690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,202700,1525200650,46100,46100,46100,46100,726
|
|
20231128,202600,1525200650,46100,46100,46100,46100,0
|
|
20231128,202500,1525200650,46100,46100,46100,46100,0
|
|
20231128,202400,1525200650,46100,46100,46100,46100,0
|
|
20231128,202300,1525200650,46100,46100,46100,46100,0
|
|
20231128,202200,1525200650,46100,46100,46100,46100,0
|
|
20231128,202100,1525200650,46100,46100,46100,46100,0
|
|
20231128,202000,1525200650,46100,46100,46100,46100,0
|
|
20231128,201900,1525200650,46100,46100,46100,46100,0
|
|
20231128,201800,1525200650,46100,46100,46100,46100,0
|
|
20231128,201700,1525200650,46100,46100,46100,46100,0
|
|
20231128,201600,1525200650,46100,46100,46100,46100,0
|
|
20231128,201500,1525200650,46100,46100,46100,46100,0
|
|
20231128,201400,1525200650,46100,46100,46100,46100,0
|
|
20231128,201300,1525200650,46100,46100,46100,46100,0
|
|
20231128,201200,1525200650,46100,46100,46100,46100,0
|
|
20231128,201100,1525200650,46100,46100,46100,46100,0
|
|
20231128,201000,1525200650,46100,46100,46100,46100,0
|
|
20231128,200900,1525200650,46100,46100,46100,46100,0
|
|
20231128,200800,1525200650,46100,46100,46100,46100,0
|
|
20231128,200700,1525200650,46100,46100,46100,46100,0
|
|
20231128,200600,1525200650,46100,46100,46100,46100,0
|
|
20231128,200500,1525200650,46100,46100,46100,46100,0
|
|
20231128,200400,1525200650,46100,46100,46100,46100,0
|
|
20231128,200300,1525200650,46100,46100,46100,46100,0
|
|
20231128,200200,1525200650,46100,46100,46100,46100,0
|
|
20231128,200100,1525200650,46100,46100,46100,46100,0
|
|
20231128,200000,1525200650,46100,46100,46100,46100,0
|
|
20231128,195900,1525200650,46100,46100,46100,46100,0
|
|
20231128,195800,1525200650,46100,46100,46100,46100,0
|
|
20231128,195700,1525200650,46100,46100,46100,46100,726
|
|
20231128,195600,1525200650,46100,46100,46100,46100,0
|
|
20231128,195500,1525200650,46100,46100,46100,46100,0
|
|
20231128,195400,1525200650,46100,46100,46100,46100,0
|
|
20231128,195300,1525200650,46100,46100,46100,46100,0
|
|
20231128,195200,1525200650,46100,46100,46100,46100,0
|
|
20231128,195100,1525200650,46100,46100,46100,46100,0
|
|
20231128,195000,1525200650,46100,46100,46100,46100,0
|
|
20231128,194900,1525200650,46100,46100,46100,46100,0
|
|
20231128,194800,1525200650,46100,46100,46100,46100,0
|
|
20231128,194700,1525200650,46100,46100,46100,46100,0
|
|
20231128,194600,1525200650,46100,46100,46100,46100,0
|
|
20231128,194500,1525200650,46100,46100,46100,46100,0
|
|
20231128,194400,1525200650,46100,46100,46100,46100,0
|
|
20231128,194300,1525200650,46100,46100,46100,46100,0
|
|
20231128,194200,1525200650,46100,46100,46100,46100,0
|
|
20231128,194100,1525200650,46100,46100,46100,46100,0
|
|
20231128,194000,1525200650,46100,46100,46100,46100,0
|
|
20231128,193900,1525200650,46100,46100,46100,46100,0
|
|
20231128,193800,1525200650,46100,46100,46100,46100,0
|
|
20231128,193700,1525200650,46100,46100,46100,46100,0
|
|
20231128,193600,1525200650,46100,46100,46100,46100,0
|
|
20231128,193500,1525200650,46100,46100,46100,46100,0
|
|
20231128,193400,1525200650,46100,46100,46100,46100,0
|
|
20231128,193300,1525200650,46100,46100,46100,46100,0
|
|
20231128,193200,1525200650,46100,46100,46100,46100,0
|
|
20231128,193100,1525200650,46100,46100,46100,46100,0
|
|
20231128,193000,1525200650,46100,46100,46100,46100,0
|
|
20231128,192900,1525200650,46100,46100,46100,46100,0
|
|
20231128,192800,1525200650,46100,46100,46100,46100,0
|
|
20231128,192700,1525200650,46100,46100,46100,46100,726
|
|
20231128,192600,1525200650,46100,46100,46100,46100,0
|
|
20231128,192500,1525200650,46100,46100,46100,46100,0
|
|
20231128,192400,1525200650,46100,46100,46100,46100,0
|
|
20231128,192300,1525200650,46100,46100,46100,46100,0
|
|
20231128,192200,1525200650,46100,46100,46100,46100,0
|
|
20231128,192100,1525200650,46100,46100,46100,46100,0
|
|
20231128,192000,1525200650,46100,46100,46100,46100,0
|
|
20231128,191900,1525200650,46100,46100,46100,46100,0
|
|
20231128,191800,1525200650,46100,46100,46100,46100,0
|
|
20231128,191700,1525200650,46100,46100,46100,46100,0
|
|
20231128,191600,1525200650,46100,46100,46100,46100,0
|
|
20231128,191500,1525200650,46100,46100,46100,46100,0
|
|
20231128,191400,1525200650,46100,46100,46100,46100,0
|
|
20231128,191300,1525200650,46100,46100,46100,46100,0
|
|
20231128,191200,1525200650,46100,46100,46100,46100,0
|
|
20231128,191100,1525200650,46100,46100,46100,46100,0
|
|
20231128,191000,1525200650,46100,46100,46100,46100,0
|
|
20231128,190900,1525200650,46100,46100,46100,46100,0
|
|
20231128,190800,1525200650,46100,46100,46100,46100,0
|
|
20231128,190700,1525200650,46100,46100,46100,46100,0
|
|
20231128,190600,1525200650,46100,46100,46100,46100,0
|
|
20231128,190500,1525200650,46100,46100,46100,46100,0
|
|
20231128,190400,1525200650,46100,46100,46100,46100,0
|
|
20231128,190300,1525200650,46100,46100,46100,46100,0
|
|
20231128,190200,1525200650,46100,46100,46100,46100,0
|
|
20231128,190100,1525200650,46100,46100,46100,46100,0
|
|
20231128,190000,1525200650,46100,46100,46100,46100,0
|
|
20231128,185900,1525200650,46100,46100,46100,46100,0
|
|
20231128,185800,1525200650,46100,46100,46100,46100,0
|
|
20231128,185700,1525200650,46100,46100,46100,46100,726
|
|
20231128,185600,1525200650,46100,46100,46100,46100,0
|
|
20231128,185500,1525200650,46100,46100,46100,46100,0
|
|
20231128,185400,1525200650,46100,46100,46100,46100,0
|
|
20231128,185300,1525200650,46100,46100,46100,46100,0
|
|
20231128,185200,1525200650,46100,46100,46100,46100,0
|
|
20231128,185100,1525200650,46100,46100,46100,46100,0
|
|
20231128,185000,1525200650,46100,46100,46100,46100,0
|
|
20231128,184900,1525200650,46100,46100,46100,46100,0
|
|
20231128,184800,1525200650,46100,46100,46100,46100,0
|
|
20231128,184700,1525200650,46100,46100,46100,46100,0
|
|
20231128,184600,1525200650,46100,46100,46100,46100,0
|
|
20231128,184500,1525200650,46100,46100,46100,46100,0
|
|
20231128,184400,1525200650,46100,46100,46100,46100,0
|
|
20231128,184300,1525200650,46100,46100,46100,46100,0
|
|
20231128,184200,1525200650,46100,46100,46100,46100,0
|
|
20231128,184100,1525200650,46100,46100,46100,46100,0
|
|
20231128,184000,1525200650,46100,46100,46100,46100,0
|
|
20231128,183900,1525200650,46100,46100,46100,46100,0
|
|
20231128,183800,1525200650,46100,46100,46100,46100,0
|
|
20231128,183700,1525200650,46100,46100,46100,46100,0
|
|
20231128,183600,1525200650,46100,46100,46100,46100,0
|
|
20231128,183500,1525200650,46100,46100,46100,46100,0
|
|
20231128,183400,1525200650,46100,46100,46100,46100,0
|
|
20231128,183300,1525200650,46100,46100,46100,46100,0
|
|
20231128,183200,1525200650,46100,46100,46100,46100,0
|
|
20231128,183100,1525200650,46100,46100,46100,46100,0
|
|
20231128,183000,1525200650,46100,46100,46100,46100,0
|
|
20231128,182900,1525200650,46100,46100,46100,46100,0
|
|
20231128,182800,1525200650,46100,46100,46100,46100,0
|
|
20231128,182700,1525200650,46100,46100,46100,46100,726
|
|
20231128,182600,1525200650,46100,46100,46100,46100,0
|
|
20231128,182500,1525200650,46100,46100,46100,46100,0
|
|
20231128,182400,1525200650,46100,46100,46100,46100,0
|
|
20231128,182300,1525200650,46100,46100,46100,46100,0
|
|
20231128,182200,1525200650,46100,46100,46100,46100,0
|
|
20231128,182100,1525200650,46100,46100,46100,46100,0
|
|
20231128,182000,1525200650,46100,46100,46100,46100,0
|
|
20231128,181900,1525200650,46100,46100,46100,46100,0
|
|
20231128,181800,1525200650,46100,46100,46100,46100,0
|
|
20231128,181700,1525200650,46100,46100,46100,46100,0
|
|
20231128,181600,1525200650,46100,46100,46100,46100,0
|
|
20231128,181500,1525200650,46100,46100,46100,46100,0
|
|
20231128,181400,1525200650,46100,46100,46100,46100,0
|
|
20231128,181300,1525200650,46100,46100,46100,46100,0
|
|
20231128,181200,1525200650,46100,46100,46100,46100,0
|
|
20231128,181100,1525200650,46100,46100,46100,46100,0
|
|
20231128,181000,1525200650,46100,46100,46100,46100,0
|
|
20231128,180900,1525200650,46100,46100,46100,46100,0
|
|
20231128,180800,1525200650,46100,46100,46100,46100,0
|
|
20231128,180700,1525200650,46100,46100,46100,46100,0
|
|
20231128,180600,1525200650,46100,46100,46100,46100,0
|
|
20231128,180500,1525200650,46100,46100,46100,46100,0
|
|
20231128,180400,1525200650,46100,46100,46100,46100,0
|
|
20231128,180300,1525200650,46100,46100,46100,46100,0
|
|
20231128,180200,1525200650,46100,46100,46100,46100,0
|
|
20231128,180100,1525200650,46100,46100,46100,46100,0
|
|
20231128,180000,1525200650,46100,46100,46100,46100,0
|
|
20231128,175900,1525200650,46100,46100,46100,46100,0
|
|
20231128,175800,1525200650,46100,46100,46100,46100,0
|
|
20231128,175700,1525200650,46100,46100,46100,46100,726
|
|
20231128,175600,1525200650,46100,46100,46100,46100,0
|
|
20231128,175500,1525200650,46100,46100,46100,46100,0
|
|
20231128,175400,1525200650,46100,46100,46100,46100,0
|
|
20231128,175300,1525200650,46100,46100,46100,46100,0
|
|
20231128,175200,1525200650,46100,46100,46100,46100,0
|
|
20231128,175100,1525200650,46100,46100,46100,46100,0
|
|
20231128,175000,1525200650,46100,46100,46100,46100,0
|
|
20231128,174900,1525200650,46100,46100,46100,46100,0
|
|
20231128,174800,1525200650,46100,46100,46100,46100,0
|
|
20231128,174700,1525200650,46100,46100,46100,46100,0
|
|
20231128,174600,1525200650,46100,46100,46100,46100,0
|
|
20231128,174500,1525200650,46100,46100,46100,46100,0
|
|
20231128,174400,1525200650,46100,46100,46100,46100,0
|
|
20231128,174300,1525200650,46100,46100,46100,46100,0
|
|
20231128,174200,1525200650,46100,46100,46100,46100,0
|
|
20231128,174100,1525200650,46100,46100,46100,46100,0
|
|
20231128,174000,1525200650,46100,46100,46100,46100,0
|
|
20231128,173900,1525200650,46100,46100,46100,46100,0
|
|
20231128,173800,1525200650,46100,46100,46100,46100,0
|
|
20231128,173700,1525200650,46100,46100,46100,46100,0
|
|
20231128,173600,1525200650,46100,46100,46100,46100,0
|
|
20231128,173500,1525200650,46100,46100,46100,46100,0
|
|
20231128,173400,1525200650,46100,46100,46100,46100,0
|
|
20231128,173300,1525200650,46100,46100,46100,46100,0
|
|
20231128,173200,1525200650,46100,46100,46100,46100,0
|
|
20231128,173100,1525200650,46100,46100,46100,46100,0
|
|
20231128,173000,1525200650,46100,46100,46100,46100,0
|
|
20231128,172900,1525200650,46100,46100,46100,46100,0
|
|
20231128,172800,1525200650,46100,46100,46100,46100,0
|
|
20231128,172700,1525200650,46100,46100,46100,46100,726
|
|
20231128,172600,1525200650,46100,46100,46100,46100,0
|
|
20231128,172500,1525200650,46100,46100,46100,46100,0
|
|
20231128,172400,1525200650,46100,46100,46100,46100,0
|
|
20231128,172300,1525200650,46100,46100,46100,46100,0
|
|
20231128,172200,1525200650,46100,46100,46100,46100,0
|
|
20231128,172100,1525200650,46100,46100,46100,46100,0
|
|
20231128,172000,1525200650,46100,46100,46100,46100,0
|
|
20231128,171900,1525200650,46100,46100,46100,46100,0
|
|
20231128,171800,1525200650,46100,46100,46100,46100,0
|
|
20231128,171700,1525200650,46100,46100,46100,46100,0
|
|
20231128,171600,1525200650,46100,46100,46100,46100,0
|
|
20231128,171500,1525200650,46100,46100,46100,46100,0
|
|
20231128,171400,1525200650,46100,46100,46100,46100,0
|
|
20231128,171300,1525200650,46100,46100,46100,46100,0
|
|
20231128,171200,1525200650,46100,46100,46100,46100,0
|
|
20231128,171100,1525200650,46100,46100,46100,46100,0
|
|
20231128,171000,1525200650,46100,46100,46100,46100,0
|
|
20231128,170900,1525200650,46100,46100,46100,46100,0
|
|
20231128,170800,1525200650,46100,46100,46100,46100,0
|
|
20231128,170700,1525200650,46100,46100,46100,46100,0
|
|
20231128,170600,1525200650,46100,46100,46100,46100,0
|
|
20231128,170500,1525200650,46100,46100,46100,46100,0
|
|
20231128,170400,1525200650,46100,46100,46100,46100,0
|
|
20231128,170300,1525200650,46100,46100,46100,46100,0
|
|
20231128,170200,1525200650,46100,46100,46100,46100,0
|
|
20231128,170100,1525200650,46100,46100,46100,46100,0
|
|
20231128,170000,1525200650,46100,46100,46100,46100,0
|
|
20231128,165900,1525200650,46100,46100,46100,46100,0
|
|
20231128,165800,1525200650,46100,46100,46100,46100,0
|
|
20231128,165700,1525200650,46100,46100,46100,46100,726
|
|
20231128,165600,1525200650,46100,46100,46100,46100,0
|
|
20231128,165500,1525200650,46100,46100,46100,46100,0
|
|
20231128,165400,1525200650,46100,46100,46100,46100,0
|
|
20231128,165300,1525200650,46100,46100,46100,46100,0
|
|
20231128,165200,1525200650,46100,46100,46100,46100,0
|
|
20231128,165100,1525200650,46100,46100,46100,46100,0
|
|
20231128,165000,1525200650,46100,46100,46100,46100,0
|
|
20231128,164900,1525200650,46100,46100,46100,46100,0
|
|
20231128,164800,1525200650,46100,46100,46100,46100,0
|
|
20231128,164700,1525200650,46100,46100,46100,46100,0
|
|
20231128,164600,1525200650,46100,46100,46100,46100,0
|
|
20231128,164500,1525200650,46100,46100,46100,46100,0
|
|
20231128,164400,1525200650,46100,46100,46100,46100,0
|
|
20231128,164300,1525200650,46100,46100,46100,46100,0
|
|
20231128,164200,1525200650,46100,46100,46100,46100,0
|
|
20231128,164100,1525200650,46100,46100,46100,46100,0
|
|
20231128,164000,1525200650,46100,46100,46100,46100,0
|
|
20231128,163900,1525200650,46100,46100,46100,46100,0
|
|
20231128,163800,1525200650,46100,46100,46100,46100,0
|
|
20231128,163700,1525200650,46100,46100,46100,46100,0
|
|
20231128,163600,1525200650,46100,46100,46100,46100,0
|
|
20231128,163500,1525200650,46100,46100,46100,46100,0
|
|
20231128,163400,1525200650,46100,46100,46100,46100,0
|
|
20231128,163300,1525200650,46100,46100,46100,46100,0
|
|
20231128,163200,1525200650,46100,46100,46100,46100,0
|
|
20231128,163100,1525200650,46100,46100,46100,46100,0
|
|
20231128,163000,1525200650,46100,46100,46100,46100,0
|
|
20231128,162900,1525200650,46100,46100,46100,46100,0
|
|
20231128,162800,1525200650,46100,46100,46100,46100,0
|
|
20231128,162700,1525200650,46100,46100,46100,46100,726
|
|
20231128,162600,1525200650,46100,46100,46100,46100,0
|
|
20231128,162500,1525200650,46100,46100,46100,46100,0
|
|
20231128,162400,1525200650,46100,46100,46100,46100,0
|
|
20231128,162300,1525200650,46100,46100,46100,46100,0
|
|
20231128,162200,1525200650,46100,46100,46100,46100,0
|
|
20231128,162100,1525200650,46100,46100,46100,46100,0
|
|
20231128,162000,1525200650,46100,46100,46100,46100,0
|
|
20231128,161900,1525200650,46100,46100,46100,46100,0
|
|
20231128,161800,1525200650,46100,46100,46100,46100,0
|
|
20231128,161700,1525200650,46100,46100,46100,46100,0
|
|
20231128,161600,1525200650,46100,46100,46100,46100,0
|
|
20231128,161500,1525200650,46100,46100,46100,46100,0
|
|
20231128,161400,1525200650,46100,46100,46100,46100,0
|
|
20231128,161300,1525200650,46100,46100,46100,46100,0
|
|
20231128,161200,1525200650,46100,46100,46100,46100,0
|
|
20231128,161100,1525200650,46100,46100,46100,46100,0
|
|
20231128,161000,1525200650,46100,46100,46100,46100,0
|
|
20231128,160900,1525200650,46100,46100,46100,46100,0
|
|
20231128,160800,1525200650,46100,46100,46100,46100,0
|
|
20231128,160700,1525200650,46100,46100,46100,46100,0
|
|
20231128,160600,1525200650,46100,46100,46100,46100,0
|
|
20231128,160500,1525200650,46100,46100,46100,46100,0
|
|
20231128,160400,1525200650,46100,46100,46100,46100,0
|
|
20231128,160300,1525200650,46100,46100,46100,46100,0
|
|
20231128,160200,1525200650,46100,46100,46100,46100,0
|
|
20231128,160100,1525200650,46100,46100,46100,46100,0
|
|
20231128,160000,1525200650,46100,46100,46100,46100,0
|
|
20231128,155900,1525200650,46100,46100,46100,46100,0
|
|
20231128,155800,1525200650,46100,46100,46100,46100,0
|
|
20231128,155700,1525200650,46100,46100,46100,46100,726
|
|
20231128,155600,1525200650,46100,46100,46100,46100,0
|
|
20231128,155500,1525200650,46100,46100,46100,46100,0
|
|
20231128,155400,1525200650,46100,46100,46100,46100,0
|
|
20231128,155300,1525200650,46100,46100,46100,46100,0
|
|
20231128,155200,1525200650,46100,46100,46100,46100,0
|
|
20231128,155100,1525200650,46100,46100,46100,46100,0
|
|
20231128,155000,1525200650,46100,46100,46100,46100,0
|
|
20231128,154900,1525200650,46100,46100,46100,46100,0
|
|
20231128,154800,1525200650,46100,46100,46100,46100,0
|
|
20231128,154700,1525200650,46100,46100,46100,46100,0
|
|
20231128,154600,1525200650,46100,46100,46100,46100,0
|
|
20231128,154500,1525200650,46100,46100,46100,46100,0
|
|
20231128,154400,1525200650,46100,46100,46100,46100,0
|
|
20231128,154300,1525200650,46100,46100,46100,46100,0
|
|
20231128,154200,1525200650,46100,46100,46100,46100,0
|
|
20231128,154100,1525200650,46100,46100,46100,46100,0
|
|
20231128,154000,1525200650,46100,46100,46100,46100,0
|
|
20231128,153900,1525200650,46100,46100,46100,46100,0
|
|
20231128,153800,1525200650,46100,46100,46100,46100,0
|
|
20231128,153700,1525200650,46100,46100,46100,46100,0
|
|
20231128,153600,1525200650,46100,46100,46100,46100,0
|
|
20231128,153500,1525200650,46100,46100,46100,46100,0
|
|
20231128,153400,1525200650,46100,46100,46100,46100,0
|
|
20231128,153300,1525200650,46100,46100,46100,46100,0
|
|
20231128,153200,1525200650,46100,46100,46100,46100,0
|
|
20231128,153100,1525200650,46100,46100,46100,46100,0
|
|
20231128,153000,1525200650,46100,46100,46100,46100,726
|
|
20231128,152900,1491732050,46050,46050,46050,46050,0
|
|
20231128,152800,1491732050,46050,46050,46050,46050,0
|
|
20231128,152700,1491732050,46050,46050,46050,46050,0
|
|
20231128,152600,1491732050,46050,46050,46050,46050,0
|
|
20231128,152500,1491732050,46050,46050,46050,46050,0
|
|
20231128,152400,1491732050,46050,46050,46050,46050,0
|
|
20231128,152300,1491732050,46050,46050,46050,46050,0
|
|
20231128,152200,1491732050,46050,46050,46050,46050,0
|
|
20231128,152100,1491732050,46050,46050,46050,46050,0
|
|
20231128,152000,1491732050,46050,46050,46050,46050,0
|
|
20231128,151900,1491732050,46050,46100,46100,46050,59
|
|
20231128,151800,1489013100,46050,46050,46050,46050,6
|
|
20231128,151700,1488736800,46050,46050,46050,46050,138
|
|
20231128,151600,1482381900,46050,46050,46050,46050,0
|
|
20231128,151500,1482381900,46050,46050,46050,46050,341
|
|
20231128,151400,1466678850,46050,46050,46050,46050,9
|
|
20231128,151300,1466264400,46050,46050,46050,46050,86
|
|
20231128,151200,1462304100,46050,46050,46100,46050,16
|
|
20231128,151100,1461566600,46050,46100,46100,46050,88
|
|
20231128,151000,1457511500,46050,46050,46100,46050,61
|
|
20231128,150900,1454702400,46100,46100,46100,46100,0
|
|
20231128,150800,1454702400,46100,46050,46100,46050,76
|
|
20231128,150700,1451202350,46050,46050,46050,46050,100
|
|
20231128,150600,1446597350,46100,46050,46100,46050,265
|
|
20231128,150500,1434385600,46050,46050,46050,46050,39
|
|
20231128,150400,1432589650,46050,46100,46100,46050,33
|
|
20231128,150300,1431069950,46050,46050,46050,46000,88
|
|
20231128,150200,1427021100,46050,46050,46050,46050,16
|
|
20231128,150100,1426284300,46050,46050,46050,46050,38
|
|
20231128,150000,1424534400,46050,46050,46050,46050,24
|
|
20231128,145900,1423429200,46050,46050,46050,46050,145
|
|
20231128,145800,1416751950,46050,46000,46050,46000,76
|
|
20231128,145700,1413255700,46050,46050,46050,46050,24
|
|
20231128,145600,1412150500,46050,46000,46050,46000,141
|
|
20231128,145500,1405661000,46000,46000,46000,46000,0
|
|
20231128,145400,1405661000,46000,46000,46000,46000,73
|
|
20231128,145300,1402303000,46000,46000,46000,46000,0
|
|
20231128,145200,1402303000,46000,46000,46000,46000,71
|
|
20231128,145100,1399037000,46000,46000,46000,46000,96
|
|
20231128,145000,1394621000,46000,46000,46000,46000,9
|
|
20231128,144900,1394207000,46000,46000,46000,46000,227
|
|
20231128,144800,1383765000,46000,46000,46000,46000,107
|
|
20231128,144700,1378843000,46000,46000,46000,46000,72
|
|
20231128,144600,1375531000,46000,46000,46000,46000,82
|
|
20231128,144500,1371759000,46000,46000,46000,46000,0
|
|
20231128,144400,1371759000,46000,46000,46000,46000,91
|
|
20231128,144300,1367573000,46000,46000,46000,46000,267
|
|
20231128,144200,1355291000,46000,46000,46000,46000,70
|
|
20231128,144100,1352071000,46000,45950,46000,45950,102
|
|
20231128,144000,1347380600,45950,46050,46050,45950,218
|
|
20231128,143900,1337353700,46000,46000,46050,46000,172
|
|
20231128,143800,1329441600,46000,46000,46000,46000,2
|
|
20231128,143700,1329349600,46000,46000,46000,46000,71
|
|
20231128,143600,1326083600,46000,46000,46000,46000,355
|
|
20231128,143500,1309753600,46000,46000,46000,46000,70
|
|
20231128,143400,1306533600,46000,46000,46000,46000,2
|
|
20231128,143300,1306441600,46000,46050,46050,46000,172
|
|
20231128,143200,1298527500,46100,46100,46100,46000,489
|
|
20231128,143100,1276027550,46100,46100,46100,46100,6
|
|
20231128,143000,1275750950,46100,46100,46100,46050,141
|
|
20231128,142900,1269257200,46100,46100,46100,46100,11
|
|
20231128,142800,1268750100,46100,46100,46100,46050,81
|
|
20231128,142700,1265019500,46100,46050,46100,46050,75
|
|
20231128,142600,1261565550,46100,46050,46100,46050,10
|
|
20231128,142500,1261105000,46000,45850,46000,45850,98
|
|
20231128,142400,1256607500,46000,46000,46000,46000,26
|
|
20231128,142300,1255411500,45950,46000,46000,45800,521
|
|
20231128,142200,1231478200,46000,46000,46000,46000,11
|
|
20231128,142100,1230972200,45950,46000,46000,45950,341
|
|
20231128,142000,1215289700,46000,46000,46000,46000,71
|
|
20231128,141900,1212023700,46050,46050,46050,46050,14
|
|
20231128,141800,1211379000,46000,46000,46000,46000,70
|
|
20231128,141700,1208159000,46000,46050,46050,46000,15
|
|
20231128,141600,1207468300,46000,46000,46000,46000,71
|
|
20231128,141500,1204202300,46000,46000,46050,46000,948
|
|
20231128,141400,1160592900,46050,46050,46050,46050,15
|
|
20231128,141300,1159902150,46000,46000,46000,46000,91
|
|
20231128,141200,1155716150,46100,46000,46100,46000,792
|
|
20231128,141100,1119282750,46100,46100,46100,46000,494
|
|
20231128,141000,1096554550,46000,46000,46000,46000,351
|
|
20231128,140900,1080408550,46000,46100,46100,46000,75
|
|
20231128,140800,1076955750,46150,46050,46150,46050,130
|
|
20231128,140700,1070967050,46050,46050,46050,46050,80
|
|
20231128,140600,1067283050,46050,46050,46050,46050,15
|
|
20231128,140500,1066592300,46050,46050,46050,46050,0
|
|
20231128,140400,1066592300,46050,46050,46050,46050,51
|
|
20231128,140300,1064243750,46100,46100,46100,46100,148
|
|
20231128,140200,1057420950,46100,46100,46100,46100,89
|
|
20231128,140100,1053318050,46050,46100,46100,46050,5
|
|
20231128,140000,1053087750,46100,46100,46100,46050,5
|
|
20231128,135900,1052857300,46050,46100,46150,46050,148
|
|
20231128,135800,1046034500,46100,46100,46100,46100,0
|
|
20231128,135700,1046034500,46100,46100,46100,46100,49
|
|
20231128,135600,1043775600,46150,46100,46150,46100,130
|
|
20231128,135500,1037781900,46100,46050,46100,46050,222
|
|
20231128,135400,1027547750,46050,46050,46050,46050,21
|
|
20231128,135300,1026580700,46050,46050,46050,46050,43
|
|
20231128,135200,1024600550,46050,46000,46050,46000,27
|
|
20231128,135100,1023358500,46000,46000,46000,46000,0
|
|
20231128,135000,1023358500,46000,46050,46050,46000,124
|
|
20231128,134900,1017651450,46050,46000,46050,46000,174
|
|
20231128,134800,1009639200,46050,46000,46050,46000,15
|
|
20231128,134700,1008948500,46000,46000,46000,46000,12
|
|
20231128,134600,1008396500,46000,46000,46000,46000,1
|
|
20231128,134500,1008350500,46050,46050,46050,46000,42
|
|
20231128,134400,1006418250,46000,46000,46000,46000,121
|
|
20231128,134300,1000852250,46050,46050,46050,46050,1
|
|
20231128,134200,1000806200,46050,46000,46050,46000,206
|
|
20231128,134100,991330150,45950,45950,45950,45950,3
|
|
20231128,134000,991192300,45900,46000,46000,45900,71
|
|
20231128,133900,987932300,46000,45900,46000,45900,178
|
|
20231128,133800,979753500,45900,45900,45950,45900,17
|
|
20231128,133700,978973150,45900,45950,46000,45900,211
|
|
20231128,133600,969277700,45900,45900,45900,45900,0
|
|
20231128,133500,969277700,45900,45950,45950,45850,138
|
|
20231128,133400,962940950,45900,45900,45900,45900,0
|
|
20231128,133300,962940950,45900,45900,45900,45900,6
|
|
20231128,133200,962665550,45950,45900,45950,45900,18
|
|
20231128,133100,961838600,45950,45950,45950,45950,1
|
|
20231128,133000,961792650,45900,45900,45900,45900,8
|
|
20231128,132900,961425450,45900,45900,45900,45900,25
|
|
20231128,132800,960277950,45900,45900,45900,45900,1
|
|
20231128,132700,960232050,45900,45900,45900,45900,0
|
|
20231128,132600,960232050,45900,45900,45900,45900,3
|
|
20231128,132500,960094350,45950,45950,45950,45950,10
|
|
20231128,132400,959634850,46000,46000,46000,46000,2
|
|
20231128,132300,959542850,45950,45950,45950,45950,124
|
|
20231128,132200,953845050,46000,46000,46000,46000,64
|
|
20231128,132100,950901050,45950,45950,45950,45950,15
|
|
20231128,132000,950211800,45950,45900,46000,45900,24
|
|
20231128,131900,949108500,45900,45900,45900,45900,26
|
|
20231128,131800,947915100,45900,45900,45900,45900,53
|
|
20231128,131700,945482400,45900,45900,45900,45900,0
|
|
20231128,131600,945482400,45900,45950,45950,45900,239
|
|
20231128,131500,934508000,45950,45950,45950,45950,136
|
|
20231128,131400,928258800,45950,45950,45950,45950,9
|
|
20231128,131300,927845250,45950,45900,45950,45900,25
|
|
20231128,131200,926697400,45900,45900,45900,45900,33
|
|
20231128,131100,925182700,45900,45850,45900,45850,86
|
|
20231128,131000,921239350,45850,45850,45850,45850,2
|
|
20231128,130900,921147650,45800,45850,45850,45800,16
|
|
20231128,130800,920414600,45850,45850,45850,45850,1
|
|
20231128,130700,920368750,45800,45750,45850,45750,140
|
|
20231128,130600,913959050,45700,45700,45700,45700,3
|
|
20231128,130500,913821950,45700,45700,45700,45700,0
|
|
20231128,130400,913821950,45700,45700,45700,45700,8
|
|
20231128,130300,913456350,45700,45700,45700,45700,0
|
|
20231128,130200,913456350,45700,45750,45750,45700,30
|
|
20231128,130100,912085200,45700,45700,45700,45700,49
|
|
20231128,130000,909845900,45750,45750,45750,45750,3
|
|
20231128,125900,909708650,45750,45750,45750,45750,16
|
|
20231128,125800,908976650,45700,45700,45700,45700,0
|
|
20231128,125700,908976650,45700,45750,45750,45700,50
|
|
20231128,125600,906691550,45750,45750,45750,45750,13
|
|
20231128,125500,906096800,45750,45750,45800,45750,26
|
|
20231128,125400,904907250,45750,45750,45750,45750,48
|
|
20231128,125300,902711250,45750,45700,45750,45700,37
|
|
20231128,125200,901019500,45700,45700,45700,45700,52
|
|
20231128,125100,898643100,45700,45700,45700,45700,2
|
|
20231128,125000,898551700,45650,45700,45700,45650,52
|
|
20231128,124900,896177750,45700,45700,45700,45700,31
|
|
20231128,124800,894761050,45650,45700,45700,45650,52
|
|
20231128,124700,892387150,45700,45700,45700,45700,11
|
|
20231128,124600,891884450,45700,45700,45700,45700,27
|
|
20231128,124500,890650550,45700,45700,45700,45700,25
|
|
20231128,124400,889508050,45750,45750,45750,45750,0
|
|
20231128,124300,889508050,45750,45600,45750,45600,50
|
|
20231128,124200,887227900,45750,45700,45750,45600,516
|
|
20231128,124100,863693150,45700,45750,45750,45700,88
|
|
20231128,124000,859671250,45700,45750,45750,45700,121
|
|
20231128,123900,854139600,45750,45750,45750,45750,52
|
|
20231128,123800,851760600,45750,45750,45750,45750,49
|
|
20231128,123700,849518850,45800,45750,45800,45750,67
|
|
20231128,123600,846452750,45750,45800,45800,45750,211
|
|
20231128,123500,836791450,45800,45800,45800,45800,48
|
|
20231128,123400,834593050,45850,45850,45850,45850,1
|
|
20231128,123300,834547200,45850,45850,45850,45850,2
|
|
20231128,123200,834455500,45850,45850,45850,45850,1
|
|
20231128,123100,834409650,45800,45800,45800,45800,49
|
|
20231128,123000,832165450,45900,45850,45900,45850,66
|
|
20231128,122900,829138650,45850,45850,45850,45850,1
|
|
20231128,122800,829092800,45850,45850,45850,45850,50
|
|
20231128,122700,826800300,45850,45850,45850,45850,11
|
|
20231128,122600,826295950,45850,45850,45850,45850,39
|
|
20231128,122500,824507800,45900,45900,45900,45900,1
|
|
20231128,122400,824461900,45900,45900,45900,45900,16
|
|
20231128,122300,823727500,45950,45800,45950,45800,106
|
|
20231128,122200,818865050,45900,45900,45900,45900,0
|
|
20231128,122100,818865050,45900,45900,45900,45900,37
|
|
20231128,122000,817166750,46000,45950,46000,45950,9
|
|
20231128,121900,816752800,45900,45900,45900,45900,52
|
|
20231128,121800,814366000,46000,45850,46000,45850,85
|
|
20231128,121700,810467200,45800,45850,45850,45800,76
|
|
20231128,121600,806985050,45850,45800,45850,45800,67
|
|
20231128,121500,803915550,45800,45800,45800,45800,1
|
|
20231128,121400,803869750,45800,45800,45800,45800,48
|
|
20231128,121300,801671350,45850,45850,45850,45850,2
|
|
20231128,121200,801579650,45800,45800,45800,45800,49
|
|
20231128,121100,799335450,45850,45800,45850,45800,92
|
|
20231128,121000,795119750,45800,45800,45800,45800,0
|
|
20231128,120900,795119750,45800,45800,45800,45800,49
|
|
20231128,120800,792875550,45800,45800,45800,45800,1
|
|
20231128,120700,792829750,45800,45800,45800,45800,49
|
|
20231128,120600,790585550,45800,45800,45800,45800,12
|
|
20231128,120500,790035950,45800,45800,45800,45800,71
|
|
20231128,120400,786784150,45850,45850,45850,45850,16
|
|
20231128,120300,786050550,45850,45850,45850,45850,1
|
|
20231128,120200,786004700,45850,45850,45850,45850,50
|
|
20231128,120100,783712200,45900,45800,45900,45800,29
|
|
20231128,120000,782382350,45800,45850,45850,45800,52
|
|
20231128,115900,780000700,45850,45800,45850,45800,64
|
|
20231128,115800,777068750,45850,45850,45850,45850,15
|
|
20231128,115700,776381000,45850,45800,45850,45800,67
|
|
20231128,115600,773311500,45850,45800,45850,45800,21
|
|
20231128,115500,772348700,45850,45900,45900,45850,14
|
|
20231128,115400,771706750,45900,45900,45900,45900,2
|
|
20231128,115300,771614950,45850,45900,45900,45850,50
|
|
20231128,115200,769322400,45900,45850,45900,45850,49
|
|
20231128,115100,767075700,45900,45900,45900,45900,3
|
|
20231128,115000,766938000,45850,45850,45850,45850,49
|
|
20231128,114900,764691350,45850,45850,45850,45850,1
|
|
20231128,114800,764645500,45900,46000,46000,45900,102
|
|
20231128,114700,759963600,45900,45900,45900,45900,4
|
|
20231128,114600,759780000,45850,45900,45900,45850,78
|
|
20231128,114500,756202250,45850,45800,45850,45800,69
|
|
20231128,114400,753041050,45850,45800,45850,45800,2
|
|
20231128,114300,752949400,45800,45900,45900,45800,66
|
|
20231128,114200,749924900,45850,45850,45900,45850,26
|
|
20231128,114100,748732750,45850,45850,45850,45850,49
|
|
20231128,114000,746486100,45900,45900,45900,45900,15
|
|
20231128,113900,745797600,45900,45900,45900,45900,0
|
|
20231128,113800,745797600,45900,45900,45900,45850,54
|
|
20231128,113700,743321450,45900,45850,45900,45850,2
|
|
20231128,113600,743229700,45900,45900,45900,45900,44
|
|
20231128,113500,741210100,45950,45950,45950,45950,15
|
|
20231128,113400,740520850,45900,45900,45900,45900,49
|
|
20231128,113300,738271750,45900,45950,45950,45900,50
|
|
20231128,113200,735976700,45900,45900,45900,45900,141
|
|
20231128,113100,729504800,45900,45950,45950,45900,63
|
|
20231128,113000,726610000,46000,45950,46000,45950,5
|
|
20231128,112900,726380050,45950,45950,45950,45950,48
|
|
20231128,112800,724174450,45950,45950,45950,45950,50
|
|
20231128,112700,721876950,46000,45950,46000,45950,19
|
|
20231128,112600,721003850,45950,45950,45950,45950,50
|
|
20231128,112500,718706350,45950,45950,46000,45950,140
|
|
20231128,112400,712272200,45900,45900,45900,45900,49
|
|
20231128,112300,710023100,45900,45950,45950,45900,231
|
|
20231128,112200,699418700,45950,45950,45950,45950,15
|
|
20231128,112100,698729450,45900,45900,45900,45900,49
|
|
20231128,112000,696480350,45950,45900,45950,45900,12
|
|
20231128,111900,695929500,45900,45900,45900,45900,286
|
|
20231128,111800,682802100,45900,45950,45950,45900,179
|
|
20231128,111700,674585700,45900,45950,45950,45900,59
|
|
20231128,111600,671875350,45950,45950,45950,45950,1
|
|
20231128,111500,671829400,45950,45950,45950,45950,139
|
|
20231128,111400,665442350,45950,45950,45950,45950,49
|
|
20231128,111300,663190800,46000,45950,46000,45950,31
|
|
20231128,111200,661766300,45950,45950,45950,45950,24
|
|
20231128,111100,660663500,45950,45950,45950,45950,16
|
|
20231128,111000,659928300,46000,46050,46050,46000,38
|
|
20231128,110900,658179250,46100,46100,46100,46050,71
|
|
20231128,110800,654908600,46100,46100,46100,46100,6
|
|
20231128,110700,654632000,46100,46100,46100,46100,57
|
|
20231128,110600,652004300,46100,46100,46100,46000,102
|
|
20231128,110500,647310000,46000,46000,46000,46000,49
|
|
20231128,110400,645056000,46150,46100,46150,46000,268
|
|
20231128,110300,632721050,46000,46100,46150,46000,85
|
|
20231128,110200,628806750,46100,46100,46100,46100,57
|
|
20231128,110100,626179050,46150,46100,46150,46100,19
|
|
20231128,110000,625303050,46100,46100,46100,46100,49
|
|
20231128,105900,623044150,46150,46150,46150,46150,1
|
|
20231128,105800,622998000,46100,46150,46150,46100,50
|
|
20231128,105700,620692950,46100,46100,46100,46100,49
|
|
20231128,105600,618434050,46150,46150,46150,46150,1
|
|
20231128,105500,618387900,46100,46100,46100,46100,51
|
|
20231128,105400,616036800,46150,46150,46150,46150,5
|
|
20231128,105300,615806050,46100,46150,46150,46100,69
|
|
20231128,105200,612624150,46150,46150,46150,46150,40
|
|
20231128,105100,610778150,46100,46100,46150,46100,64
|
|
20231128,105000,607827600,46150,46100,46150,46100,50
|
|
20231128,104900,605522550,46100,46150,46150,46100,2
|
|
20231128,104800,605430300,46150,46100,46150,46100,50
|
|
20231128,104700,603125250,46150,46150,46150,46150,1
|
|
20231128,104600,603079100,46150,46100,46150,46100,101
|
|
20231128,104500,598422950,46100,46150,46150,46100,142
|
|
20231128,104400,591871450,46200,46200,46200,46200,1
|
|
20231128,104300,591825250,46100,46150,46200,46100,282
|
|
20231128,104200,578823350,46150,46200,46200,46150,32
|
|
20231128,104100,577346500,46150,46150,46150,46150,67
|
|
20231128,104000,574254450,46150,46100,46150,46100,3
|
|
20231128,103900,574116100,46100,46150,46200,46100,120
|
|
20231128,103800,568577050,46100,46100,46100,46100,50
|
|
20231128,103700,566272050,46150,46150,46150,46150,1
|
|
20231128,103600,566225900,46100,46150,46150,46100,63
|
|
20231128,103500,563320900,46100,46100,46100,46100,23
|
|
20231128,103400,562260600,46100,46150,46150,46100,27
|
|
20231128,103300,561015850,46150,46150,46150,46150,3
|
|
20231128,103200,560877400,46100,46000,46100,46000,54
|
|
20231128,103100,558393000,46000,46000,46000,46000,49
|
|
20231128,103000,556139000,46150,46100,46150,46100,22
|
|
20231128,102900,555124100,46000,46000,46000,46000,49
|
|
20231128,102800,552870100,46000,46000,46050,45950,69
|
|
20231128,102700,549698550,45950,45950,46150,45950,187
|
|
20231128,102600,541095700,45950,45950,45950,45950,63
|
|
20231128,102500,538200850,46000,46000,46000,45950,65
|
|
20231128,102400,535211250,46000,46000,46000,46000,48
|
|
20231128,102300,533003250,46000,46050,46050,46000,1184
|
|
20231128,102200,478480800,46050,46050,46050,46050,49
|
|
20231128,102100,476224350,46150,46150,46150,46150,14
|
|
20231128,102000,475578250,46050,46050,46050,46050,49
|
|
20231128,101900,473321800,46150,46100,46150,46100,112
|
|
20231128,101800,468156450,46100,46050,46100,46050,14
|
|
20231128,101700,467511300,46050,46050,46050,46050,49
|
|
20231128,101600,465254850,46150,46150,46150,46150,14
|
|
20231128,101500,464608750,46050,46050,46050,46050,49
|
|
20231128,101400,462352300,46150,46150,46150,46150,4
|
|
20231128,101300,462167700,46150,46150,46150,46150,0
|
|
20231128,101200,462167700,46150,46100,46150,46100,60
|
|
20231128,101100,459401150,46150,46150,46150,46150,70
|
|
20231128,101000,456170650,46050,46050,46050,46050,49
|
|
20231128,100900,453914200,46200,46200,46200,46200,1
|
|
20231128,100800,453868000,46050,46050,46050,46050,49
|
|
20231128,100700,451611550,46050,46050,46050,46050,49
|
|
20231128,100600,449355100,46050,46100,46150,46050,31
|
|
20231128,100500,447924600,46100,46050,46100,46050,63
|
|
20231128,100400,445022750,46100,46000,46100,46000,217
|
|
20231128,100300,435039050,46000,46050,46050,46000,261
|
|
20231128,100200,423028700,46100,46050,46100,46000,254
|
|
20231128,100100,411332450,46100,46150,46150,46100,20
|
|
20231128,100000,410410200,46150,46200,46200,46150,35
|
|
20231128,095900,408794900,46200,46200,46200,46200,0
|
|
20231128,095800,408794900,46200,46250,46250,46200,20
|
|
20231128,095700,407870850,46350,46300,46350,46300,60
|
|
20231128,095600,405092800,46300,46100,46300,46100,61
|
|
20231128,095500,402280300,46100,46150,46150,46100,276
|
|
20231128,095400,389542950,46250,46250,46250,46250,0
|
|
20231128,095300,389542950,46250,46200,46350,46200,68
|
|
20231128,095200,386399000,46100,46100,46100,46100,22
|
|
20231128,095100,385384800,46100,46100,46100,46100,79
|
|
20231128,095000,381742900,46200,46150,46200,46100,44
|
|
20231128,094900,379711500,46200,46200,46200,46200,1
|
|
20231128,094800,379665300,46150,46250,46300,46150,227
|
|
20231128,094700,369172400,46250,46250,46250,46250,0
|
|
20231128,094600,369172400,46250,46250,46250,46250,9
|
|
20231128,094500,368756150,46250,46250,46250,46250,26
|
|
20231128,094400,367553650,46150,46200,46200,46150,56
|
|
20231128,094300,364968950,46200,46200,46200,46200,115
|
|
20231128,094200,359655950,46250,46250,46250,46250,1
|
|
20231128,094100,359609700,46200,46250,46250,46200,78
|
|
20231128,094000,356004650,46250,46250,46250,46250,3
|
|
20231128,093900,355865900,46250,46250,46250,46250,49
|
|
20231128,093800,353599650,46250,46300,46300,46200,89
|
|
20231128,093700,349481650,46400,46300,46400,46300,50
|
|
20231128,093600,347166550,46300,46300,46300,46300,124
|
|
20231128,093500,341425350,46250,46250,46250,46250,4
|
|
20231128,093400,341240350,46250,46250,46250,46250,49
|
|
20231128,093300,338974100,46250,46250,46250,46250,54
|
|
20231128,093200,336476600,46250,46250,46250,46250,3
|
|
20231128,093100,336337850,46200,46200,46200,46200,24
|
|
20231128,093000,335229050,46150,46200,46200,46150,248
|
|
20231128,092900,323776300,46200,46250,46250,46200,26
|
|
20231128,092800,322575000,46300,46200,46350,46200,79
|
|
20231128,092700,318919300,46200,46200,46200,46200,0
|
|
20231128,092600,318919300,46200,46100,46200,46100,3
|
|
20231128,092500,318780800,46100,46100,46100,46100,222
|
|
20231128,092400,308546600,46200,46200,46200,46200,199
|
|
20231128,092300,299352800,46250,46250,46250,46250,9
|
|
20231128,092200,298936550,46300,46300,46300,46300,114
|
|
20231128,092100,293658350,46350,46350,46350,46350,68
|
|
20231128,092000,290506550,46350,46350,46400,46350,83
|
|
20231128,091900,286659450,46350,46400,46400,46350,23
|
|
20231128,091800,285592700,46350,46300,46350,46300,326
|
|
20231128,091700,270498300,46300,46300,46300,46300,33
|
|
20231128,091600,268970400,46400,46500,46500,46400,101
|
|
20231128,091500,264282200,46500,46450,46500,46450,1057
|
|
20231128,091400,215184100,46450,46350,46450,46300,487
|
|
20231128,091300,192577950,46400,46350,46400,46350,72
|
|
20231128,091200,189240200,46400,46350,46400,46350,43
|
|
20231128,091100,187247050,46400,46350,46450,46350,1859
|
|
20231128,091000,101009400,46350,46350,46350,46350,67
|
|
20231128,090900,97903950,46400,46250,46400,46250,121
|
|
20231128,090800,92297900,46400,46400,46400,46250,19
|
|
20231128,090700,91418550,46400,46200,46400,46200,49
|
|
20231128,090600,89147250,46400,46350,46400,46350,133
|
|
20231128,090500,82982500,46350,46350,46400,46200,200
|
|
20231128,090400,73714900,46350,46250,46350,46250,127
|
|
20231128,090300,67838550,46350,46400,46400,46350,292
|
|
20231128,090200,54293500,46400,46250,46400,46200,104
|
|
20231128,090100,49476100,46250,45900,46350,45900,651
|
|
20231128,090000,19457250,45900,45900,45900,45750,424
|