46200,46200,46200,46200,0
|
|
20231128,183500,99153700,46200,46200,46200,46200,0
|
|
20231128,183400,99153700,46200,46200,46200,46200,0
|
|
20231128,183300,99153700,46200,46200,46200,46200,0
|
|
20231128,183200,99153700,46200,46200,46200,46200,0
|
|
20231128,183100,99153700,46200,46200,46200,46200,0
|
|
20231128,183000,99153700,46200,46200,46200,46200,0
|
|
20231128,182900,99153700,46200,46200,46200,46200,0
|
|
20231128,182800,99153700,46200,46200,46200,46200,0
|
|
20231128,182700,99153700,46200,46200,46200,46200,0
|
|
20231128,182600,99153700,46200,46200,46200,46200,0
|
|
20231128,182500,99153700,46200,46200,46200,46200,0
|
|
20231128,182400,99153700,46200,46200,46200,46200,0
|
|
20231128,182300,99153700,46200,46200,46200,46200,0
|
|
20231128,182200,99153700,46200,46200,46200,46200,0
|
|
20231128,182100,99153700,46200,46200,46200,46200,0
|
|
20231128,182000,99153700,46200,46200,46200,46200,0
|
|
20231128,181900,99153700,46200,46200,46200,46200,0
|
|
20231128,181800,99153700,46200,46200,46200,46200,0
|
|
20231128,181700,99153700,46200,46200,46200,46200,0
|
|
20231128,181600,99153700,46200,46200,46200,46200,0
|
|
20231128,181500,99153700,46200,46200,46200,46200,0
|
|
20231128,181400,99153700,46200,46200,46200,46200,0
|
|
20231128,181300,99153700,46200,46200,46200,46200,21
|
|
20231128,181200,99153700,46200,46200,46200,46200,0
|
|
20231128,181100,99153700,46200,46200,46200,46200,0
|
|
20231128,181000,99153700,46200,46200,46200,46200,0
|
|
20231128,180900,99153700,46200,46200,46200,46200,0
|
|
20231128,180800,99153700,46200,46200,46200,46200,0
|
|
20231128,180700,99153700,46200,46200,46200,46200,0
|
|
20231128,180600,99153700,46200,46200,46200,46200,0
|
|
20231128,180500,99153700,46200,46200,46200,46200,0
|
|
20231128,180400,99153700,46200,46200,46200,46200,0
|
|
20231128,180300,99153700,46200,46200,46200,46200,0
|
|
20231128,180200,99153700,46200,46200,46200,46200,0
|
|
20231128,180100,99153700,46200,46200,46200,46200,0
|
|
20231128,180000,99153700,46200,46200,46200,46200,0
|
|
20231128,175900,99153700,46200,46200,46200,46200,0
|
|
20231128,175800,99153700,46200,46200,46200,46200,0
|
|
20231128,175700,99153700,46200,46200,46200,46200,0
|
|
20231128,175600,99153700,46200,46200,46200,46200,0
|
|
20231128,175500,99153700,46200,46200,46200,46200,0
|
|
20231128,175400,99153700,46200,46200,46200,46200,0
|
|
20231128,175300,99153700,46200,46200,46200,46200,0
|
|
20231128,175200,99153700,46200,46200,46200,46200,0
|
|
20231128,175100,99153700,46200,46200,46200,46200,0
|
|
20231128,175000,99153700,46200,46200,46200,46200,0
|
|
20231128,174900,99153700,46200,46200,46200,46200,0
|
|
20231128,174800,99153700,46200,46200,46200,46200,0
|
|
20231128,174700,99153700,46200,46200,46200,46200,0
|
|
20231128,174600,99153700,46200,46200,46200,46200,0
|
|
20231128,174500,99153700,46200,46200,46200,46200,0
|
|
20231128,174400,99153700,46200,46200,46200,46200,0
|
|
20231128,174300,99153700,46200,46200,46200,46200,21
|
|
20231128,174200,99153700,46200,46200,46200,46200,0
|
|
20231128,174100,99153700,46200,46200,46200,46200,0
|
|
20231128,174000,99153700,46200,46200,46200,46200,0
|
|
20231128,173900,99153700,46200,46200,46200,46200,0
|
|
20231128,173800,99153700,46200,46200,46200,46200,0
|
|
20231128,173700,99153700,46200,46200,46200,46200,0
|
|
20231128,173600,99153700,46200,46200,46200,46200,0
|
|
20231128,173500,99153700,46200,46200,46200,46200,0
|
|
20231128,173400,99153700,46200,46200,46200,46200,0
|
|
20231128,173300,99153700,46200,46200,46200,46200,0
|
|
20231128,173200,99153700,46200,46200,46200,46200,0
|
|
20231128,173100,99153700,46200,46200,46200,46200,0
|
|
20231128,173000,99153700,46200,46200,46200,46200,0
|
|
20231128,172900,99153700,46200,46200,46200,46200,0
|
|
20231128,172800,99153700,46200,46200,46200,46200,0
|
|
20231128,172700,99153700,46200,46200,46200,46200,0
|
|
20231128,172600,99153700,46200,46200,46200,46200,0
|
|
20231128,172500,99153700,46200,46200,46200,46200,0
|
|
20231128,172400,99153700,46200,46200,46200,46200,0
|
|
20231128,172300,99153700,46200,46200,46200,46200,0
|
|
20231128,172200,99153700,46200,46200,46200,46200,0
|
|
20231128,172100,99153700,46200,46200,46200,46200,0
|
|
20231128,172000,99153700,46200,46200,46200,46200,0
|
|
20231128,171900,99153700,46200,46200,46200,46200,0
|
|
20231128,171800,99153700,46200,46200,46200,46200,0
|
|
20231128,171700,99153700,46200,46200,46200,46200,0
|
|
20231128,171600,99153700,46200,46200,46200,46200,0
|
|
20231128,171500,99153700,46200,46200,46200,46200,0
|
|
20231128,171400,99153700,46200,46200,46200,46200,0
|
|
20231128,171300,99153700,46200,46200,46200,46200,21
|
|
20231128,171200,99153700,46200,46200,46200,46200,0
|
|
20231128,171100,99153700,46200,46200,46200,46200,0
|
|
20231128,171000,99153700,46200,46200,46200,46200,0
|
|
20231128,170900,99153700,46200,46200,46200,46200,0
|
|
20231128,170800,99153700,46200,46200,46200,46200,0
|
|
20231128,170700,99153700,46200,46200,46200,46200,0
|
|
20231128,170600,99153700,46200,46200,46200,46200,0
|
|
20231128,170500,99153700,46200,46200,46200,46200,0
|
|
20231128,170400,99153700,46200,46200,46200,46200,0
|
|
20231128,170300,99153700,46200,46200,46200,46200,0
|
|
20231128,170200,99153700,46200,46200,46200,46200,0
|
|
20231128,170100,99153700,46200,46200,46200,46200,0
|
|
20231128,170000,99153700,46200,46200,46200,46200,0
|
|
20231128,165900,99153700,46200,46200,46200,46200,0
|
|
20231128,165800,99153700,46200,46200,46200,46200,0
|
|
20231128,165700,99153700,46200,46200,46200,46200,0
|
|
20231128,165600,99153700,46200,46200,46200,46200,0
|
|
20231128,165500,99153700,46200,46200,46200,46200,0
|
|
20231128,165400,99153700,46200,46200,46200,46200,0
|
|
20231128,165300,99153700,46200,46200,46200,46200,0
|
|
20231128,165200,99153700,46200,46200,46200,46200,0
|
|
20231128,165100,99153700,46200,46200,46200,46200,0
|
|
20231128,165000,99153700,46200,46200,46200,46200,0
|
|
20231128,164900,99153700,46200,46200,46200,46200,0
|
|
20231128,164800,99153700,46200,46200,46200,46200,0
|
|
20231128,164700,99153700,46200,46200,46200,46200,0
|
|
20231128,164600,99153700,46200,46200,46200,46200,0
|
|
20231128,164500,99153700,46200,46200,46200,46200,0
|
|
20231128,164400,99153700,46200,46200,46200,46200,0
|
|
20231128,164300,99153700,46200,46200,46200,46200,21
|
|
20231128,164200,99153700,46200,46200,46200,46200,0
|
|
20231128,164100,99153700,46200,46200,46200,46200,0
|
|
20231128,164000,99153700,46200,46200,46200,46200,0
|
|
20231128,163900,99153700,46200,46200,46200,46200,0
|
|
20231128,163800,99153700,46200,46200,46200,46200,0
|
|
20231128,163700,99153700,46200,46200,46200,46200,0
|
|
20231128,163600,99153700,46200,46200,46200,46200,0
|
|
20231128,163500,99153700,46200,46200,46200,46200,0
|
|
20231128,163400,99153700,46200,46200,46200,46200,0
|
|
20231128,163300,99153700,46200,46200,46200,46200,0
|
|
20231128,163200,99153700,46200,46200,46200,46200,0
|
|
20231128,163100,99153700,46200,46200,46200,46200,0
|
|
20231128,163000,99153700,46200,46200,46200,46200,0
|
|
20231128,162900,99153700,46200,46200,46200,46200,0
|
|
20231128,162800,99153700,46200,46200,46200,46200,0
|
|
20231128,162700,99153700,46200,46200,46200,46200,0
|
|
20231128,162600,99153700,46200,46200,46200,46200,0
|
|
20231128,162500,99153700,46200,46200,46200,46200,0
|
|
20231128,162400,99153700,46200,46200,46200,46200,0
|
|
20231128,162300,99153700,46200,46200,46200,46200,0
|
|
20231128,162200,99153700,46200,46200,46200,46200,0
|
|
20231128,162100,99153700,46200,46200,46200,46200,0
|
|
20231128,162000,99153700,46200,46200,46200,46200,0
|
|
20231128,161900,99153700,46200,46200,46200,46200,0
|
|
20231128,161800,99153700,46200,46200,46200,46200,0
|
|
20231128,161700,99153700,46200,46200,46200,46200,0
|
|
20231128,161600,99153700,46200,46200,46200,46200,0
|
|
20231128,161500,99153700,46200,46200,46200,46200,0
|
|
20231128,161400,99153700,46200,46200,46200,46200,0
|
|
20231128,161300,99153700,46200,46200,46200,46200,21
|
|
20231128,161200,99153700,46200,46200,46200,46200,0
|
|
20231128,161100,99153700,46200,46200,46200,46200,0
|
|
20231128,161000,99153700,46200,46200,46200,46200,0
|
|
20231128,160900,99153700,46200,46200,46200,46200,0
|
|
20231128,160800,99153700,46200,46200,46200,46200,0
|
|
20231128,160700,99153700,46200,46200,46200,46200,0
|
|
20231128,160600,99153700,46200,46200,46200,46200,0
|
|
20231128,160500,99153700,46200,46200,46200,46200,0
|
|
20231128,160400,99153700,46200,46200,46200,46200,0
|
|
20231128,160300,99153700,46200,46200,46200,46200,0
|
|
20231128,160200,99153700,46200,46200,46200,46200,0
|
|
20231128,160100,99153700,46200,46200,46200,46200,0
|
|
20231128,160000,99153700,46200,46200,46200,46200,0
|
|
20231128,155900,99153700,46200,46200,46200,46200,0
|
|
20231128,155800,99153700,46200,46200,46200,46200,0
|
|
20231128,155700,99153700,46200,46200,46200,46200,0
|
|
20231128,155600,99153700,46200,46200,46200,46200,0
|
|
20231128,155500,99153700,46200,46200,46200,46200,0
|
|
20231128,155400,99153700,46200,46200,46200,46200,0
|
|
20231128,155300,99153700,46200,46200,46200,46200,0
|
|
20231128,155200,99153700,46200,46200,46200,46200,0
|
|
20231128,155100,99153700,46200,46200,46200,46200,0
|
|
20231128,155000,99153700,46200,46200,46200,46200,0
|
|
20231128,154900,99153700,46200,46200,46200,46200,0
|
|
20231128,154800,99153700,46200,46200,46200,46200,0
|
|
20231128,154700,99153700,46200,46200,46200,46200,0
|
|
20231128,154600,99153700,46200,46200,46200,46200,0
|
|
20231128,154500,99153700,46200,46200,46200,46200,0
|
|
20231128,154400,99153700,46200,46200,46200,46200,0
|
|
20231128,154300,99153700,46200,46200,46200,46200,21
|
|
20231128,154200,99153700,46200,46200,46200,46200,0
|
|
20231128,154100,99153700,46200,46200,46200,46200,0
|
|
20231128,154000,99153700,46200,46200,46200,46200,0
|
|
20231128,153900,99153700,46200,46200,46200,46200,0
|
|
20231128,153800,99153700,46200,46200,46200,46200,0
|
|
20231128,153700,99153700,46200,46200,46200,46200,0
|
|
20231128,153600,99153700,46200,46200,46200,46200,0
|
|
20231128,153500,99153700,46200,46200,46200,46200,0
|
|
20231128,153400,99153700,46200,46200,46200,46200,0
|
|
20231128,153300,99153700,46200,46200,46200,46200,0
|
|
20231128,153200,99153700,46200,46200,46200,46200,0
|
|
20231128,153100,99153700,46200,46200,46200,46200,0
|
|
20231128,153000,99153700,46200,46200,46200,46200,21
|
|
20231128,152900,98183500,46050,46050,46050,46050,0
|
|
20231128,152800,98183500,46050,46050,46050,46050,0
|
|
20231128,152700,98183500,46050,46050,46050,46050,0
|
|
20231128,152600,98183500,46050,46050,46050,46050,0
|
|
20231128,152500,98183500,46050,46050,46050,46050,0
|
|
20231128,152400,98183500,46050,46050,46050,46050,0
|
|
20231128,152300,98183500,46050,46050,46050,46050,0
|
|
20231128,152200,98183500,46050,46050,46050,46050,0
|
|
20231128,152100,98183500,46050,46050,46050,46050,0
|
|
20231128,152000,98183500,46050,46050,46050,46050,0
|
|
20231128,151900,98183500,46050,46100,46100,46050,186
|
|
20231128,151800,89615550,46100,46100,46100,46100,50
|
|
20231128,151700,87310550,46150,46150,46150,46150,0
|
|
20231128,151600,87310550,46150,46150,46150,46150,0
|
|
20231128,151500,87310550,46150,46150,46150,46150,1
|
|
20231128,151400,87264400,46050,46050,46050,46050,7
|
|
20231128,151300,86942050,46150,46150,46150,46150,0
|
|
20231128,151200,86942050,46150,46150,46150,46150,0
|
|
20231128,151100,86942050,46150,46150,46150,46150,2
|
|
20231128,151000,86849750,46050,46050,46050,46050,3
|
|
20231128,150900,86711600,46100,46100,46100,46100,0
|
|
20231128,150800,86711600,46100,46100,46100,46100,0
|
|
20231128,150700,86711600,46100,46100,46100,46100,0
|
|
20231128,150600,86711600,46100,46100,46100,46100,0
|
|
20231128,150500,86711600,46100,46100,46100,46100,50
|
|
20231128,150400,84406600,46150,46150,46150,46150,0
|
|
20231128,150300,84406600,46150,46150,46150,46150,2
|
|
20231128,150200,84314300,46150,46150,46150,46150,1
|
|
20231128,150100,84268150,46150,46150,46150,46150,1
|
|
20231128,150000,84222000,46150,46150,46150,46150,2
|
|
20231128,145900,84129700,46150,46150,46150,46150,2
|
|
20231128,145800,84037400,46100,46100,46100,46100,0
|
|
20231128,145700,84037400,46100,46100,46100,46100,0
|
|
20231128,145600,84037400,46100,46100,46100,46100,0
|
|
20231128,145500,84037400,46100,46100,46100,46100,11
|
|
20231128,145400,83530300,46200,46200,46200,46200,0
|
|
20231128,145300,83530300,46200,46200,46200,46200,2
|
|
20231128,145200,83437900,46150,46150,46150,46150,0
|
|
20231128,145100,83437900,46150,46150,46150,46150,0
|
|
20231128,145000,83437900,46150,46150,46150,46150,0
|
|
20231128,144900,83437900,46150,46150,46150,46150,2
|
|
20231128,144800,83345600,46200,46200,46200,46200,3
|
|
20231128,144700,83207000,46150,46150,46150,46150,1
|
|
20231128,144600,83160850,46150,46150,46150,46150,1
|
|
20231128,144500,83114700,46150,46150,46150,46150,0
|
|
20231128,144400,83114700,46150,46150,46150,46150,0
|
|
20231128,144300,83114700,46150,46150,46150,46150,0
|
|
20231128,144200,83114700,46150,46150,46150,46150,0
|
|
20231128,144100,83114700,46150,46150,46150,46150,0
|
|
20231128,144000,83114700,46150,46150,46150,46150,0
|
|
20231128,143900,83114700,46150,46150,46150,46150,0
|
|
20231128,143800,83114700,46150,46150,46150,46150,0
|
|
20231128,143700,83114700,46150,46150,46150,46150,0
|
|
20231128,143600,83114700,46150,46150,46150,46150,50
|
|
20231128,143500,80807200,46200,46200,46200,46200,0
|
|
20231128,143400,80807200,46200,46200,46200,46200,2
|
|
20231128,143300,80714800,46200,46200,46200,46200,1
|
|
20231128,143200,80668600,46100,46100,46100,46100,0
|
|
20231128,143100,80668600,46100,46100,46100,46100,0
|
|
20231128,143000,80668600,46100,46100,46100,46100,0
|
|
20231128,142900,80668600,46100,46100,46100,46100,5
|
|
20231128,142800,80438100,46100,46100,46100,46100,50
|
|
20231128,142700,78133100,46100,46100,46100,46100,2
|
|
20231128,142600,78040900,46200,46200,46200,46200,1
|
|
20231128,142500,77994700,46100,46100,46100,46100,0
|
|
20231128,142400,77994700,46100,46100,46100,46100,1
|
|
20231128,142300,77948600,46100,46100,46100,46100,1
|
|
20231128,142200,77902500,46100,46100,46100,46100,0
|
|
20231128,142100,77902500,46100,46100,46100,46100,10
|
|
20231128,142000,77441500,46100,46100,46100,46100,0
|
|
20231128,141900,77441500,46100,46100,46100,46100,0
|
|
20231128,141800,77441500,46100,46100,46100,46100,0
|
|
20231128,141700,77441500,46100,46100,46100,46100,0
|
|
20231128,141600,77441500,46100,46100,46100,46100,0
|
|
20231128,141500,77441500,46100,46100,46100,46100,0
|
|
20231128,141400,77441500,46100,46100,46100,46100,0
|
|
20231128,141300,77441500,46100,46100,46100,46100,37
|
|
20231128,141200,75735800,46250,46250,46250,46250,1
|
|
20231128,141100,75689550,46250,46250,46250,46250,0
|
|
20231128,141000,75689550,46250,46250,46250,46250,0
|
|
20231128,140900,75689550,46250,46250,46250,46250,0
|
|
20231128,140800,75689550,46250,46250,46250,46250,0
|
|
20231128,140700,75689550,46250,46250,46250,46250,0
|
|
20231128,140600,75689550,46250,46250,46250,46250,0
|
|
20231128,140500,75689550,46250,46250,46250,46250,0
|
|
20231128,140400,75689550,46250,46250,46250,46250,0
|
|
20231128,140300,75689550,46250,46250,46250,46250,0
|
|
20231128,140200,75689550,46250,46250,46250,46250,0
|
|
20231128,140100,75689550,46250,46250,46250,46250,0
|
|
20231128,140000,75689550,46250,46250,46250,46250,0
|
|
20231128,135900,75689550,46250,46250,46250,46250,0
|
|
20231128,135800,75689550,46250,46250,46250,46250,0
|
|
20231128,135700,75689550,46250,46250,46250,46250,5
|
|
20231128,135600,75458300,46250,46250,46250,46250,0
|
|
20231128,135500,75458300,46250,46100,46250,46100,254
|
|
20231128,135400,63731500,46100,46100,46100,46100,0
|
|
20231128,135300,63731500,46100,46100,46100,46100,0
|
|
20231128,135200,63731500,46100,46100,46100,46100,0
|
|
20231128,135100,63731500,46100,46100,46100,46100,0
|
|
20231128,135000,63731500,46100,46100,46100,46100,0
|
|
20231128,134900,63731500,46100,46100,46100,46100,0
|
|
20231128,134800,63731500,46100,46100,46100,46100,0
|
|
20231128,134700,63731500,46100,46100,46100,46100,0
|
|
20231128,134600,63731500,46100,46100,46100,46100,0
|
|
20231128,134500,63731500,46100,46100,46100,46100,0
|
|
20231128,134400,63731500,46100,46100,46100,46100,0
|
|
20231128,134300,63731500,46100,46100,46100,46100,5
|
|
20231128,134200,63501000,46100,46100,46100,46100,0
|
|
20231128,134100,63501000,46100,46100,46100,46100,10
|
|
20231128,134000,63040000,46100,46100,46100,46100,0
|
|
20231128,133900,63040000,46100,46100,46100,46100,0
|
|
20231128,133800,63040000,46100,46100,46100,46100,0
|
|
20231128,133700,63040000,46100,46100,46100,46100,0
|
|
20231128,133600,63040000,46100,46100,46100,46100,1
|
|
20231128,133500,62993900,46150,46150,46150,46150,0
|
|
20231128,133400,62993900,46150,46150,46150,46150,0
|
|
20231128,133300,62993900,46150,46150,46150,46150,0
|
|
20231128,133200,62993900,46150,46150,46150,46150,0
|
|
20231128,133100,62993900,46150,46150,46150,46150,0
|
|
20231128,133000,62993900,46150,46150,46150,46150,0
|
|
20231128,132900,62993900,46150,46150,46150,46150,0
|
|
20231128,132800,62993900,46150,46150,46150,46150,0
|
|
20231128,132700,62993900,46150,46150,46150,46150,0
|
|
20231128,132600,62993900,46150,46150,46150,46150,0
|
|
20231128,132500,62993900,46150,46150,46150,46150,0
|
|
20231128,132400,62993900,46150,46150,46150,46150,0
|
|
20231128,132300,62993900,46150,46150,46150,46150,0
|
|
20231128,132200,62993900,46150,46150,46150,46150,0
|
|
20231128,132100,62993900,46150,46150,46150,46150,0
|
|
20231128,132000,62993900,46150,46150,46150,46150,0
|
|
20231128,131900,62993900,46150,46150,46150,46150,0
|
|
20231128,131800,62993900,46150,46150,46150,46150,0
|
|
20231128,131700,62993900,46150,46150,46150,46150,0
|
|
20231128,131600,62993900,46150,46150,46150,46150,0
|
|
20231128,131500,62993900,46150,46150,46150,46150,0
|
|
20231128,131400,62993900,46150,46150,46150,46150,0
|
|
20231128,131300,62993900,46150,46150,46150,46150,0
|
|
20231128,131200,62993900,46150,46150,46150,46150,0
|
|
20231128,131100,62993900,46150,46150,46150,46150,2
|
|
20231128,131000,62901600,46150,46150,46150,46150,0
|
|
20231128,130900,62901600,46150,46150,46150,46150,0
|
|
20231128,130800,62901600,46150,46150,46150,46150,0
|
|
20231128,130700,62901600,46150,46150,46150,46150,0
|
|
20231128,130600,62901600,46150,46150,46150,46150,0
|
|
20231128,130500,62901600,46150,46150,46150,46150,0
|
|
20231128,130400,62901600,46150,46150,46150,46150,0
|
|
20231128,130300,62901600,46150,46150,46150,46150,0
|
|
20231128,130200,62901600,46150,46150,46150,46150,0
|
|
20231128,130100,62901600,46150,46150,46150,46150,3
|
|
20231128,130000,62763150,46150,46150,46150,46150,2
|
|
20231128,125900,62670850,46150,46150,46150,46150,5
|
|
20231128,125800,62440100,46150,46150,46150,46150,9
|
|
20231128,125700,62024750,46150,46150,46150,46150,1
|
|
20231128,125600,61978600,46150,46150,46150,46150,0
|
|
20231128,125500,61978600,46150,46150,46150,46150,1
|
|
20231128,125400,61932450,46150,46150,46150,46150,0
|
|
20231128,125300,61932450,46150,46150,46150,46150,0
|
|
20231128,125200,61932450,46150,46150,46150,46150,0
|
|
20231128,125100,61932450,46150,46150,46150,46150,0
|
|
20231128,125000,61932450,46150,46150,46150,46150,0
|
|
20231128,124900,61932450,46150,46150,46150,46150,0
|
|
20231128,124800,61932450,46150,46150,46150,46150,0
|
|
20231128,124700,61932450,46150,46150,46150,46150,0
|
|
20231128,124600,61932450,46150,46150,46150,46150,0
|
|
20231128,124500,61932450,46150,46150,46150,46150,0
|
|
20231128,124400,61932450,46150,46150,46150,46150,0
|
|
20231128,124300,61932450,46150,46150,46150,46150,0
|
|
20231128,124200,61932450,46150,46150,46150,46150,1
|
|
20231128,124100,61886300,46100,46100,46100,46100,13
|
|
20231128,124000,61287000,46100,46100,46100,46100,0
|
|
20231128,123900,61287000,46100,46100,46100,46100,0
|
|
20231128,123800,61287000,46100,46100,46100,46100,0
|
|
20231128,123700,61287000,46100,46100,46100,46100,0
|
|
20231128,123600,61287000,46100,46100,46100,46100,0
|
|
20231128,123500,61287000,46100,46100,46100,46100,18
|
|
20231128,123400,60457200,46100,46100,46100,46100,0
|
|
20231128,123300,60457200,46100,46100,46100,46100,0
|
|
20231128,123200,60457200,46100,46100,46100,46100,0
|
|
20231128,123100,60457200,46100,46100,46100,46100,1
|
|
20231128,123000,60411100,46100,46100,46100,46100,0
|
|
20231128,122900,60411100,46100,46100,46100,46100,0
|
|
20231128,122800,60411100,46100,46100,46100,46100,0
|
|
20231128,122700,60411100,46100,46100,46100,46100,0
|
|
20231128,122600,60411100,46100,46100,46100,46100,0
|
|
20231128,122500,60411100,46100,46100,46100,46100,3
|
|
20231128,122400,60272800,46100,46100,46100,46100,0
|
|
20231128,122300,60272800,46100,46100,46100,46100,0
|
|
20231128,122200,60272800,46100,46100,46100,46100,0
|
|
20231128,122100,60272800,46100,46100,46100,46100,5
|
|
20231128,122000,60042300,46100,46100,46100,46100,0
|
|
20231128,121900,60042300,46100,46100,46100,46100,0
|
|
20231128,121800,60042300,46100,46100,46100,46100,2
|
|
20231128,121700,59950100,46100,46100,46100,46100,0
|
|
20231128,121600,59950100,46100,46100,46100,46100,12
|
|
20231128,121500,59396900,46150,46150,46150,46150,0
|
|
20231128,121400,59396900,46150,46100,46150,46100,26
|
|
20231128,121300,58197800,46100,46100,46100,46100,5
|
|
20231128,121200,57967300,46050,46050,46050,46050,0
|
|
20231128,121100,57967300,46050,46050,46050,46050,0
|
|
20231128,121000,57967300,46050,46050,46050,46050,0
|
|
20231128,120900,57967300,46050,46050,46050,46050,1
|
|
20231128,120800,57921250,46100,46100,46100,46100,0
|
|
20231128,120700,57921250,46100,46100,46100,46100,0
|
|
20231128,120600,57921250,46100,46100,46100,46100,0
|
|
20231128,120500,57921250,46100,46100,46100,46100,0
|
|
20231128,120400,57921250,46100,46100,46100,46100,0
|
|
20231128,120300,57921250,46100,46100,46100,46100,0
|
|
20231128,120200,57921250,46100,46100,46100,46100,1
|
|
20231128,120100,57875150,46100,46100,46100,46100,1
|
|
20231128,120000,57829050,46150,46150,46150,46150,0
|
|
20231128,115900,57829050,46150,46150,46150,46150,0
|
|
20231128,115800,57829050,46150,46150,46150,46150,1
|
|
20231128,115700,57782900,46100,46100,46100,46100,0
|
|
20231128,115600,57782900,46100,46100,46100,46100,0
|
|
20231128,115500,57782900,46100,46100,46100,46100,0
|
|
20231128,115400,57782900,46100,46100,46100,46100,0
|
|
20231128,115300,57782900,46100,46100,46100,46100,0
|
|
20231128,115200,57782900,46100,46100,46100,46100,0
|
|
20231128,115100,57782900,46100,46100,46100,46100,0
|
|
20231128,115000,57782900,46100,46100,46100,46100,0
|
|
20231128,114900,57782900,46100,46100,46100,46100,0
|
|
20231128,114800,57782900,46100,46100,46100,46100,0
|
|
20231128,114700,57782900,46100,46100,46100,46100,0
|
|
20231128,114600,57782900,46100,46100,46100,46100,0
|
|
20231128,114500,57782900,46100,46100,46100,46100,0
|
|
20231128,114400,57782900,46100,46100,46100,46100,0
|
|
20231128,114300,57782900,46100,46100,46100,46100,0
|
|
20231128,114200,57782900,46100,46100,46100,46100,0
|
|
20231128,114100,57782900,46100,46100,46100,46100,0
|
|
20231128,114000,57782900,46100,46100,46100,46100,0
|
|
20231128,113900,57782900,46100,46100,46100,46100,0
|
|
20231128,113800,57782900,46100,46100,46100,46100,0
|
|
20231128,113700,57782900,46100,46100,46100,46100,0
|
|
20231128,113600,57782900,46100,46100,46100,46100,0
|
|
20231128,113500,57782900,46100,46100,46100,46100,0
|
|
20231128,113400,57782900,46100,46100,46100,46100,0
|
|
20231128,113300,57782900,46100,46100,46100,46100,0
|
|
20231128,113200,57782900,46100,46100,46100,46100,0
|
|
20231128,113100,57782900,46100,46100,46100,46100,0
|
|
20231128,113000,57782900,46100,46100,46100,46100,0
|
|
20231128,112900,57782900,46100,46100,46100,46100,2
|
|
20231128,112800,57690700,46100,46100,46100,46100,0
|
|
20231128,112700,57690700,46100,46100,46100,46100,0
|
|
20231128,112600,57690700,46100,46100,46100,46100,0
|
|
20231128,112500,57690700,46100,46100,46100,46100,0
|
|
20231128,112400,57690700,46100,46100,46100,46100,0
|
|
20231128,112300,57690700,46100,46100,46100,46100,0
|
|
20231128,112200,57690700,46100,46100,46100,46100,0
|
|
20231128,112100,57690700,46100,46100,46100,46100,0
|
|
20231128,112000,57690700,46100,46100,46100,46100,0
|
|
20231128,111900,57690700,46100,46100,46100,46100,0
|
|
20231128,111800,57690700,46100,46100,46100,46100,0
|
|
20231128,111700,57690700,46100,46100,46100,46100,0
|
|
20231128,111600,57690700,46100,46100,46100,46100,0
|
|
20231128,111500,57690700,46100,46100,46100,46100,3
|
|
20231128,111400,57552400,46100,46100,46100,46100,12
|
|
20231128,111300,56999200,46100,46100,46100,46100,10
|
|
20231128,111200,56538200,46100,46100,46100,46100,1
|
|
20231128,111100,56492100,46100,46100,46100,46100,0
|
|
20231128,111000,56492100,46100,46100,46100,46100,0
|
|
20231128,110900,56492100,46100,46100,46100,46100,0
|
|
20231128,110800,56492100,46100,46100,46100,46100,0
|
|
20231128,110700,56492100,46100,46100,46100,46100,0
|
|
20231128,110600,56492100,46100,46100,46100,46100,0
|
|
20231128,110500,56492100,46100,46100,46100,46100,2
|
|
20231128,110400,56399900,46100,46100,46100,46100,0
|
|
20231128,110300,56399900,46100,46100,46100,46100,0
|
|
20231128,110200,56399900,46100,46100,46100,46100,2
|
|
20231128,110100,56307700,46100,46100,46100,46100,0
|
|
20231128,110000,56307700,46100,46100,46100,46100,4
|
|
20231128,105900,56123300,46100,46100,46100,46100,2
|
|
20231128,105800,56031100,46100,46100,46100,46100,3
|
|
20231128,105700,55892800,46100,46100,46100,46100,0
|
|
20231128,105600,55892800,46100,46100,46100,46100,0
|
|
20231128,105500,55892800,46100,46100,46100,46100,1
|
|
20231128,105400,55846700,46050,46050,46050,46050,0
|
|
20231128,105300,55846700,46050,46050,46050,46050,0
|
|
20231128,105200,55846700,46050,46050,46050,46050,0
|
|
20231128,105100,55846700,46050,46050,46050,46050,0
|
|
20231128,105000,55846700,46050,46050,46050,46050,0
|
|
20231128,104900,55846700,46050,46050,46050,46050,0
|
|
20231128,104800,55846700,46050,46050,46050,46050,0
|
|
20231128,104700,55846700,46050,46050,46050,46050,0
|
|
20231128,104600,55846700,46050,46050,46050,46050,0
|
|
20231128,104500,55846700,46050,46050,46050,46050,0
|
|
20231128,104400,55846700,46050,46050,46050,46050,0
|
|
20231128,104300,55846700,46050,46050,46050,46050,30
|
|
20231128,104200,54465200,46050,46050,46050,46050,0
|
|
20231128,104100,54465200,46050,46050,46050,46050,0
|
|
20231128,104000,54465200,46050,46050,46050,46050,0
|
|
20231128,103900,54465200,46050,46050,46050,46050,0
|
|
20231128,103800,54465200,46050,46050,46050,46050,0
|
|
20231128,103700,54465200,46050,46050,46050,46050,0
|
|
20231128,103600,54465200,46050,46050,46050,46050,0
|
|
20231128,103500,54465200,46050,46050,46050,46050,0
|
|
20231128,103400,54465200,46050,46050,46050,46050,0
|
|
20231128,103300,54465200,46050,46050,46050,46050,10
|
|
20231128,103200,54004700,46000,46000,46000,46000,0
|
|
20231128,103100,54004700,46000,46000,46000,46000,0
|
|
20231128,103000,54004700,46000,46000,46000,46000,60
|
|
20231128,102900,51244700,46150,46150,46150,46150,2
|
|
20231128,102800,51152400,46000,46050,46050,46000,149
|
|
20231128,102700,44298150,46050,46050,46050,46050,50
|
|
20231128,102600,41995650,46050,46050,46050,46050,1
|
|
20231128,102500,41949600,46050,46050,46050,46050,0
|
|
20231128,102400,41949600,46050,46050,46050,46050,5
|
|
20231128,102300,41719350,46050,46050,46050,46050,10
|
|
20231128,102200,41258850,46050,46050,46050,46050,0
|
|
20231128,102100,41258850,46050,46050,46050,46050,89
|
|
20231128,102000,37160400,46200,46200,46200,46200,0
|
|
20231128,101900,37160400,46200,46200,46200,46200,0
|
|
20231128,101800,37160400,46200,46200,46200,46200,0
|
|
20231128,101700,37160400,46200,46200,46200,46200,0
|
|
20231128,101600,37160400,46200,46200,46200,46200,0
|
|
20231128,101500,37160400,46200,46200,46200,46200,0
|
|
20231128,101400,37160400,46200,46200,46200,46200,3
|
|
20231128,101300,37021800,46050,46050,46050,46050,0
|
|
20231128,101200,37021800,46050,46050,46050,46050,120
|
|
20231128,101100,31495800,46100,46100,46100,46100,0
|
|
20231128,101000,31495800,46100,46100,46100,46100,62
|
|
20231128,100900,28637600,46200,46200,46200,46200,0
|
|
20231128,100800,28637600,46200,46200,46200,46200,1
|
|
20231128,100700,28591400,46200,46200,46200,46200,0
|
|
20231128,100600,28591400,46200,46200,46200,46200,0
|
|
20231128,100500,28591400,46200,46200,46200,46200,0
|
|
20231128,100400,28591400,46200,46200,46200,46200,0
|
|
20231128,100300,28591400,46200,46200,46200,46200,0
|
|
20231128,100200,28591400,46200,46200,46200,46200,0
|
|
20231128,100100,28591400,46200,46200,46200,46200,0
|
|
20231128,100000,28591400,46200,46200,46200,46200,1
|
|
20231128,095900,28545200,46250,46250,46250,46250,0
|
|
20231128,095800,28545200,46250,46250,46250,46250,0
|
|
20231128,095700,28545200,46250,46250,46250,46250,0
|
|
20231128,095600,28545200,46250,46250,46250,46250,1
|
|
20231128,095500,28498950,46250,46250,46250,46250,0
|
|
20231128,095400,28498950,46250,46250,46250,46250,40
|
|
20231128,095300,26648950,46100,46100,46100,46100,50
|
|
20231128,095200,24343950,46300,46300,46300,46300,0
|
|
20231128,095100,24343950,46300,46300,46300,46300,0
|
|
20231128,095000,24343950,46300,46300,46300,46300,0
|
|
20231128,094900,24343950,46300,46300,46300,46300,0
|
|
20231128,094800,24343950,46300,46300,46300,46300,0
|
|
20231128,094700,24343950,46300,46300,46300,46300,0
|
|
20231128,094600,24343950,46300,46300,46300,46300,0
|
|
20231128,094500,24343950,46300,46300,46300,46300,0
|
|
20231128,094400,24343950,46300,46300,46300,46300,0
|
|
20231128,094300,24343950,46300,46300,46300,46300,0
|
|
20231128,094200,24343950,46300,46300,46300,46300,0
|
|
20231128,094100,24343950,46300,46300,46300,46300,0
|
|
20231128,094000,24343950,46300,46300,46300,46300,0
|
|
20231128,093900,24343950,46300,46300,46300,46300,5
|
|
20231128,093800,24112450,46100,46100,46100,46100,2
|
|
20231128,093700,24020250,46050,46100,46100,46050,10
|
|
20231128,093600,23559550,46100,46150,46150,46100,48
|
|
20231128,093500,21346650,46300,46300,46300,46300,0
|
|
20231128,093400,21346650,46300,46300,46300,46300,0
|
|
20231128,093300,21346650,46300,46300,46300,46300,1
|
|
20231128,093200,21300350,46300,46300,46300,46300,0
|
|
20231128,093100,21300350,46300,46300,46300,46300,0
|
|
20231128,093000,21300350,46300,46300,46300,46300,0
|
|
20231128,092900,21300350,46300,46300,46300,46300,0
|
|
20231128,092800,21300350,46300,46300,46300,46300,0
|
|
20231128,092700,21300350,46300,46300,46300,46300,0
|
|
20231128,092600,21300350,46300,46300,46300,46300,0
|
|
20231128,092500,21300350,46300,46300,46300,46200,35
|
|
20231128,092400,19680000,46300,46300,46300,46300,30
|
|
20231128,092300,18291000,46300,46300,46300,46300,70
|
|
20231128,092200,15050000,46050,46050,46050,46050,0
|
|
20231128,092100,15050000,46050,46050,46050,46050,65
|
|
20231128,092000,12056750,46100,46100,46100,46100,0
|
|
20231128,091900,12056750,46100,46100,46100,46100,22
|
|
20231128,091800,11042550,46100,46100,46100,46100,8
|
|
20231128,091700,10673750,46100,46100,46100,46100,12
|
|
20231128,091600,10120550,46100,46100,46100,46100,8
|
|
20231128,091500,9751750,46100,46150,46150,46100,73
|
|
20231128,091400,6386400,46150,46150,46150,46150,5
|
|
20231128,091300,6155650,46150,46150,46150,46150,5
|
|
20231128,091200,5924900,46150,46150,46150,46150,5
|
|
20231128,091100,5694150,46150,46150,46150,46150,0
|
|
20231128,091000,5694150,46150,46150,46150,46150,4
|
|
20231128,090900,5509550,46150,46150,46150,46150,6
|
|
20231128,090800,5232650,46150,46150,46150,46150,0
|
|
20231128,090700,5232650,46150,46150,46150,46150,2
|
|
20231128,090600,5140350,46150,46250,46250,46150,69
|
|
20231128,090500,1952800,46300,46300,46300,46300,1
|
|
20231128,090400,1906500,46350,46350,46350,46350,10
|
|
20231128,090300,1443000,46500,46500,46500,46500,0
|
|
20231128,090200,1443000,46500,46500,46500,46500,0
|
|
20231128,090100,1443000,46500,46500,46500,46500,0
|
|
20231128,090000,1443000,46500,46550,46550,46500,31
|