700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,203700,620210000,28000,28000,28000,28000,845
|
|
20231121,203600,620210000,28000,28000,28000,28000,0
|
|
20231121,203500,620210000,28000,28000,28000,28000,0
|
|
20231121,203400,620210000,28000,28000,28000,28000,0
|
|
20231121,203300,620210000,28000,28000,28000,28000,0
|
|
20231121,203200,620210000,28000,28000,28000,28000,0
|
|
20231121,203100,620210000,28000,28000,28000,28000,0
|
|
20231121,203000,620210000,28000,28000,28000,28000,0
|
|
20231121,202900,620210000,28000,28000,28000,28000,0
|
|
20231121,202800,620210000,28000,28000,28000,28000,0
|
|
20231121,202700,620210000,28000,28000,28000,28000,0
|
|
20231121,202600,620210000,28000,28000,28000,28000,0
|
|
20231121,202500,620210000,28000,28000,28000,28000,0
|
|
20231121,202400,620210000,28000,28000,28000,28000,0
|
|
20231121,202300,620210000,28000,28000,28000,28000,0
|
|
20231121,202200,620210000,28000,28000,28000,28000,0
|
|
20231121,202100,620210000,28000,28000,28000,28000,0
|
|
20231121,202000,620210000,28000,28000,28000,28000,0
|
|
20231121,201900,620210000,28000,28000,28000,28000,0
|
|
20231121,201800,620210000,28000,28000,28000,28000,0
|
|
20231121,201700,620210000,28000,28000,28000,28000,0
|
|
20231121,201600,620210000,28000,28000,28000,28000,0
|
|
20231121,201500,620210000,28000,28000,28000,28000,0
|
|
20231121,201400,620210000,28000,28000,28000,28000,0
|
|
20231121,201300,620210000,28000,28000,28000,28000,0
|
|
20231121,201200,620210000,28000,28000,28000,28000,0
|
|
20231121,201100,620210000,28000,28000,28000,28000,0
|
|
20231121,201000,620210000,28000,28000,28000,28000,0
|
|
20231121,200900,620210000,28000,28000,28000,28000,0
|
|
20231121,200800,620210000,28000,28000,28000,28000,0
|
|
20231121,200700,620210000,28000,28000,28000,28000,845
|
|
20231121,200600,620210000,28000,28000,28000,28000,0
|
|
20231121,200500,620210000,28000,28000,28000,28000,0
|
|
20231121,200400,620210000,28000,28000,28000,28000,0
|
|
20231121,200300,620210000,28000,28000,28000,28000,0
|
|
20231121,200200,620210000,28000,28000,28000,28000,0
|
|
20231121,200100,620210000,28000,28000,28000,28000,0
|
|
20231121,200000,620210000,28000,28000,28000,28000,0
|
|
20231121,195900,620210000,28000,28000,28000,28000,0
|
|
20231121,195800,620210000,28000,28000,28000,28000,0
|
|
20231121,195700,620210000,28000,28000,28000,28000,0
|
|
20231121,195600,620210000,28000,28000,28000,28000,0
|
|
20231121,195500,620210000,28000,28000,28000,28000,0
|
|
20231121,195400,620210000,28000,28000,28000,28000,0
|
|
20231121,195300,620210000,28000,28000,28000,28000,0
|
|
20231121,195200,620210000,28000,28000,28000,28000,0
|
|
20231121,195100,620210000,28000,28000,28000,28000,0
|
|
20231121,195000,620210000,28000,28000,28000,28000,0
|
|
20231121,194900,620210000,28000,28000,28000,28000,0
|
|
20231121,194800,620210000,28000,28000,28000,28000,0
|
|
20231121,194700,620210000,28000,28000,28000,28000,0
|
|
20231121,194600,620210000,28000,28000,28000,28000,0
|
|
20231121,194500,620210000,28000,28000,28000,28000,0
|
|
20231121,194400,620210000,28000,28000,28000,28000,0
|
|
20231121,194300,620210000,28000,28000,28000,28000,0
|
|
20231121,194200,620210000,28000,28000,28000,28000,0
|
|
20231121,194100,620210000,28000,28000,28000,28000,0
|
|
20231121,194000,620210000,28000,28000,28000,28000,0
|
|
20231121,193900,620210000,28000,28000,28000,28000,0
|
|
20231121,193800,620210000,28000,28000,28000,28000,0
|
|
20231121,193700,620210000,28000,28000,28000,28000,845
|
|
20231121,193600,620210000,28000,28000,28000,28000,0
|
|
20231121,193500,620210000,28000,28000,28000,28000,0
|
|
20231121,193400,620210000,28000,28000,28000,28000,0
|
|
20231121,193300,620210000,28000,28000,28000,28000,0
|
|
20231121,193200,620210000,28000,28000,28000,28000,0
|
|
20231121,193100,620210000,28000,28000,28000,28000,0
|
|
20231121,193000,620210000,28000,28000,28000,28000,0
|
|
20231121,192900,620210000,28000,28000,28000,28000,0
|
|
20231121,192800,620210000,28000,28000,28000,28000,0
|
|
20231121,192700,620210000,28000,28000,28000,28000,0
|
|
20231121,192600,620210000,28000,28000,28000,28000,0
|
|
20231121,192500,620210000,28000,28000,28000,28000,0
|
|
20231121,192400,620210000,28000,28000,28000,28000,0
|
|
20231121,192300,620210000,28000,28000,28000,28000,0
|
|
20231121,192200,620210000,28000,28000,28000,28000,0
|
|
20231121,192100,620210000,28000,28000,28000,28000,0
|
|
20231121,192000,620210000,28000,28000,28000,28000,0
|
|
20231121,191900,620210000,28000,28000,28000,28000,0
|
|
20231121,191800,620210000,28000,28000,28000,28000,0
|
|
20231121,191700,620210000,28000,28000,28000,28000,0
|
|
20231121,191600,620210000,28000,28000,28000,28000,0
|
|
20231121,191500,620210000,28000,28000,28000,28000,0
|
|
20231121,191400,620210000,28000,28000,28000,28000,0
|
|
20231121,191300,620210000,28000,28000,28000,28000,0
|
|
20231121,191200,620210000,28000,28000,28000,28000,0
|
|
20231121,191100,620210000,28000,28000,28000,28000,0
|
|
20231121,191000,620210000,28000,28000,28000,28000,0
|
|
20231121,190900,620210000,28000,28000,28000,28000,0
|
|
20231121,190800,620210000,28000,28000,28000,28000,0
|
|
20231121,190700,620210000,28000,28000,28000,28000,845
|
|
20231121,190600,620210000,28000,28000,28000,28000,0
|
|
20231121,190500,620210000,28000,28000,28000,28000,0
|
|
20231121,190400,620210000,28000,28000,28000,28000,0
|
|
20231121,190300,620210000,28000,28000,28000,28000,0
|
|
20231121,190200,620210000,28000,28000,28000,28000,0
|
|
20231121,190100,620210000,28000,28000,28000,28000,0
|
|
20231121,190000,620210000,28000,28000,28000,28000,0
|
|
20231121,185900,620210000,28000,28000,28000,28000,0
|
|
20231121,185800,620210000,28000,28000,28000,28000,0
|
|
20231121,185700,620210000,28000,28000,28000,28000,0
|
|
20231121,185600,620210000,28000,28000,28000,28000,0
|
|
20231121,185500,620210000,28000,28000,28000,28000,0
|
|
20231121,185400,620210000,28000,28000,28000,28000,0
|
|
20231121,185300,620210000,28000,28000,28000,28000,0
|
|
20231121,185200,620210000,28000,28000,28000,28000,0
|
|
20231121,185100,620210000,28000,28000,28000,28000,0
|
|
20231121,185000,620210000,28000,28000,28000,28000,0
|
|
20231121,184900,620210000,28000,28000,28000,28000,0
|
|
20231121,184800,620210000,28000,28000,28000,28000,0
|
|
20231121,184700,620210000,28000,28000,28000,28000,0
|
|
20231121,184600,620210000,28000,28000,28000,28000,0
|
|
20231121,184500,620210000,28000,28000,28000,28000,0
|
|
20231121,184400,620210000,28000,28000,28000,28000,0
|
|
20231121,184300,620210000,28000,28000,28000,28000,0
|
|
20231121,184200,620210000,28000,28000,28000,28000,0
|
|
20231121,184100,620210000,28000,28000,28000,28000,0
|
|
20231121,184000,620210000,28000,28000,28000,28000,0
|
|
20231121,183900,620210000,28000,28000,28000,28000,0
|
|
20231121,183800,620210000,28000,28000,28000,28000,0
|
|
20231121,183700,620210000,28000,28000,28000,28000,845
|
|
20231121,183600,620210000,28000,28000,28000,28000,0
|
|
20231121,183500,620210000,28000,28000,28000,28000,0
|
|
20231121,183400,620210000,28000,28000,28000,28000,0
|
|
20231121,183300,620210000,28000,28000,28000,28000,0
|
|
20231121,183200,620210000,28000,28000,28000,28000,0
|
|
20231121,183100,620210000,28000,28000,28000,28000,0
|
|
20231121,183000,620210000,28000,28000,28000,28000,0
|
|
20231121,182900,620210000,28000,28000,28000,28000,0
|
|
20231121,182800,620210000,28000,28000,28000,28000,0
|
|
20231121,182700,620210000,28000,28000,28000,28000,0
|
|
20231121,182600,620210000,28000,28000,28000,28000,0
|
|
20231121,182500,620210000,28000,28000,28000,28000,0
|
|
20231121,182400,620210000,28000,28000,28000,28000,0
|
|
20231121,182300,620210000,28000,28000,28000,28000,0
|
|
20231121,182200,620210000,28000,28000,28000,28000,0
|
|
20231121,182100,620210000,28000,28000,28000,28000,0
|
|
20231121,182000,620210000,28000,28000,28000,28000,0
|
|
20231121,181900,620210000,28000,28000,28000,28000,0
|
|
20231121,181800,620210000,28000,28000,28000,28000,0
|
|
20231121,181700,620210000,28000,28000,28000,28000,0
|
|
20231121,181600,620210000,28000,28000,28000,28000,0
|
|
20231121,181500,620210000,28000,28000,28000,28000,0
|
|
20231121,181400,620210000,28000,28000,28000,28000,0
|
|
20231121,181300,620210000,28000,28000,28000,28000,0
|
|
20231121,181200,620210000,28000,28000,28000,28000,0
|
|
20231121,181100,620210000,28000,28000,28000,28000,0
|
|
20231121,181000,620210000,28000,28000,28000,28000,0
|
|
20231121,180900,620210000,28000,28000,28000,28000,0
|
|
20231121,180800,620210000,28000,28000,28000,28000,0
|
|
20231121,180700,620210000,28000,28000,28000,28000,845
|
|
20231121,180600,620210000,28000,28000,28000,28000,0
|
|
20231121,180500,620210000,28000,28000,28000,28000,0
|
|
20231121,180400,620210000,28000,28000,28000,28000,0
|
|
20231121,180300,620210000,28000,28000,28000,28000,0
|
|
20231121,180200,620210000,28000,28000,28000,28000,0
|
|
20231121,180100,620210000,28000,28000,28000,28000,0
|
|
20231121,180000,620210000,28000,28000,28000,28000,0
|
|
20231121,175900,620210000,28000,28000,28000,28000,0
|
|
20231121,175800,620210000,28000,28000,28000,28000,0
|
|
20231121,175700,620210000,28000,28000,28000,28000,0
|
|
20231121,175600,620210000,28000,28000,28000,28000,0
|
|
20231121,175500,620210000,28000,28000,28000,28000,0
|
|
20231121,175400,620210000,28000,28000,28000,28000,0
|
|
20231121,175300,620210000,28000,28000,28000,28000,0
|
|
20231121,175200,620210000,28000,28000,28000,28000,0
|
|
20231121,175100,620210000,28000,28000,28000,28000,0
|
|
20231121,175000,620210000,28000,28000,28000,28000,0
|
|
20231121,174900,620210000,28000,28000,28000,28000,0
|
|
20231121,174800,620210000,28000,28000,28000,28000,0
|
|
20231121,174700,620210000,28000,28000,28000,28000,0
|
|
20231121,174600,620210000,28000,28000,28000,28000,0
|
|
20231121,174500,620210000,28000,28000,28000,28000,0
|
|
20231121,174400,620210000,28000,28000,28000,28000,0
|
|
20231121,174300,620210000,28000,28000,28000,28000,0
|
|
20231121,174200,620210000,28000,28000,28000,28000,0
|
|
20231121,174100,620210000,28000,28000,28000,28000,0
|
|
20231121,174000,620210000,28000,28000,28000,28000,0
|
|
20231121,173900,620210000,28000,28000,28000,28000,0
|
|
20231121,173800,620210000,28000,28000,28000,28000,0
|
|
20231121,173700,620210000,28000,28000,28000,28000,845
|
|
20231121,173600,620210000,28000,28000,28000,28000,0
|
|
20231121,173500,620210000,28000,28000,28000,28000,0
|
|
20231121,173400,620210000,28000,28000,28000,28000,0
|
|
20231121,173300,620210000,28000,28000,28000,28000,0
|
|
20231121,173200,620210000,28000,28000,28000,28000,0
|
|
20231121,173100,620210000,28000,28000,28000,28000,0
|
|
20231121,173000,620210000,28000,28000,28000,28000,0
|
|
20231121,172900,620210000,28000,28000,28000,28000,0
|
|
20231121,172800,620210000,28000,28000,28000,28000,0
|
|
20231121,172700,620210000,28000,28000,28000,28000,0
|
|
20231121,172600,620210000,28000,28000,28000,28000,0
|
|
20231121,172500,620210000,28000,28000,28000,28000,0
|
|
20231121,172400,620210000,28000,28000,28000,28000,0
|
|
20231121,172300,620210000,28000,28000,28000,28000,0
|
|
20231121,172200,620210000,28000,28000,28000,28000,0
|
|
20231121,172100,620210000,28000,28000,28000,28000,0
|
|
20231121,172000,620210000,28000,28000,28000,28000,0
|
|
20231121,171900,620210000,28000,28000,28000,28000,0
|
|
20231121,171800,620210000,28000,28000,28000,28000,0
|
|
20231121,171700,620210000,28000,28000,28000,28000,0
|
|
20231121,171600,620210000,28000,28000,28000,28000,0
|
|
20231121,171500,620210000,28000,28000,28000,28000,0
|
|
20231121,171400,620210000,28000,28000,28000,28000,0
|
|
20231121,171300,620210000,28000,28000,28000,28000,0
|
|
20231121,171200,620210000,28000,28000,28000,28000,0
|
|
20231121,171100,620210000,28000,28000,28000,28000,0
|
|
20231121,171000,620210000,28000,28000,28000,28000,0
|
|
20231121,170900,620210000,28000,28000,28000,28000,0
|
|
20231121,170800,620210000,28000,28000,28000,28000,0
|
|
20231121,170700,620210000,28000,28000,28000,28000,845
|
|
20231121,170600,620210000,28000,28000,28000,28000,0
|
|
20231121,170500,620210000,28000,28000,28000,28000,0
|
|
20231121,170400,620210000,28000,28000,28000,28000,0
|
|
20231121,170300,620210000,28000,28000,28000,28000,0
|
|
20231121,170200,620210000,28000,28000,28000,28000,0
|
|
20231121,170100,620210000,28000,28000,28000,28000,0
|
|
20231121,170000,620210000,28000,28000,28000,28000,0
|
|
20231121,165900,620210000,28000,28000,28000,28000,0
|
|
20231121,165800,620210000,28000,28000,28000,28000,0
|
|
20231121,165700,620210000,28000,28000,28000,28000,0
|
|
20231121,165600,620210000,28000,28000,28000,28000,0
|
|
20231121,165500,620210000,28000,28000,28000,28000,0
|
|
20231121,165400,620210000,28000,28000,28000,28000,0
|
|
20231121,165300,620210000,28000,28000,28000,28000,0
|
|
20231121,165200,620210000,28000,28000,28000,28000,0
|
|
20231121,165100,620210000,28000,28000,28000,28000,0
|
|
20231121,165000,620210000,28000,28000,28000,28000,0
|
|
20231121,164900,620210000,28000,28000,28000,28000,0
|
|
20231121,164800,620210000,28000,28000,28000,28000,0
|
|
20231121,164700,620210000,28000,28000,28000,28000,0
|
|
20231121,164600,620210000,28000,28000,28000,28000,0
|
|
20231121,164500,620210000,28000,28000,28000,28000,0
|
|
20231121,164400,620210000,28000,28000,28000,28000,0
|
|
20231121,164300,620210000,28000,28000,28000,28000,0
|
|
20231121,164200,620210000,28000,28000,28000,28000,0
|
|
20231121,164100,620210000,28000,28000,28000,28000,0
|
|
20231121,164000,620210000,28000,28000,28000,28000,0
|
|
20231121,163900,620210000,28000,28000,28000,28000,0
|
|
20231121,163800,620210000,28000,28000,28000,28000,0
|
|
20231121,163700,620210000,28000,28000,28000,28000,845
|
|
20231121,163600,620210000,28000,28000,28000,28000,0
|
|
20231121,163500,620210000,28000,28000,28000,28000,0
|
|
20231121,163400,620210000,28000,28000,28000,28000,0
|
|
20231121,163300,620210000,28000,28000,28000,28000,0
|
|
20231121,163200,620210000,28000,28000,28000,28000,0
|
|
20231121,163100,620210000,28000,28000,28000,28000,0
|
|
20231121,163000,620210000,28000,28000,28000,28000,0
|
|
20231121,162900,620210000,28000,28000,28000,28000,0
|
|
20231121,162800,620210000,28000,28000,28000,28000,0
|
|
20231121,162700,620210000,28000,28000,28000,28000,0
|
|
20231121,162600,620210000,28000,28000,28000,28000,0
|
|
20231121,162500,620210000,28000,28000,28000,28000,0
|
|
20231121,162400,620210000,28000,28000,28000,28000,0
|
|
20231121,162300,620210000,28000,28000,28000,28000,0
|
|
20231121,162200,620210000,28000,28000,28000,28000,0
|
|
20231121,162100,620210000,28000,28000,28000,28000,0
|
|
20231121,162000,620210000,28000,28000,28000,28000,0
|
|
20231121,161900,620210000,28000,28000,28000,28000,0
|
|
20231121,161800,620210000,28000,28000,28000,28000,0
|
|
20231121,161700,620210000,28000,28000,28000,28000,0
|
|
20231121,161600,620210000,28000,28000,28000,28000,0
|
|
20231121,161500,620210000,28000,28000,28000,28000,0
|
|
20231121,161400,620210000,28000,28000,28000,28000,0
|
|
20231121,161300,620210000,28000,28000,28000,28000,0
|
|
20231121,161200,620210000,28000,28000,28000,28000,0
|
|
20231121,161100,620210000,28000,28000,28000,28000,0
|
|
20231121,161000,620210000,28000,28000,28000,28000,0
|
|
20231121,160900,620210000,28000,28000,28000,28000,0
|
|
20231121,160800,620210000,28000,28000,28000,28000,0
|
|
20231121,160700,620210000,28000,28000,28000,28000,845
|
|
20231121,160600,620210000,28000,28000,28000,28000,0
|
|
20231121,160500,620210000,28000,28000,28000,28000,0
|
|
20231121,160400,620210000,28000,28000,28000,28000,0
|
|
20231121,160300,620210000,28000,28000,28000,28000,0
|
|
20231121,160200,620210000,28000,28000,28000,28000,0
|
|
20231121,160100,620210000,28000,28000,28000,28000,0
|
|
20231121,160000,620210000,28000,28000,28000,28000,0
|
|
20231121,155900,620210000,28000,28000,28000,28000,0
|
|
20231121,155800,620210000,28000,28000,28000,28000,0
|
|
20231121,155700,620210000,28000,28000,28000,28000,0
|
|
20231121,155600,620210000,28000,28000,28000,28000,0
|
|
20231121,155500,620210000,28000,28000,28000,28000,0
|
|
20231121,155400,620210000,28000,28000,28000,28000,0
|
|
20231121,155300,620210000,28000,28000,28000,28000,0
|
|
20231121,155200,620210000,28000,28000,28000,28000,0
|
|
20231121,155100,620210000,28000,28000,28000,28000,0
|
|
20231121,155000,620210000,28000,28000,28000,28000,0
|
|
20231121,154900,620210000,28000,28000,28000,28000,0
|
|
20231121,154800,620210000,28000,28000,28000,28000,0
|
|
20231121,154700,620210000,28000,28000,28000,28000,0
|
|
20231121,154600,620210000,28000,28000,28000,28000,0
|
|
20231121,154500,620210000,28000,28000,28000,28000,0
|
|
20231121,154400,620210000,28000,28000,28000,28000,0
|
|
20231121,154300,620210000,28000,28000,28000,28000,0
|
|
20231121,154200,620210000,28000,28000,28000,28000,0
|
|
20231121,154100,620210000,28000,28000,28000,28000,0
|
|
20231121,154000,620210000,28000,28000,28000,28000,0
|
|
20231121,153900,620210000,28000,28000,28000,28000,0
|
|
20231121,153800,620210000,28000,28000,28000,28000,0
|
|
20231121,153700,620210000,28000,28000,28000,28000,845
|
|
20231121,153600,620210000,28000,28000,28000,28000,0
|
|
20231121,153500,620210000,28000,28000,28000,28000,0
|
|
20231121,153400,620210000,28000,28000,28000,28000,0
|
|
20231121,153300,620210000,28000,28000,28000,28000,0
|
|
20231121,153200,620210000,28000,28000,28000,28000,0
|
|
20231121,153100,620210000,28000,28000,28000,28000,0
|
|
20231121,153000,620210000,28000,28000,28000,28000,845
|
|
20231121,152900,596550000,28050,28050,28050,28050,0
|
|
20231121,152800,596550000,28050,28050,28050,28050,0
|
|
20231121,152700,596550000,28050,28050,28050,28050,0
|
|
20231121,152600,596550000,28050,28050,28050,28050,0
|
|
20231121,152500,596550000,28050,28050,28050,28050,0
|
|
20231121,152400,596550000,28050,28050,28050,28050,0
|
|
20231121,152300,596550000,28050,28050,28050,28050,0
|
|
20231121,152200,596550000,28050,28050,28050,28050,0
|
|
20231121,152100,596550000,28050,28050,28050,28050,0
|
|
20231121,152000,596550000,28050,28050,28050,28050,0
|
|
20231121,151900,596550000,28050,28000,28100,28000,71
|
|
20231121,151800,594559100,28100,28000,28100,28000,10
|
|
20231121,151700,594278800,28050,28050,28050,28000,66
|
|
20231121,151600,592428850,28000,28050,28050,28000,24
|
|
20231121,151500,591756800,28000,28000,28000,28000,4
|
|
20231121,151400,591644800,28000,28000,28050,28000,60
|
|
20231121,151300,589964700,28050,28050,28050,28050,13
|
|
20231121,151200,589600050,28050,28000,28050,28000,60
|
|
20231121,151100,587919950,28000,28000,28000,28000,16
|
|
20231121,151000,587471950,28000,28000,28000,28000,6
|
|
20231121,150900,587303950,28000,28000,28000,28000,48
|
|
20231121,150800,585959950,28050,28050,28050,28050,1
|
|
20231121,150700,585931900,28000,28050,28050,28000,45
|
|
20231121,150600,584670150,28000,28000,28000,28000,16
|
|
20231121,150500,584222150,28000,28000,28000,28000,12
|
|
20231121,150400,583886150,28000,28050,28050,28000,47
|
|
20231121,150300,582570100,28000,28050,28050,28000,41
|
|
20231121,150200,581420350,28000,28000,28000,28000,12
|
|
20231121,150100,581084350,28050,28050,28050,28050,17
|
|
20231121,150000,580607500,28050,28050,28050,28050,19
|
|
20231121,145900,580074550,28050,28000,28050,28000,193
|
|
20231121,145800,574670350,28050,28050,28050,28050,0
|
|
20231121,145700,574670350,28050,28000,28050,28000,23
|
|
20231121,145600,574026050,28050,28050,28050,28050,0
|
|
20231121,145500,574026050,28050,28000,28050,28000,9
|
|
20231121,145400,573773900,28000,28000,28000,28000,50
|
|
20231121,145300,572373900,28000,28000,28000,28000,28
|
|
20231121,145200,571589900,28050,28000,28050,28000,8
|
|
20231121,145100,571365850,28050,28000,28050,28000,41
|
|
20231121,145000,570217600,28000,28000,28000,28000,0
|
|
20231121,144900,570217600,28000,28000,28000,28000,12
|
|
20231121,144800,569881600,28000,28000,28000,28000,0
|
|
20231121,144700,569881600,28000,28050,28050,28000,9
|
|
20231121,144600,569629450,28000,28000,28000,28000,13
|
|
20231121,144500,569265450,28000,28000,28000,28000,0
|
|
20231121,144400,569265450,28000,28000,28000,28000,30
|
|
20231121,144300,568425450,28050,28050,28050,28050,3
|
|
20231121,144200,568341300,28050,28050,28050,28050,0
|
|
20231121,144100,568341300,28050,28050,28050,28050,1
|
|
20231121,144000,568313250,28050,28050,28050,28050,0
|
|
20231121,143900,568313250,28050,28050,28050,28050,4
|
|
20231121,143800,568201050,28050,28050,28050,28050,0
|
|
20231121,143700,568201050,28050,28050,28050,28050,102
|
|
20231121,143600,565339950,28050,28050,28050,28050,5
|
|
20231121,143500,565199700,28050,28050,28050,28000,12
|
|
20231121,143400,564863400,28050,28050,28050,28050,4
|
|
20231121,143300,564751200,28000,28000,28000,28000,6
|
|
20231121,143200,564583200,28050,28050,28050,28050,10
|
|
20231121,143100,564302700,28050,28050,28050,28050,36
|
|
20231121,143000,563292900,28000,28050,28050,28000,14
|
|
20231121,142900,562900500,28050,28050,28050,28000,235
|
|
20231121,142800,556316750,28000,28050,28050,28000,8
|
|
20231121,142700,556092650,28050,28000,28050,28000,23
|
|
20231121,142600,555448500,28000,28000,28000,28000,38
|
|
20231121,142500,554384500,28000,28000,28000,28000,0
|
|
20231121,142400,554384500,28000,28000,28000,28000,6
|
|
20231121,142300,554216500,28050,28050,28050,28050,104
|
|
20231121,142200,551299300,28050,28050,28050,28050,2
|
|
20231121,142100,551243200,28050,28050,28050,28050,10
|
|
20231121,142000,550962700,28050,28050,28050,28050,0
|
|
20231121,141900,550962700,28050,28050,28050,28050,9
|
|
20231121,141800,550710250,28000,28000,28000,28000,0
|
|
20231121,141700,550710250,28000,28000,28000,28000,12
|
|
20231121,141600,550374250,28000,28000,28000,28000,6
|
|
20231121,141500,550206250,28000,28000,28050,28000,11
|
|
20231121,141400,549898100,28000,28000,28000,28000,46
|
|
20231121,141300,548610100,28000,28000,28000,28000,160
|
|
20231121,141200,544130100,28000,28000,28000,28000,6
|
|
20231121,141100,543962100,28050,28050,28050,28050,13
|
|
20231121,141000,543597450,28000,28000,28000,28000,13
|
|
20231121,140900,543233450,28000,28000,28000,28000,12
|
|
20231121,140800,542897450,28000,28000,28000,28000,23
|
|
20231121,140700,542253450,28000,28050,28050,28000,14
|
|
20231121,140600,541861300,28050,28050,28050,28050,1
|
|
20231121,140500,541833250,28050,28050,28050,28050,7
|
|
20231121,140400,541636900,28050,28050,28050,28050,27
|
|
20231121,140300,540879550,28050,28050,28050,28050,4
|
|
20231121,140200,540767350,28000,28000,28000,28000,6
|
|
20231121,140100,540599350,28050,27950,28050,27950,55
|
|
20231121,140000,539059100,28000,28000,28000,28000,12
|
|
20231121,135900,538723100,28000,28000,28000,28000,32
|
|
20231121,135800,537827100,28000,28000,28000,28000,70
|
|
20231121,135700,535867100,28000,28050,28050,28000,1578
|
|
20231121,135600,491670500,28150,28150,28150,28150,0
|
|
20231121,135500,491670500,28150,28150,28150,28150,3
|
|
20231121,135400,491586050,28000,28050,28150,28000,211
|
|
20231121,135300,485674050,28050,28050,28050,28050,12
|
|
20231121,135200,485337450,28000,28000,28000,28000,0
|
|
20231121,135100,485337450,28000,28100,28100,28000,147
|
|
20231121,135000,481215550,28050,28050,28050,28050,0
|
|
20231121,134900,481215550,28050,28050,28050,28050,12
|
|
20231121,134800,480878950,28050,28050,28050,28050,440
|
|
20231121,134700,468536950,28150,28150,28150,28150,1
|
|
20231121,134600,468508800,28150,28050,28150,28050,12
|
|
20231121,134500,468171600,28050,28100,28100,28050,234
|
|
20231121,134400,461602900,28100,28050,28100,28050,7
|
|
20231121,134300,461406500,28200,28200,28200,28200,0
|
|
20231121,134200,461406500,28200,28050,28200,28050,143
|
|
20231121,134100,457394900,28100,28100,28100,28050,21
|
|
20231121,134000,456804900,28050,28050,28050,28050,12
|
|
20231121,133900,456468300,28050,28100,28100,28050,273
|
|
20231121,133800,448797650,28200,28100,28200,28100,105
|
|
20231121,133700,445846850,28100,28100,28100,28100,106
|
|
20231121,133600,442868250,28100,28150,28150,28100,227
|
|
20231121,133500,436481750,28200,28200,28200,28200,0
|
|
20231121,133400,436481750,28200,28150,28200,28150,352
|
|
20231121,133300,426572800,28150,28100,28150,28050,137
|
|
20231121,133200,422728350,28150,28150,28150,28150,4
|
|
20231121,133100,422615750,28100,28100,28100,28100,6
|
|
20231121,133000,422447150,28150,28100,28150,28100,312
|
|
20231121,132900,413679750,28100,28100,28100,28100,79
|
|
20231121,132800,411459850,28100,28100,28100,28100,12
|
|
20231121,132700,411122650,28100,28150,28150,28100,524
|
|
20231121,132600,396375650,28200,28250,28250,28200,647
|
|
20231121,132500,378130100,28250,28250,28250,28250,0
|
|
20231121,132400,378130100,28250,28250,28250,28250,7
|
|
20231121,132300,377932350,28250,28250,28250,28250,0
|
|
20231121,132200,377932350,28250,28250,28250,28250,5
|
|
20231121,132100,377791100,28250,28250,28250,28250,4
|
|
20231121,132000,377678100,28250,28250,28250,28250,0
|
|
20231121,131900,377678100,28250,28250,28250,28250,13
|
|
20231121,131800,377310850,28250,28250,28250,28250,3
|
|
20231121,131700,377226100,28200,28200,28200,28200,12
|
|
20231121,131600,376887700,28200,28200,28200,28200,6
|
|
20231121,131500,376718500,28250,28250,28250,28250,2
|
|
20231121,131400,376662000,28300,28200,28300,28200,9
|
|
20231121,131300,376407900,28200,28200,28200,28200,0
|
|
20231121,131200,376407900,28200,28200,28200,28200,6
|
|
20231121,131100,376238700,28300,28300,28300,28300,2
|
|
20231121,131000,376182100,28300,28300,28300,28300,5
|
|
20231121,130900,376040600,28200,28200,28200,28200,12
|
|
20231121,130800,375702200,28200,28200,28200,28200,1
|
|
20231121,130700,375674000,28300,28300,28300,28300,0
|
|
20231121,130600,375674000,28300,28300,28300,28300,4
|
|
20231121,130500,375560800,28200,28200,28200,28200,12
|
|
20231121,130400,375222400,28200,28200,28200,28200,0
|
|
20231121,130300,375222400,28200,28250,28250,28200,7
|
|
20231121,130200,375024750,28300,28300,28300,28300,3
|
|
20231121,130100,374939850,28250,28250,28250,28250,13
|
|
20231121,130000,374572600,28250,28250,28250,28250,1
|
|
20231121,125900,374544350,28300,28300,28300,28300,0
|
|
20231121,125800,374544350,28300,28300,28300,28300,8
|
|
20231121,125700,374317950,28250,28250,28250,28250,5
|
|
20231121,125600,374176700,28300,28300,28300,28300,20
|
|
20231121,125500,373610700,28300,28300,28300,28300,30
|
|
20231121,125400,372761700,28300,28300,28300,28300,3
|
|
20231121,125300,372676800,28200,28200,28200,28200,1
|
|
20231121,125200,372648600,28300,28300,28300,28300,10
|
|
20231121,125100,372365600,28300,28300,28300,28200,21
|
|
20231121,125000,371771900,28300,28250,28300,28250,80
|
|
20231121,124900,369511750,28250,28250,28250,28250,12
|
|
20231121,124800,369172750,28250,28250,28250,28250,0
|
|
20231121,124700,369172750,28250,28250,28250,28250,6
|
|
20231121,124600,369003250,28300,28300,28300,28300,4
|
|
20231121,124500,368890050,28300,28300,28300,28300,0
|
|
20231121,124400,368890050,28300,28300,28300,28300,0
|
|
20231121,124300,368890050,28300,28300,28300,28300,0
|
|
20231121,124200,368890050,28300,28300,28300,28300,18
|
|
20231121,124100,368380650,28250,28250,28250,28250,0
|
|
20231121,124000,368380650,28250,28250,28250,28250,28
|
|
20231121,123900,367589650,28250,28250,28250,28250,0
|
|
20231121,123800,367589650,28250,28250,28250,28250,0
|
|
20231121,123700,367589650,28250,28250,28250,28250,4
|
|
20231121,123600,367476650,28250,28250,28250,28250,30
|
|
20231121,123500,366629150,28250,28250,28250,28250,0
|
|
20231121,123400,366629150,28250,28250,28250,28250,2
|
|
20231121,123300,366572650,28250,28200,28250,28200,16
|
|
20231121,123200,366121250,28200,28200,28200,28200,0
|
|
20231121,123100,366121250,28200,28200,28200,28200,11
|
|
20231121,123000,365811050,28250,28250,28250,28250,1
|
|
20231121,122900,365782800,28250,28300,28300,28250,5
|
|
20231121,122800,365641400,28300,28300,28300,28300,0
|
|
20231121,122700,365641400,28300,28300,28300,28300,0
|
|
20231121,122600,365641400,28300,28300,28300,28300,0
|
|
20231121,122500,365641400,28300,28300,28300,28300,3
|
|
20231121,122400,365556500,28200,28300,28300,28200,16
|
|
20231121,122300,365104300,28250,28250,28250,28250,126
|
|
20231121,122200,361544800,28250,28250,28250,28250,2
|
|
20231121,122100,361488300,28300,28250,28300,28250,16
|
|
20231121,122000,361036150,28250,28250,28250,28250,10
|
|
20231121,121900,360753650,28250,28250,28250,28250,6
|
|
20231121,121800,360584150,28300,28300,28300,28300,0
|
|
20231121,121700,360584150,28300,28300,28300,28300,3
|
|
20231121,121600,360499250,28250,28250,28250,28250,6
|
|
20231121,121500,360329750,28300,28300,28300,28300,2
|
|
20231121,121400,360273150,28300,28300,28300,28300,0
|
|
20231121,121300,360273150,28300,28300,28300,28300,3
|
|
20231121,121200,360188250,28300,28250,28300,28250,36
|
|
20231121,121100,359169750,28250,28250,28250,28250,0
|
|
20231121,121000,359169750,28250,28300,28300,28250,29
|
|
20231121,120900,358350350,28350,28350,28350,28350,3
|
|
20231121,120800,358265300,28300,28300,28300,28300,80
|
|
20231121,120700,356001300,28300,28300,28300,28300,65
|
|
20231121,120600,354161800,28300,28300,28300,28300,0
|
|
20231121,120500,354161800,28300,28250,28300,28250,10
|
|
20231121,120400,353879150,28300,28300,28300,28300,100
|
|
20231121,120300,351049150,28300,28300,28300,28300,7
|
|
20231121,120200,350851050,28300,28300,28300,28300,0
|
|
20231121,120100,350851050,28300,28300,28300,28300,3
|
|
20231121,120000,350766150,28250,28250,28250,28250,151
|
|
20231121,115900,346500400,28250,28250,28250,28250,16
|
|
20231121,115800,346048400,28350,28300,28350,28300,102
|
|
20231121,115700,343159300,28350,28300,28350,28300,176
|
|
20231121,115600,338178350,28300,28300,28300,28300,28
|
|
20231121,115500,337385950,28300,28300,28300,28300,0
|
|
20231121,115400,337385950,28300,28300,28300,28300,52
|
|
20231121,115300,335914350,28350,28300,28350,28300,10
|
|
20231121,115200,335631150,28300,28300,28300,28300,0
|
|
20231121,115100,335631150,28300,28300,28300,28300,13
|
|
20231121,115000,335263250,28300,28300,28300,28300,10
|
|
20231121,114900,334980250,28300,28350,28350,28300,172
|
|
20231121,114800,330112250,28350,28350,28350,28350,0
|
|
20231121,114700,330112250,28350,28350,28350,28350,0
|
|
20231121,114600,330112250,28350,28300,28350,28300,52
|
|
20231121,114500,328638100,28400,28400,28400,28400,13
|
|
20231121,114400,328268900,28350,28350,28350,28350,91
|
|
20231121,114300,325689050,28350,28400,28400,28350,208
|
|
20231121,114200,319791850,28400,28400,28400,28400,241
|
|
20231121,114100,312947450,28400,28400,28400,28400,22
|
|
20231121,114000,312322650,28350,28350,28350,28350,1237
|
|
20231121,113900,277253700,28350,28300,28350,28250,222
|
|
20231121,113800,270971200,28300,28300,28300,28300,148
|
|
20231121,113700,266782800,28300,28300,28300,28300,3
|
|
20231121,113600,266697900,28200,28200,28200,28200,5
|
|
20231121,113500,266556900,28250,28250,28250,28250,72
|
|
20231121,113400,264522900,28250,28250,28250,28250,0
|
|
20231121,113300,264522900,28250,28300,28300,28250,19
|
|
20231121,113200,263986000,28250,28250,28250,28250,10
|
|
20231121,113100,263703500,28250,28250,28250,28250,135
|
|
20231121,113000,259889750,28200,28200,28200,28200,7
|
|
20231121,112900,259692350,28250,28250,28250,28250,0
|
|
20231121,112800,259692350,28250,28200,28250,28200,15
|
|
20231121,112700,259269200,28200,28200,28200,28200,52
|
|
20231121,112600,257802800,28200,28200,28200,28200,6
|
|
20231121,112500,257633600,28250,28250,28250,28250,0
|
|
20231121,112400,257633600,28250,28250,28250,28250,3
|
|
20231121,112300,257548850,28250,28250,28250,28250,14
|
|
20231121,112200,257153350,28250,28250,28250,28250,0
|
|
20231121,112100,257153350,28250,28250,28250,28250,0
|
|
20231121,112000,257153350,28250,28250,28250,28250,3
|
|
20231121,111900,257068600,28200,28200,28200,28200,58
|
|
20231121,111800,255433000,28200,28200,28200,28200,0
|
|
20231121,111700,255433000,28200,28200,28200,28200,80
|
|
20231121,111600,253177000,28200,28200,28200,28200,3
|
|
20231121,111500,253092400,28200,28200,28200,28200,0
|
|
20231121,111400,253092400,28200,28200,28200,28200,5
|
|
20231121,111300,252951400,28200,28200,28200,28200,0
|
|
20231121,111200,252951400,28200,28150,28200,28150,37
|
|
20231121,111100,251908300,28150,28150,28150,28150,0
|
|
20231121,111000,251908300,28150,28200,28200,28150,23
|
|
20231121,110900,251260000,28150,28150,28150,28150,0
|
|
20231121,110800,251260000,28150,28200,28200,28150,9
|
|
20231121,110700,251006500,28200,28200,28200,28200,210
|
|
20231121,110600,245084500,28200,28200,28200,28200,166
|
|
20231121,110500,240403300,28250,28200,28250,28200,21
|
|
20231121,110400,239811050,28250,28250,28250,28250,3
|
|
20231121,110300,239726300,28250,28250,28250,28250,1
|
|
20231121,110200,239698050,28250,28250,28250,28250,48
|
|
20231121,110100,238342050,28250,28250,28250,28250,0
|
|
20231121,110000,238342050,28250,28200,28250,28200,184
|
|
20231121,105900,233153100,28200,28200,28200,28200,201
|
|
20231121,105800,227484900,28150,28150,28150,28150,39
|
|
20231121,105700,226387050,28150,28100,28150,28100,44
|
|
20231121,105600,225148650,28100,28100,28100,28100,65
|
|
20231121,105500,223322150,28050,28050,28050,28050,1
|
|
20231121,105400,223294100,28050,28050,28050,28050,12
|
|
20231121,105300,222957500,28050,28050,28050,28050,68
|
|
20231121,105200,221050100,28100,28100,28100,28100,3
|
|
20231121,105100,220965800,28050,28050,28050,28050,9
|
|
20231121,105000,220713350,28100,28100,28100,28100,0
|
|
20231121,104900,220713350,28100,28100,28100,28100,9
|
|
20231121,104800,220460450,28100,28100,28100,28100,13
|
|
20231121,104700,220095150,28050,28050,28050,28050,9
|
|
20231121,104600,219842700,28050,28000,28050,28000,29
|
|
20231121,104500,219029300,28000,28000,28000,28000,31
|
|
20231121,104400,218161300,28050,28050,28100,28050,87
|
|
20231121,104300,215720800,28000,28000,28000,28000,0
|
|
20231121,104200,215720800,28000,28050,28050,28000,40
|
|
20231121,104100,214599250,28100,28100,28100,28100,2
|
|
20231121,104000,214543050,28100,28100,28100,28100,7
|
|
20231121,103900,214346350,28050,28050,28050,28050,0
|
|
20231121,103800,214346350,28050,28050,28050,28050,12
|
|
20231121,103700,214009750,28050,28050,28050,28050,7
|
|
20231121,103600,213813400,28050,28100,28100,28050,37
|
|
20231121,103500,212775400,28100,28100,28100,28100,6
|
|
20231121,103400,212606800,28100,28100,28100,28100,0
|
|
20231121,103300,212606800,28100,28100,28100,28100,1
|
|
20231121,103200,212578700,28150,28150,28150,28150,3
|
|
20231121,103100,212494250,28100,28100,28100,28100,106
|
|
20231121,103000,209515650,28150,28150,28150,28150,0
|
|
20231121,102900,209515650,28150,28150,28150,28100,430
|
|
20231121,102800,197413350,28150,28150,28150,28100,187
|
|
20231121,102700,192156250,28100,28000,28100,28000,290
|
|
20231121,102600,184010150,28000,28000,28000,28000,6
|
|
20231121,102500,183842150,28000,28000,28000,28000,0
|
|
20231121,102400,183842150,28000,28100,28100,28000,34
|
|
20231121,102300,182889850,28000,28000,28000,28000,753
|
|
20231121,102200,161805850,28000,28000,28000,28000,102
|
|
20231121,102100,158949850,28000,28000,28000,28000,100
|
|
20231121,102000,156149850,28000,28000,28000,28000,0
|
|
20231121,101900,156149850,28000,28050,28050,27950,405
|
|
20231121,101800,144803200,28000,28050,28050,28000,34
|
|
20231121,101700,143850950,28050,28050,28050,28050,4
|
|
20231121,101600,143738750,28050,28050,28050,28050,3
|
|
20231121,101500,143654600,28050,28000,28050,28000,31
|
|
20231121,101400,142785450,28000,28000,28000,28000,34
|
|
20231121,101300,141833450,28050,28050,28050,28050,0
|
|
20231121,101200,141833450,28050,28000,28050,28000,7
|
|
20231121,101100,141637400,28000,28050,28050,28000,8
|
|
20231121,101000,141413250,28000,28050,28050,28000,157
|
|
20231121,100900,137016150,28100,28100,28100,28100,0
|
|
20231121,100800,137016150,28100,28100,28100,28100,0
|
|
20231121,100700,137016150,28100,28050,28100,28050,67
|
|
20231121,100600,135136650,28050,28050,28050,28050,24
|
|
20231121,100500,134463450,28050,28050,28050,28050,6
|
|
20231121,100400,134295150,28000,28000,28000,28000,0
|
|
20231121,100300,134295150,28000,28100,28150,28000,181
|
|
20231121,100200,129218950,28000,28150,28150,28000,1000
|
|
20231121,100100,101161650,28200,28200,28200,28200,9
|
|
20231121,100000,100907850,28150,28200,28200,28150,13
|
|
20231121,095900,100541300,28200,28200,28200,28150,46
|
|
20231121,095800,99246100,28200,28200,28200,28200,6
|
|
20231121,095700,99076900,28200,28200,28200,28200,121
|
|
20231121,095600,95664700,28200,28200,28200,28200,6
|
|
20231121,095500,95495500,28200,28200,28200,28200,58
|
|
20231121,095400,93859900,28200,28200,28200,28200,6
|
|
20231121,095300,93690700,28200,28200,28200,28200,0
|
|
20231121,095200,93690700,28200,28200,28200,28200,52
|
|
20231121,095100,92224300,28200,28200,28200,28200,12
|
|
20231121,095000,91885900,28200,28200,28200,28200,83
|
|
20231121,094900,89545300,28200,28200,28200,28200,12
|
|
20231121,094800,89206900,28200,28200,28200,28200,0
|
|
20231121,094700,89206900,28200,28200,28200,28200,34
|
|
20231121,094600,88248100,28250,28250,28250,28250,1
|
|
20231121,094500,88219850,28300,28200,28300,28150,167
|
|
20231121,094400,83509950,28150,28200,28200,28150,45
|
|
20231121,094300,82241000,28300,28200,28300,28200,41
|
|
20231121,094200,81084700,28200,28300,28300,28200,41
|
|
20231121,094100,79927800,28250,28250,28250,28250,0
|
|
20231121,094000,79927800,28250,28250,28250,28250,176
|
|
20231121,093900,74955800,28250,28250,28250,28250,0
|
|
20231121,093800,74955800,28250,28250,28250,28250,12
|
|
20231121,093700,74616800,28250,28250,28250,28250,0
|
|
20231121,093600,74616800,28250,28300,28300,28250,13
|
|
20231121,093500,74249400,28300,28250,28300,28250,49
|
|
20231121,093400,72864150,28300,28300,28300,28300,243
|
|
20231121,093300,65987250,28300,28300,28300,28300,6
|
|
20231121,093200,65817450,28350,28350,28350,28350,0
|
|
20231121,093100,65817450,28350,28350,28350,28350,0
|
|
20231121,093000,65817450,28350,28350,28350,28350,10
|
|
20231121,092900,65533950,28350,28350,28350,28350,0
|
|
20231121,092800,65533950,28350,28350,28350,28350,0
|
|
20231121,092700,65533950,28350,28350,28350,28350,19
|
|
20231121,092600,64995300,28300,28300,28300,28300,7
|
|
20231121,092500,64797200,28350,28300,28350,28300,30
|
|
20231121,092400,63947700,28300,28300,28300,28300,76
|
|
20231121,092300,61796900,28300,28300,28300,28300,0
|
|
20231121,092200,61796900,28300,28300,28300,28300,1
|
|
20231121,092100,61768600,28300,28300,28300,28300,0
|
|
20231121,092000,61768600,28300,28300,28300,28300,11
|
|
20231121,091900,61457300,28300,28300,28300,28300,0
|
|
20231121,091800,61457300,28300,28300,28300,28300,89
|
|
20231121,091700,58938600,28300,28350,28350,28300,33
|
|
20231121,091600,58004200,28300,28300,28300,28300,33
|
|
20231121,091500,57070300,28300,28300,28300,28300,153
|
|
20231121,091400,52740400,28300,28250,28300,28250,500
|
|
20231121,091300,38614100,28250,28250,28300,28250,474
|
|
20231121,091200,25223500,28250,28250,28250,28250,27
|
|
20231121,091100,24460750,28250,28250,28250,28250,10
|
|
20231121,091000,24178250,28200,28200,28200,28200,0
|
|
20231121,090900,24178250,28200,28200,28200,28200,12
|
|
20231121,090800,23839850,28250,28250,28250,28250,111
|
|
20231121,090700,20704100,28300,28200,28300,28200,40
|
|
20231121,090600,19572600,28200,28200,28200,28200,52
|
|
20231121,090500,18106200,28250,28300,28300,28250,20
|
|
20231121,090400,17541150,28300,28300,28300,28300,0
|
|
20231121,090300,17541150,28300,28300,28300,28300,0
|
|
20231121,090200,17541150,28300,28300,28300,28300,150
|
|
20231121,090100,13296150,28350,28350,28350,28350,0
|
|
20231121,090000,13296150,28350,28350,28350,28350,469
|