575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,183200,16822950,24000,24000,24000,24000,50
|
|
20231128,183100,16822950,24000,24000,24000,24000,0
|
|
20231128,183000,16822950,24000,24000,24000,24000,0
|
|
20231128,182900,16822950,24000,24000,24000,24000,0
|
|
20231128,182800,16822950,24000,24000,24000,24000,0
|
|
20231128,182700,16822950,24000,24000,24000,24000,0
|
|
20231128,182600,16822950,24000,24000,24000,24000,0
|
|
20231128,182500,16822950,24000,24000,24000,24000,0
|
|
20231128,182400,16822950,24000,24000,24000,24000,0
|
|
20231128,182300,16822950,24000,24000,24000,24000,0
|
|
20231128,182200,16822950,24000,24000,24000,24000,0
|
|
20231128,182100,16822950,24000,24000,24000,24000,0
|
|
20231128,182000,16822950,24000,24000,24000,24000,0
|
|
20231128,181900,16822950,24000,24000,24000,24000,0
|
|
20231128,181800,16822950,24000,24000,24000,24000,0
|
|
20231128,181700,16822950,24000,24000,24000,24000,0
|
|
20231128,181600,16822950,24000,24000,24000,24000,0
|
|
20231128,181500,16822950,24000,24000,24000,24000,0
|
|
20231128,181400,16822950,24000,24000,24000,24000,0
|
|
20231128,181300,16822950,24000,24000,24000,24000,0
|
|
20231128,181200,16822950,24000,24000,24000,24000,0
|
|
20231128,181100,16822950,24000,24000,24000,24000,0
|
|
20231128,181000,16822950,24000,24000,24000,24000,0
|
|
20231128,180900,16822950,24000,24000,24000,24000,0
|
|
20231128,180800,16822950,24000,24000,24000,24000,0
|
|
20231128,180700,16822950,24000,24000,24000,24000,0
|
|
20231128,180600,16822950,24000,24000,24000,24000,0
|
|
20231128,180500,16822950,24000,24000,24000,24000,0
|
|
20231128,180400,16822950,24000,24000,24000,24000,0
|
|
20231128,180300,16822950,24000,24000,24000,24000,0
|
|
20231128,180200,16822950,24000,24000,24000,24000,50
|
|
20231128,180100,16822950,24000,24000,24000,24000,0
|
|
20231128,180000,16822950,24000,24000,24000,24000,0
|
|
20231128,175900,16822950,24000,24000,24000,24000,0
|
|
20231128,175800,16822950,24000,24000,24000,24000,0
|
|
20231128,175700,16822950,24000,24000,24000,24000,0
|
|
20231128,175600,16822950,24000,24000,24000,24000,0
|
|
20231128,175500,16822950,24000,24000,24000,24000,0
|
|
20231128,175400,16822950,24000,24000,24000,24000,0
|
|
20231128,175300,16822950,24000,24000,24000,24000,0
|
|
20231128,175200,16822950,24000,24000,24000,24000,0
|
|
20231128,175100,16822950,24000,24000,24000,24000,0
|
|
20231128,175000,16822950,24000,24000,24000,24000,0
|
|
20231128,174900,16822950,24000,24000,24000,24000,0
|
|
20231128,174800,16822950,24000,24000,24000,24000,0
|
|
20231128,174700,16822950,24000,24000,24000,24000,0
|
|
20231128,174600,16822950,24000,24000,24000,24000,0
|
|
20231128,174500,16822950,24000,24000,24000,24000,0
|
|
20231128,174400,16822950,24000,24000,24000,24000,0
|
|
20231128,174300,16822950,24000,24000,24000,24000,0
|
|
20231128,174200,16822950,24000,24000,24000,24000,0
|
|
20231128,174100,16822950,24000,24000,24000,24000,0
|
|
20231128,174000,16822950,24000,24000,24000,24000,0
|
|
20231128,173900,16822950,24000,24000,24000,24000,0
|
|
20231128,173800,16822950,24000,24000,24000,24000,0
|
|
20231128,173700,16822950,24000,24000,24000,24000,0
|
|
20231128,173600,16822950,24000,24000,24000,24000,0
|
|
20231128,173500,16822950,24000,24000,24000,24000,0
|
|
20231128,173400,16822950,24000,24000,24000,24000,0
|
|
20231128,173300,16822950,24000,24000,24000,24000,0
|
|
20231128,173200,16822950,24000,24000,24000,24000,50
|
|
20231128,173100,16822950,24000,24000,24000,24000,0
|
|
20231128,173000,16822950,24000,24000,24000,24000,0
|
|
20231128,172900,16822950,24000,24000,24000,24000,0
|
|
20231128,172800,16822950,24000,24000,24000,24000,0
|
|
20231128,172700,16822950,24000,24000,24000,24000,0
|
|
20231128,172600,16822950,24000,24000,24000,24000,0
|
|
20231128,172500,16822950,24000,24000,24000,24000,0
|
|
20231128,172400,16822950,24000,24000,24000,24000,0
|
|
20231128,172300,16822950,24000,24000,24000,24000,0
|
|
20231128,172200,16822950,24000,24000,24000,24000,0
|
|
20231128,172100,16822950,24000,24000,24000,24000,0
|
|
20231128,172000,16822950,24000,24000,24000,24000,0
|
|
20231128,171900,16822950,24000,24000,24000,24000,0
|
|
20231128,171800,16822950,24000,24000,24000,24000,0
|
|
20231128,171700,16822950,24000,24000,24000,24000,0
|
|
20231128,171600,16822950,24000,24000,24000,24000,0
|
|
20231128,171500,16822950,24000,24000,24000,24000,0
|
|
20231128,171400,16822950,24000,24000,24000,24000,0
|
|
20231128,171300,16822950,24000,24000,24000,24000,0
|
|
20231128,171200,16822950,24000,24000,24000,24000,0
|
|
20231128,171100,16822950,24000,24000,24000,24000,0
|
|
20231128,171000,16822950,24000,24000,24000,24000,0
|
|
20231128,170900,16822950,24000,24000,24000,24000,0
|
|
20231128,170800,16822950,24000,24000,24000,24000,0
|
|
20231128,170700,16822950,24000,24000,24000,24000,0
|
|
20231128,170600,16822950,24000,24000,24000,24000,0
|
|
20231128,170500,16822950,24000,24000,24000,24000,0
|
|
20231128,170400,16822950,24000,24000,24000,24000,0
|
|
20231128,170300,16822950,24000,24000,24000,24000,0
|
|
20231128,170200,16822950,24000,24000,24000,24000,50
|
|
20231128,170100,16822950,24000,24000,24000,24000,0
|
|
20231128,170000,16822950,24000,24000,24000,24000,0
|
|
20231128,165900,16822950,24000,24000,24000,24000,0
|
|
20231128,165800,16822950,24000,24000,24000,24000,0
|
|
20231128,165700,16822950,24000,24000,24000,24000,0
|
|
20231128,165600,16822950,24000,24000,24000,24000,0
|
|
20231128,165500,16822950,24000,24000,24000,24000,0
|
|
20231128,165400,16822950,24000,24000,24000,24000,0
|
|
20231128,165300,16822950,24000,24000,24000,24000,0
|
|
20231128,165200,16822950,24000,24000,24000,24000,0
|
|
20231128,165100,16822950,24000,24000,24000,24000,0
|
|
20231128,165000,16822950,24000,24000,24000,24000,0
|
|
20231128,164900,16822950,24000,24000,24000,24000,0
|
|
20231128,164800,16822950,24000,24000,24000,24000,0
|
|
20231128,164700,16822950,24000,24000,24000,24000,0
|
|
20231128,164600,16822950,24000,24000,24000,24000,0
|
|
20231128,164500,16822950,24000,24000,24000,24000,0
|
|
20231128,164400,16822950,24000,24000,24000,24000,0
|
|
20231128,164300,16822950,24000,24000,24000,24000,0
|
|
20231128,164200,16822950,24000,24000,24000,24000,0
|
|
20231128,164100,16822950,24000,24000,24000,24000,0
|
|
20231128,164000,16822950,24000,24000,24000,24000,0
|
|
20231128,163900,16822950,24000,24000,24000,24000,0
|
|
20231128,163800,16822950,24000,24000,24000,24000,0
|
|
20231128,163700,16822950,24000,24000,24000,24000,0
|
|
20231128,163600,16822950,24000,24000,24000,24000,0
|
|
20231128,163500,16822950,24000,24000,24000,24000,0
|
|
20231128,163400,16822950,24000,24000,24000,24000,0
|
|
20231128,163300,16822950,24000,24000,24000,24000,0
|
|
20231128,163200,16822950,24000,24000,24000,24000,50
|
|
20231128,163100,16822950,24000,24000,24000,24000,0
|
|
20231128,163000,16822950,24000,24000,24000,24000,0
|
|
20231128,162900,16822950,24000,24000,24000,24000,0
|
|
20231128,162800,16822950,24000,24000,24000,24000,0
|
|
20231128,162700,16822950,24000,24000,24000,24000,0
|
|
20231128,162600,16822950,24000,24000,24000,24000,0
|
|
20231128,162500,16822950,24000,24000,24000,24000,0
|
|
20231128,162400,16822950,24000,24000,24000,24000,0
|
|
20231128,162300,16822950,24000,24000,24000,24000,0
|
|
20231128,162200,16822950,24000,24000,24000,24000,0
|
|
20231128,162100,16822950,24000,24000,24000,24000,0
|
|
20231128,162000,16822950,24000,24000,24000,24000,0
|
|
20231128,161900,16822950,24000,24000,24000,24000,0
|
|
20231128,161800,16822950,24000,24000,24000,24000,0
|
|
20231128,161700,16822950,24000,24000,24000,24000,0
|
|
20231128,161600,16822950,24000,24000,24000,24000,0
|
|
20231128,161500,16822950,24000,24000,24000,24000,0
|
|
20231128,161400,16822950,24000,24000,24000,24000,0
|
|
20231128,161300,16822950,24000,24000,24000,24000,0
|
|
20231128,161200,16822950,24000,24000,24000,24000,0
|
|
20231128,161100,16822950,24000,24000,24000,24000,0
|
|
20231128,161000,16822950,24000,24000,24000,24000,0
|
|
20231128,160900,16822950,24000,24000,24000,24000,0
|
|
20231128,160800,16822950,24000,24000,24000,24000,0
|
|
20231128,160700,16822950,24000,24000,24000,24000,0
|
|
20231128,160600,16822950,24000,24000,24000,24000,0
|
|
20231128,160500,16822950,24000,24000,24000,24000,0
|
|
20231128,160400,16822950,24000,24000,24000,24000,0
|
|
20231128,160300,16822950,24000,24000,24000,24000,0
|
|
20231128,160200,16822950,24000,24000,24000,24000,50
|
|
20231128,160100,16822950,24000,24000,24000,24000,0
|
|
20231128,160000,16822950,24000,24000,24000,24000,0
|
|
20231128,155900,16822950,24000,24000,24000,24000,0
|
|
20231128,155800,16822950,24000,24000,24000,24000,0
|
|
20231128,155700,16822950,24000,24000,24000,24000,0
|
|
20231128,155600,16822950,24000,24000,24000,24000,0
|
|
20231128,155500,16822950,24000,24000,24000,24000,0
|
|
20231128,155400,16822950,24000,24000,24000,24000,0
|
|
20231128,155300,16822950,24000,24000,24000,24000,0
|
|
20231128,155200,16822950,24000,24000,24000,24000,0
|
|
20231128,155100,16822950,24000,24000,24000,24000,0
|
|
20231128,155000,16822950,24000,24000,24000,24000,0
|
|
20231128,154900,16822950,24000,24000,24000,24000,0
|
|
20231128,154800,16822950,24000,24000,24000,24000,0
|
|
20231128,154700,16822950,24000,24000,24000,24000,0
|
|
20231128,154600,16822950,24000,24000,24000,24000,0
|
|
20231128,154500,16822950,24000,24000,24000,24000,0
|
|
20231128,154400,16822950,24000,24000,24000,24000,0
|
|
20231128,154300,16822950,24000,24000,24000,24000,0
|
|
20231128,154200,16822950,24000,24000,24000,24000,0
|
|
20231128,154100,16822950,24000,24000,24000,24000,0
|
|
20231128,154000,16822950,24000,24000,24000,24000,0
|
|
20231128,153900,16822950,24000,24000,24000,24000,0
|
|
20231128,153800,16822950,24000,24000,24000,24000,0
|
|
20231128,153700,16822950,24000,24000,24000,24000,0
|
|
20231128,153600,16822950,24000,24000,24000,24000,0
|
|
20231128,153500,16822950,24000,24000,24000,24000,0
|
|
20231128,153400,16822950,24000,24000,24000,24000,0
|
|
20231128,153300,16822950,24000,24000,24000,24000,0
|
|
20231128,153200,16822950,24000,24000,24000,24000,50
|
|
20231128,153100,16822950,24000,24000,24000,24000,0
|
|
20231128,153000,16822950,24000,24000,24000,24000,50
|
|
20231128,152900,15622950,23800,23800,23800,23800,0
|
|
20231128,152800,15622950,23800,23800,23800,23800,0
|
|
20231128,152700,15622950,23800,23800,23800,23800,0
|
|
20231128,152600,15622950,23800,23800,23800,23800,0
|
|
20231128,152500,15622950,23800,23800,23800,23800,0
|
|
20231128,152400,15622950,23800,23800,23800,23800,0
|
|
20231128,152300,15622950,23800,23800,23800,23800,0
|
|
20231128,152200,15622950,23800,23800,23800,23800,0
|
|
20231128,152100,15622950,23800,23800,23800,23800,0
|
|
20231128,152000,15622950,23800,23800,23800,23800,0
|
|
20231128,151900,15622950,23800,23800,23800,23800,0
|
|
20231128,151800,15622950,23800,23800,23800,23800,1
|
|
20231128,151700,15599150,23750,23750,23750,23750,0
|
|
20231128,151600,15599150,23750,23750,23750,23750,0
|
|
20231128,151500,15599150,23750,23750,23750,23750,0
|
|
20231128,151400,15599150,23750,23750,23750,23750,0
|
|
20231128,151300,15599150,23750,23750,23750,23750,0
|
|
20231128,151200,15599150,23750,23750,23750,23750,0
|
|
20231128,151100,15599150,23750,23750,23750,23750,0
|
|
20231128,151000,15599150,23750,23750,23750,23750,0
|
|
20231128,150900,15599150,23750,23750,23750,23750,0
|
|
20231128,150800,15599150,23750,23750,23750,23750,0
|
|
20231128,150700,15599150,23750,23750,23750,23750,0
|
|
20231128,150600,15599150,23750,23750,23750,23750,0
|
|
20231128,150500,15599150,23750,23750,23750,23750,0
|
|
20231128,150400,15599150,23750,23750,23750,23750,0
|
|
20231128,150300,15599150,23750,23750,23750,23750,0
|
|
20231128,150200,15599150,23750,23750,23750,23750,12
|
|
20231128,150100,15314150,23750,23950,23950,23750,26
|
|
20231128,150000,14695450,23800,23800,23800,23800,0
|
|
20231128,145900,14695450,23800,23800,23800,23800,0
|
|
20231128,145800,14695450,23800,23800,23800,23800,0
|
|
20231128,145700,14695450,23800,23800,23800,23800,0
|
|
20231128,145600,14695450,23800,23800,23800,23800,0
|
|
20231128,145500,14695450,23800,23800,23800,23800,0
|
|
20231128,145400,14695450,23800,23800,23800,23800,0
|
|
20231128,145300,14695450,23800,23800,23800,23800,0
|
|
20231128,145200,14695450,23800,23800,23800,23800,0
|
|
20231128,145100,14695450,23800,23800,23800,23800,0
|
|
20231128,145000,14695450,23800,23800,23800,23800,1
|
|
20231128,144900,14671650,23950,23950,23950,23950,0
|
|
20231128,144800,14671650,23950,23950,23950,23950,0
|
|
20231128,144700,14671650,23950,23950,23950,23950,0
|
|
20231128,144600,14671650,23950,23950,23950,23950,0
|
|
20231128,144500,14671650,23950,23950,23950,23950,0
|
|
20231128,144400,14671650,23950,23950,23950,23950,0
|
|
20231128,144300,14671650,23950,23950,23950,23950,0
|
|
20231128,144200,14671650,23950,23950,23950,23950,0
|
|
20231128,144100,14671650,23950,23950,23950,23950,0
|
|
20231128,144000,14671650,23950,23950,23950,23950,0
|
|
20231128,143900,14671650,23950,23950,23950,23950,0
|
|
20231128,143800,14671650,23950,23950,23950,23950,0
|
|
20231128,143700,14671650,23950,23950,23950,23950,0
|
|
20231128,143600,14671650,23950,23950,23950,23950,0
|
|
20231128,143500,14671650,23950,23950,23950,23950,1
|
|
20231128,143400,14647700,23950,23950,23950,23950,0
|
|
20231128,143300,14647700,23950,23950,23950,23950,0
|
|
20231128,143200,14647700,23950,23950,23950,23950,0
|
|
20231128,143100,14647700,23950,23950,23950,23950,0
|
|
20231128,143000,14647700,23950,23950,23950,23950,0
|
|
20231128,142900,14647700,23950,23950,23950,23950,0
|
|
20231128,142800,14647700,23950,23950,23950,23950,0
|
|
20231128,142700,14647700,23950,23950,23950,23950,0
|
|
20231128,142600,14647700,23950,23950,23950,23950,0
|
|
20231128,142500,14647700,23950,23950,23950,23950,1
|
|
20231128,142400,14623750,23950,23950,23950,23950,0
|
|
20231128,142300,14623750,23950,23950,23950,23950,0
|
|
20231128,142200,14623750,23950,23950,23950,23950,0
|
|
20231128,142100,14623750,23950,23950,23950,23950,0
|
|
20231128,142000,14623750,23950,23950,23950,23950,0
|
|
20231128,141900,14623750,23950,23950,23950,23950,0
|
|
20231128,141800,14623750,23950,23950,23950,23950,0
|
|
20231128,141700,14623750,23950,23950,23950,23950,4
|
|
20231128,141600,14527950,23950,23950,23950,23950,1
|
|
20231128,141500,14504000,23800,23800,23800,23800,0
|
|
20231128,141400,14504000,23800,23800,23800,23800,0
|
|
20231128,141300,14504000,23800,23800,23800,23800,0
|
|
20231128,141200,14504000,23800,23800,23800,23800,80
|
|
20231128,141100,12600000,23900,23900,23900,23900,0
|
|
20231128,141000,12600000,23900,23900,23900,23900,0
|
|
20231128,140900,12600000,23900,23900,23900,23900,2
|
|
20231128,140800,12552200,23900,23900,23900,23900,0
|
|
20231128,140700,12552200,23900,23900,23900,23900,0
|
|
20231128,140600,12552200,23900,23900,23900,23900,0
|
|
20231128,140500,12552200,23900,23900,23900,23900,0
|
|
20231128,140400,12552200,23900,23900,23900,23900,0
|
|
20231128,140300,12552200,23900,23900,23900,23900,0
|
|
20231128,140200,12552200,23900,23900,23900,23900,0
|
|
20231128,140100,12552200,23900,23900,23900,23900,0
|
|
20231128,140000,12552200,23900,23900,23900,23900,0
|
|
20231128,135900,12552200,23900,23900,23900,23900,0
|
|
20231128,135800,12552200,23900,23900,23900,23900,0
|
|
20231128,135700,12552200,23900,23900,23900,23900,0
|
|
20231128,135600,12552200,23900,23900,23900,23900,0
|
|
20231128,135500,12552200,23900,23900,23900,23900,0
|
|
20231128,135400,12552200,23900,23900,23900,23900,0
|
|
20231128,135300,12552200,23900,23900,23900,23900,0
|
|
20231128,135200,12552200,23900,23900,23900,23900,0
|
|
20231128,135100,12552200,23900,23900,23900,23900,0
|
|
20231128,135000,12552200,23900,23900,23900,23900,0
|
|
20231128,134900,12552200,23900,23900,23900,23900,0
|
|
20231128,134800,12552200,23900,23900,23900,23900,0
|
|
20231128,134700,12552200,23900,23900,23900,23900,0
|
|
20231128,134600,12552200,23900,23900,23900,23900,0
|
|
20231128,134500,12552200,23900,23900,23900,23900,0
|
|
20231128,134400,12552200,23900,23900,23900,23900,0
|
|
20231128,134300,12552200,23900,23900,23900,23900,0
|
|
20231128,134200,12552200,23900,23900,23900,23900,0
|
|
20231128,134100,12552200,23900,23900,23900,23900,0
|
|
20231128,134000,12552200,23900,23900,23900,23900,0
|
|
20231128,133900,12552200,23900,23900,23900,23900,0
|
|
20231128,133800,12552200,23900,23900,23900,23900,0
|
|
20231128,133700,12552200,23900,23900,23900,23900,0
|
|
20231128,133600,12552200,23900,23900,23900,23900,0
|
|
20231128,133500,12552200,23900,23900,23900,23900,0
|
|
20231128,133400,12552200,23900,23900,23900,23900,0
|
|
20231128,133300,12552200,23900,23900,23900,23900,0
|
|
20231128,133200,12552200,23900,23900,23900,23900,0
|
|
20231128,133100,12552200,23900,23900,23900,23900,0
|
|
20231128,133000,12552200,23900,23900,23900,23900,0
|
|
20231128,132900,12552200,23900,23900,23900,23900,0
|
|
20231128,132800,12552200,23900,23900,23900,23900,0
|
|
20231128,132700,12552200,23900,23900,23900,23900,0
|
|
20231128,132600,12552200,23900,23900,23900,23900,0
|
|
20231128,132500,12552200,23900,23900,23900,23900,0
|
|
20231128,132400,12552200,23900,23900,23900,23900,0
|
|
20231128,132300,12552200,23900,23900,23900,23900,0
|
|
20231128,132200,12552200,23900,23900,23900,23900,0
|
|
20231128,132100,12552200,23900,23900,23900,23900,0
|
|
20231128,132000,12552200,23900,23900,23900,23900,0
|
|
20231128,131900,12552200,23900,23900,23900,23900,0
|
|
20231128,131800,12552200,23900,23900,23900,23900,62
|
|
20231128,131700,11070400,24050,24050,24050,24050,0
|
|
20231128,131600,11070400,24050,24050,24050,24050,0
|
|
20231128,131500,11070400,24050,24050,24050,24050,0
|
|
20231128,131400,11070400,24050,24050,24050,24050,6
|
|
20231128,131300,10926100,23850,23850,23850,23850,0
|
|
20231128,131200,10926100,23850,23850,23850,23850,0
|
|
20231128,131100,10926100,23850,23850,23850,23850,1
|
|
20231128,131000,10902250,23850,23850,23850,23850,0
|
|
20231128,130900,10902250,23850,23850,23850,23850,0
|
|
20231128,130800,10902250,23850,23850,23850,23850,5
|
|
20231128,130700,10783000,24100,24100,24100,24100,0
|
|
20231128,130600,10783000,24100,24100,24100,24100,0
|
|
20231128,130500,10783000,24100,24100,24100,24100,0
|
|
20231128,130400,10783000,24100,24100,24100,24100,0
|
|
20231128,130300,10783000,24100,24100,24100,24100,0
|
|
20231128,130200,10783000,24100,24100,24100,24100,0
|
|
20231128,130100,10783000,24100,24100,24100,24100,0
|
|
20231128,130000,10783000,24100,24100,24100,24100,0
|
|
20231128,125900,10783000,24100,24100,24100,24100,0
|
|
20231128,125800,10783000,24100,24100,24100,24100,0
|
|
20231128,125700,10783000,24100,24100,24100,24100,0
|
|
20231128,125600,10783000,24100,24100,24100,24100,0
|
|
20231128,125500,10783000,24100,24100,24100,24100,0
|
|
20231128,125400,10783000,24100,24100,24100,24100,0
|
|
20231128,125300,10783000,24100,24100,24100,24100,0
|
|
20231128,125200,10783000,24100,24100,24100,24100,0
|
|
20231128,125100,10783000,24100,24100,24100,24100,0
|
|
20231128,125000,10783000,24100,24100,24100,24100,0
|
|
20231128,124900,10783000,24100,24100,24100,24100,0
|
|
20231128,124800,10783000,24100,23950,24100,23950,22
|
|
20231128,124700,10254350,23950,23950,23950,23950,0
|
|
20231128,124600,10254350,23950,23950,23950,23950,0
|
|
20231128,124500,10254350,23950,23950,23950,23950,0
|
|
20231128,124400,10254350,23950,23950,23950,23950,0
|
|
20231128,124300,10254350,23950,23950,23950,23950,0
|
|
20231128,124200,10254350,23950,23950,23950,23950,0
|
|
20231128,124100,10254350,23950,23950,23950,23950,0
|
|
20231128,124000,10254350,23950,23950,23950,23950,0
|
|
20231128,123900,10254350,23950,23950,23950,23950,0
|
|
20231128,123800,10254350,23950,23950,23950,23950,0
|
|
20231128,123700,10254350,23950,23950,23950,23950,0
|
|
20231128,123600,10254350,23950,23950,23950,23950,0
|
|
20231128,123500,10254350,23950,23950,23950,23950,0
|
|
20231128,123400,10254350,23950,23950,23950,23950,0
|
|
20231128,123300,10254350,23950,23950,23950,23950,0
|
|
20231128,123200,10254350,23950,23900,23950,23900,18
|
|
20231128,123100,9823900,23800,23800,23800,23800,0
|
|
20231128,123000,9823900,23800,23800,23800,23800,0
|
|
20231128,122900,9823900,23800,23800,23800,23800,0
|
|
20231128,122800,9823900,23800,23800,23800,23800,0
|
|
20231128,122700,9823900,23800,23800,23800,23800,0
|
|
20231128,122600,9823900,23800,23800,23800,23800,0
|
|
20231128,122500,9823900,23800,23800,23800,23800,0
|
|
20231128,122400,9823900,23800,23800,23800,23800,17
|
|
20231128,122300,9419300,23900,23900,23900,23900,0
|
|
20231128,122200,9419300,23900,23900,23900,23900,0
|
|
20231128,122100,9419300,23900,23900,23900,23900,0
|
|
20231128,122000,9419300,23900,23900,23900,23900,0
|
|
20231128,121900,9419300,23900,23900,23900,23900,0
|
|
20231128,121800,9419300,23900,23900,23900,23900,0
|
|
20231128,121700,9419300,23900,23900,23900,23900,0
|
|
20231128,121600,9419300,23900,23900,23900,23900,6
|
|
20231128,121500,9275900,23900,23900,23900,23900,0
|
|
20231128,121400,9275900,23900,23900,23900,23900,0
|
|
20231128,121300,9275900,23900,23900,23900,23900,0
|
|
20231128,121200,9275900,23900,23900,23900,23900,0
|
|
20231128,121100,9275900,23900,23900,23900,23900,0
|
|
20231128,121000,9275900,23900,23900,23900,23900,0
|
|
20231128,120900,9275900,23900,23900,23900,23900,0
|
|
20231128,120800,9275900,23900,23900,23900,23900,0
|
|
20231128,120700,9275900,23900,23900,23900,23900,0
|
|
20231128,120600,9275900,23900,23900,23900,23900,0
|
|
20231128,120500,9275900,23900,23900,23900,23900,0
|
|
20231128,120400,9275900,23900,23900,23900,23900,0
|
|
20231128,120300,9275900,23900,23900,23900,23900,0
|
|
20231128,120200,9275900,23900,23900,23900,23900,0
|
|
20231128,120100,9275900,23900,23900,23900,23900,0
|
|
20231128,120000,9275900,23900,23900,23900,23900,1
|
|
20231128,115900,9252000,23900,23900,23900,23900,0
|
|
20231128,115800,9252000,23900,23900,23900,23900,1
|
|
20231128,115700,9228100,23800,23800,23800,23800,0
|
|
20231128,115600,9228100,23800,23800,23800,23800,0
|
|
20231128,115500,9228100,23800,23800,23800,23800,0
|
|
20231128,115400,9228100,23800,23800,23800,23800,30
|
|
20231128,115300,8514100,23800,23800,23800,23800,1
|
|
20231128,115200,8490300,23900,23900,23900,23900,0
|
|
20231128,115100,8490300,23900,23900,23900,23900,0
|
|
20231128,115000,8490300,23900,23900,23900,23900,0
|
|
20231128,114900,8490300,23900,23900,23900,23900,0
|
|
20231128,114800,8490300,23900,23900,23900,23900,0
|
|
20231128,114700,8490300,23900,23900,23900,23900,0
|
|
20231128,114600,8490300,23900,23900,23900,23900,0
|
|
20231128,114500,8490300,23900,23900,23900,23900,0
|
|
20231128,114400,8490300,23900,23900,23900,23900,0
|
|
20231128,114300,8490300,23900,23900,23900,23850,27
|
|
20231128,114200,7846050,24100,24100,24100,24100,0
|
|
20231128,114100,7846050,24100,24100,24100,24100,0
|
|
20231128,114000,7846050,24100,24100,24100,24100,0
|
|
20231128,113900,7846050,24100,24100,24100,24100,0
|
|
20231128,113800,7846050,24100,24100,24100,24100,0
|
|
20231128,113700,7846050,24100,24100,24100,24100,0
|
|
20231128,113600,7846050,24100,24100,24100,24100,0
|
|
20231128,113500,7846050,24100,24100,24100,24100,0
|
|
20231128,113400,7846050,24100,24100,24100,24100,0
|
|
20231128,113300,7846050,24100,24100,24100,24100,0
|
|
20231128,113200,7846050,24100,24100,24100,24100,0
|
|
20231128,113100,7846050,24100,24100,24100,24100,0
|
|
20231128,113000,7846050,24100,24100,24100,24100,0
|
|
20231128,112900,7846050,24100,24100,24100,24100,0
|
|
20231128,112800,7846050,24100,24100,24100,24100,0
|
|
20231128,112700,7846050,24100,24100,24100,24100,0
|
|
20231128,112600,7846050,24100,24100,24100,24100,0
|
|
20231128,112500,7846050,24100,24100,24100,24100,0
|
|
20231128,112400,7846050,24100,24100,24100,24100,0
|
|
20231128,112300,7846050,24100,24100,24100,24100,1
|
|
20231128,112200,7821950,24100,24100,24100,24100,0
|
|
20231128,112100,7821950,24100,24100,24100,24100,0
|
|
20231128,112000,7821950,24100,24100,24100,24100,0
|
|
20231128,111900,7821950,24100,24100,24100,24100,0
|
|
20231128,111800,7821950,24100,24100,24100,24100,0
|
|
20231128,111700,7821950,24100,24100,24100,24100,1
|
|
20231128,111600,7797850,24050,24050,24050,24050,0
|
|
20231128,111500,7797850,24050,24050,24050,24050,1
|
|
20231128,111400,7773800,23900,23900,23900,23900,0
|
|
20231128,111300,7773800,23900,23900,23900,23900,0
|
|
20231128,111200,7773800,23900,23900,23900,23900,0
|
|
20231128,111100,7773800,23900,23900,23900,23900,0
|
|
20231128,111000,7773800,23900,23900,23900,23900,0
|
|
20231128,110900,7773800,23900,23900,23900,23900,0
|
|
20231128,110800,7773800,23900,23900,23900,23900,0
|
|
20231128,110700,7773800,23900,23900,23900,23900,0
|
|
20231128,110600,7773800,23900,23900,23900,23900,0
|
|
20231128,110500,7773800,23900,23900,23900,23900,1
|
|
20231128,110400,7749900,24100,24100,24100,24100,0
|
|
20231128,110300,7749900,24100,24100,24100,24100,0
|
|
20231128,110200,7749900,24100,24050,24100,24050,7
|
|
20231128,110100,7581350,24100,24100,24100,24100,0
|
|
20231128,110000,7581350,24100,24100,24100,24100,0
|
|
20231128,105900,7581350,24100,23950,24100,23950,100
|
|
20231128,105800,5181500,23950,23950,23950,23950,0
|
|
20231128,105700,5181500,23950,23950,23950,23950,0
|
|
20231128,105600,5181500,23950,23950,23950,23950,0
|
|
20231128,105500,5181500,23950,23950,23950,23950,0
|
|
20231128,105400,5181500,23950,23950,23950,23950,0
|
|
20231128,105300,5181500,23950,23950,23950,23950,0
|
|
20231128,105200,5181500,23950,23950,23950,23950,0
|
|
20231128,105100,5181500,23950,23950,23950,23950,0
|
|
20231128,105000,5181500,23950,23950,23950,23950,0
|
|
20231128,104900,5181500,23950,23950,23950,23950,0
|
|
20231128,104800,5181500,23950,23950,23950,23950,0
|
|
20231128,104700,5181500,23950,23950,23950,23950,0
|
|
20231128,104600,5181500,23950,23950,23950,23950,0
|
|
20231128,104500,5181500,23950,23950,23950,23950,0
|
|
20231128,104400,5181500,23950,23950,23950,23950,0
|
|
20231128,104300,5181500,23950,23950,23950,23950,0
|
|
20231128,104200,5181500,23950,23950,23950,23950,0
|
|
20231128,104100,5181500,23950,23950,23950,23950,0
|
|
20231128,104000,5181500,23950,23950,23950,23950,0
|
|
20231128,103900,5181500,23950,23950,23950,23950,0
|
|
20231128,103800,5181500,23950,23950,23950,23950,0
|
|
20231128,103700,5181500,23950,23950,23950,23950,0
|
|
20231128,103600,5181500,23950,23950,23950,23950,0
|
|
20231128,103500,5181500,23950,23950,23950,23950,0
|
|
20231128,103400,5181500,23950,23950,23950,23950,0
|
|
20231128,103300,5181500,23950,23950,23950,23950,0
|
|
20231128,103200,5181500,23950,23950,23950,23950,0
|
|
20231128,103100,5181500,23950,23950,23950,23950,0
|
|
20231128,103000,5181500,23950,23950,23950,23950,0
|
|
20231128,102900,5181500,23950,23950,23950,23950,0
|
|
20231128,102800,5181500,23950,23950,23950,23950,0
|
|
20231128,102700,5181500,23950,23950,23950,23950,0
|
|
20231128,102600,5181500,23950,23950,23950,23950,0
|
|
20231128,102500,5181500,23950,23950,23950,23950,0
|
|
20231128,102400,5181500,23950,23950,23950,23950,0
|
|
20231128,102300,5181500,23950,23950,23950,23950,0
|
|
20231128,102200,5181500,23950,23950,23950,23950,0
|
|
20231128,102100,5181500,23950,23900,23950,23900,17
|
|
20231128,102000,4774500,23900,23900,23900,23900,0
|
|
20231128,101900,4774500,23900,23900,23900,23900,0
|
|
20231128,101800,4774500,23900,23900,23900,23900,1
|
|
20231128,101700,4750600,23950,23950,23950,23950,0
|
|
20231128,101600,4750600,23950,23950,23950,23950,0
|
|
20231128,101500,4750600,23950,23950,23950,23950,0
|
|
20231128,101400,4750600,23950,23950,23950,23950,0
|
|
20231128,101300,4750600,23950,23950,23950,23950,0
|
|
20231128,101200,4750600,23950,23950,23950,23950,6
|
|
20231128,101100,4606900,23800,23800,23800,23800,0
|
|
20231128,101000,4606900,23800,23800,23800,23800,0
|
|
20231128,100900,4606900,23800,23800,23800,23800,0
|
|
20231128,100800,4606900,23800,23800,23800,23800,0
|
|
20231128,100700,4606900,23800,23800,23800,23800,0
|
|
20231128,100600,4606900,23800,23800,23800,23800,0
|
|
20231128,100500,4606900,23800,23800,23800,23800,0
|
|
20231128,100400,4606900,23800,23800,23800,23800,1
|
|
20231128,100300,4583100,23950,23950,23950,23950,0
|
|
20231128,100200,4583100,23950,23950,23950,23950,0
|
|
20231128,100100,4583100,23950,23950,23950,23950,0
|
|
20231128,100000,4583100,23950,23950,23950,23950,0
|
|
20231128,095900,4583100,23950,23950,23950,23950,2
|
|
20231128,095800,4535200,23800,23800,23800,23800,0
|
|
20231128,095700,4535200,23800,23850,23850,23800,70
|
|
20231128,095600,2868400,24000,24000,24000,24000,0
|
|
20231128,095500,2868400,24000,24000,24000,24000,0
|
|
20231128,095400,2868400,24000,24000,24000,24000,0
|
|
20231128,095300,2868400,24000,24000,24000,24000,0
|
|
20231128,095200,2868400,24000,24000,24000,24000,0
|
|
20231128,095100,2868400,24000,24000,24000,24000,0
|
|
20231128,095000,2868400,24000,24000,24000,24000,0
|
|
20231128,094900,2868400,24000,24000,24000,24000,0
|
|
20231128,094800,2868400,24000,24000,24000,24000,0
|
|
20231128,094700,2868400,24000,24000,24000,24000,0
|
|
20231128,094600,2868400,24000,24000,24000,24000,0
|
|
20231128,094500,2868400,24000,24000,24000,24000,0
|
|
20231128,094400,2868400,24000,24000,24000,24000,0
|
|
20231128,094300,2868400,24000,24000,24000,24000,0
|
|
20231128,094200,2868400,24000,24000,24000,24000,0
|
|
20231128,094100,2868400,24000,24000,24000,24000,0
|
|
20231128,094000,2868400,24000,24000,24000,24000,0
|
|
20231128,093900,2868400,24000,24000,24000,24000,0
|
|
20231128,093800,2868400,24000,24000,24000,24000,3
|
|
20231128,093700,2796400,24050,24050,24050,24050,0
|
|
20231128,093600,2796400,24050,24050,24050,24050,0
|
|
20231128,093500,2796400,24050,24050,24050,24050,0
|
|
20231128,093400,2796400,24050,24050,24050,24050,0
|
|
20231128,093300,2796400,24050,24050,24050,24050,0
|
|
20231128,093200,2796400,24050,24050,24050,24050,0
|
|
20231128,093100,2796400,24050,24050,24050,24050,1
|
|
20231128,093000,2772350,24050,24250,24300,24050,9
|
|
20231128,092900,2555450,24300,24300,24300,24300,1
|
|
20231128,092800,2531150,24350,23750,24350,23750,30
|
|
20231128,092700,1810100,23500,23500,23500,23500,0
|
|
20231128,092600,1810100,23500,23500,23500,23500,0
|
|
20231128,092500,1810100,23500,23500,23500,23500,0
|
|
20231128,092400,1810100,23500,23500,23500,23500,0
|
|
20231128,092300,1810100,23500,23500,23500,23500,0
|
|
20231128,092200,1810100,23500,23500,23500,23500,0
|
|
20231128,092100,1810100,23500,23500,23500,23500,8
|
|
20231128,092000,1622100,23500,23500,23500,23500,6
|
|
20231128,091900,1481100,23550,23550,23550,23550,1
|
|
20231128,091800,1457550,23500,23500,23500,23500,0
|
|
20231128,091700,1457550,23500,23500,23500,23500,0
|
|
20231128,091600,1457550,23500,23500,23500,23500,0
|
|
20231128,091500,1457550,23500,23500,23500,23500,0
|
|
20231128,091400,1457550,23500,23500,23500,23500,0
|
|
20231128,091300,1457550,23500,23500,23500,23500,0
|
|
20231128,091200,1457550,23500,23500,23500,23500,0
|
|
20231128,091100,1457550,23500,23500,23500,23500,24
|
|
20231128,091000,893550,23550,23550,23550,23550,0
|
|
20231128,090900,893550,23550,23550,23550,23550,0
|
|
20231128,090800,893550,23550,23550,23550,23550,0
|
|
20231128,090700,893550,23550,23550,23550,23550,0
|
|
20231128,090600,893550,23550,23550,23550,23550,0
|
|
20231128,090500,893550,23550,23550,23550,23550,0
|
|
20231128,090400,893550,23550,23550,23550,23550,11
|
|
20231128,090300,634500,23500,23500,23500,23500,0
|
|
20231128,090200,634500,23500,23500,23500,23500,0
|
|
20231128,090100,634500,23500,23500,23500,23500,0
|
|
20231128,090000,634500,23500,23500,23500,23500,27
|