577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,183400,4716141200,32400,32400,32400,32400,4204
|
|
20231124,183300,4716141200,32400,32400,32400,32400,0
|
|
20231124,183200,4716141200,32400,32400,32400,32400,0
|
|
20231124,183100,4716141200,32400,32400,32400,32400,0
|
|
20231124,183000,4716141200,32400,32400,32400,32400,0
|
|
20231124,182900,4716141200,32400,32400,32400,32400,0
|
|
20231124,182800,4716141200,32400,32400,32400,32400,0
|
|
20231124,182700,4716141200,32400,32400,32400,32400,0
|
|
20231124,182600,4716141200,32400,32400,32400,32400,0
|
|
20231124,182500,4716141200,32400,32400,32400,32400,0
|
|
20231124,182400,4716141200,32400,32400,32400,32400,0
|
|
20231124,182300,4716141200,32400,32400,32400,32400,0
|
|
20231124,182200,4716141200,32400,32400,32400,32400,0
|
|
20231124,182100,4716141200,32400,32400,32400,32400,0
|
|
20231124,182000,4716141200,32400,32400,32400,32400,0
|
|
20231124,181900,4716141200,32400,32400,32400,32400,0
|
|
20231124,181800,4716141200,32400,32400,32400,32400,0
|
|
20231124,181700,4716141200,32400,32400,32400,32400,0
|
|
20231124,181600,4716141200,32400,32400,32400,32400,0
|
|
20231124,181500,4716141200,32400,32400,32400,32400,0
|
|
20231124,181400,4716141200,32400,32400,32400,32400,0
|
|
20231124,181300,4716141200,32400,32400,32400,32400,0
|
|
20231124,181200,4716141200,32400,32400,32400,32400,0
|
|
20231124,181100,4716141200,32400,32400,32400,32400,0
|
|
20231124,181000,4716141200,32400,32400,32400,32400,0
|
|
20231124,180900,4716141200,32400,32400,32400,32400,0
|
|
20231124,180800,4716141200,32400,32400,32400,32400,0
|
|
20231124,180700,4716141200,32400,32400,32400,32400,0
|
|
20231124,180600,4716141200,32400,32400,32400,32400,0
|
|
20231124,180500,4716141200,32400,32400,32400,32400,0
|
|
20231124,180400,4716141200,32400,32400,32400,32400,4204
|
|
20231124,180300,4716141200,32400,32400,32400,32400,0
|
|
20231124,180200,4716141200,32400,32400,32400,32400,0
|
|
20231124,180100,4716141200,32400,32400,32400,32400,0
|
|
20231124,180000,4716141200,32400,32400,32400,32400,0
|
|
20231124,175900,4716141200,32400,32400,32400,32400,0
|
|
20231124,175800,4716141200,32400,32400,32400,32400,0
|
|
20231124,175700,4716141200,32400,32400,32400,32400,0
|
|
20231124,175600,4716141200,32400,32400,32400,32400,0
|
|
20231124,175500,4716141200,32400,32400,32400,32400,0
|
|
20231124,175400,4716141200,32400,32400,32400,32400,0
|
|
20231124,175300,4716141200,32400,32400,32400,32400,0
|
|
20231124,175200,4716141200,32400,32400,32400,32400,0
|
|
20231124,175100,4716141200,32400,32400,32400,32400,0
|
|
20231124,175000,4716141200,32400,32400,32400,32400,0
|
|
20231124,174900,4716141200,32400,32400,32400,32400,0
|
|
20231124,174800,4716141200,32400,32400,32400,32400,0
|
|
20231124,174700,4716141200,32400,32400,32400,32400,0
|
|
20231124,174600,4716141200,32400,32400,32400,32400,0
|
|
20231124,174500,4716141200,32400,32400,32400,32400,0
|
|
20231124,174400,4716141200,32400,32400,32400,32400,0
|
|
20231124,174300,4716141200,32400,32400,32400,32400,0
|
|
20231124,174200,4716141200,32400,32400,32400,32400,0
|
|
20231124,174100,4716141200,32400,32400,32400,32400,0
|
|
20231124,174000,4716141200,32400,32400,32400,32400,0
|
|
20231124,173900,4716141200,32400,32400,32400,32400,0
|
|
20231124,173800,4716141200,32400,32400,32400,32400,0
|
|
20231124,173700,4716141200,32400,32400,32400,32400,0
|
|
20231124,173600,4716141200,32400,32400,32400,32400,0
|
|
20231124,173500,4716141200,32400,32400,32400,32400,0
|
|
20231124,173400,4716141200,32400,32400,32400,32400,4204
|
|
20231124,173300,4716141200,32400,32400,32400,32400,0
|
|
20231124,173200,4716141200,32400,32400,32400,32400,0
|
|
20231124,173100,4716141200,32400,32400,32400,32400,0
|
|
20231124,173000,4716141200,32400,32400,32400,32400,0
|
|
20231124,172900,4716141200,32400,32400,32400,32400,0
|
|
20231124,172800,4716141200,32400,32400,32400,32400,0
|
|
20231124,172700,4716141200,32400,32400,32400,32400,0
|
|
20231124,172600,4716141200,32400,32400,32400,32400,0
|
|
20231124,172500,4716141200,32400,32400,32400,32400,0
|
|
20231124,172400,4716141200,32400,32400,32400,32400,0
|
|
20231124,172300,4716141200,32400,32400,32400,32400,0
|
|
20231124,172200,4716141200,32400,32400,32400,32400,0
|
|
20231124,172100,4716141200,32400,32400,32400,32400,0
|
|
20231124,172000,4716141200,32400,32400,32400,32400,0
|
|
20231124,171900,4716141200,32400,32400,32400,32400,0
|
|
20231124,171800,4716141200,32400,32400,32400,32400,0
|
|
20231124,171700,4716141200,32400,32400,32400,32400,0
|
|
20231124,171600,4716141200,32400,32400,32400,32400,0
|
|
20231124,171500,4716141200,32400,32400,32400,32400,0
|
|
20231124,171400,4716141200,32400,32400,32400,32400,0
|
|
20231124,171300,4716141200,32400,32400,32400,32400,0
|
|
20231124,171200,4716141200,32400,32400,32400,32400,0
|
|
20231124,171100,4716141200,32400,32400,32400,32400,0
|
|
20231124,171000,4716141200,32400,32400,32400,32400,0
|
|
20231124,170900,4716141200,32400,32400,32400,32400,0
|
|
20231124,170800,4716141200,32400,32400,32400,32400,0
|
|
20231124,170700,4716141200,32400,32400,32400,32400,0
|
|
20231124,170600,4716141200,32400,32400,32400,32400,0
|
|
20231124,170500,4716141200,32400,32400,32400,32400,0
|
|
20231124,170400,4716141200,32400,32400,32400,32400,4204
|
|
20231124,170300,4716141200,32400,32400,32400,32400,0
|
|
20231124,170200,4716141200,32400,32400,32400,32400,0
|
|
20231124,170100,4716141200,32400,32400,32400,32400,0
|
|
20231124,170000,4716141200,32400,32400,32400,32400,0
|
|
20231124,165900,4716141200,32400,32400,32400,32400,0
|
|
20231124,165800,4716141200,32400,32400,32400,32400,0
|
|
20231124,165700,4716141200,32400,32400,32400,32400,0
|
|
20231124,165600,4716141200,32400,32400,32400,32400,0
|
|
20231124,165500,4716141200,32400,32400,32400,32400,0
|
|
20231124,165400,4716141200,32400,32400,32400,32400,0
|
|
20231124,165300,4716141200,32400,32400,32400,32400,0
|
|
20231124,165200,4716141200,32400,32400,32400,32400,0
|
|
20231124,165100,4716141200,32400,32400,32400,32400,0
|
|
20231124,165000,4716141200,32400,32400,32400,32400,0
|
|
20231124,164900,4716141200,32400,32400,32400,32400,0
|
|
20231124,164800,4716141200,32400,32400,32400,32400,0
|
|
20231124,164700,4716141200,32400,32400,32400,32400,0
|
|
20231124,164600,4716141200,32400,32400,32400,32400,0
|
|
20231124,164500,4716141200,32400,32400,32400,32400,0
|
|
20231124,164400,4716141200,32400,32400,32400,32400,0
|
|
20231124,164300,4716141200,32400,32400,32400,32400,0
|
|
20231124,164200,4716141200,32400,32400,32400,32400,0
|
|
20231124,164100,4716141200,32400,32400,32400,32400,0
|
|
20231124,164000,4716141200,32400,32400,32400,32400,0
|
|
20231124,163900,4716141200,32400,32400,32400,32400,0
|
|
20231124,163800,4716141200,32400,32400,32400,32400,0
|
|
20231124,163700,4716141200,32400,32400,32400,32400,0
|
|
20231124,163600,4716141200,32400,32400,32400,32400,0
|
|
20231124,163500,4716141200,32400,32400,32400,32400,0
|
|
20231124,163400,4716141200,32400,32400,32400,32400,4204
|
|
20231124,163300,4716141200,32400,32400,32400,32400,0
|
|
20231124,163200,4716141200,32400,32400,32400,32400,0
|
|
20231124,163100,4716141200,32400,32400,32400,32400,0
|
|
20231124,163000,4716141200,32400,32400,32400,32400,0
|
|
20231124,162900,4716141200,32400,32400,32400,32400,0
|
|
20231124,162800,4716141200,32400,32400,32400,32400,0
|
|
20231124,162700,4716141200,32400,32400,32400,32400,0
|
|
20231124,162600,4716141200,32400,32400,32400,32400,0
|
|
20231124,162500,4716141200,32400,32400,32400,32400,0
|
|
20231124,162400,4716141200,32400,32400,32400,32400,0
|
|
20231124,162300,4716141200,32400,32400,32400,32400,0
|
|
20231124,162200,4716141200,32400,32400,32400,32400,0
|
|
20231124,162100,4716141200,32400,32400,32400,32400,0
|
|
20231124,162000,4716141200,32400,32400,32400,32400,0
|
|
20231124,161900,4716141200,32400,32400,32400,32400,0
|
|
20231124,161800,4716141200,32400,32400,32400,32400,0
|
|
20231124,161700,4716141200,32400,32400,32400,32400,0
|
|
20231124,161600,4716141200,32400,32400,32400,32400,0
|
|
20231124,161500,4716141200,32400,32400,32400,32400,0
|
|
20231124,161400,4716141200,32400,32400,32400,32400,0
|
|
20231124,161300,4716141200,32400,32400,32400,32400,0
|
|
20231124,161200,4716141200,32400,32400,32400,32400,0
|
|
20231124,161100,4716141200,32400,32400,32400,32400,0
|
|
20231124,161000,4716141200,32400,32400,32400,32400,0
|
|
20231124,160900,4716141200,32400,32400,32400,32400,0
|
|
20231124,160800,4716141200,32400,32400,32400,32400,0
|
|
20231124,160700,4716141200,32400,32400,32400,32400,0
|
|
20231124,160600,4716141200,32400,32400,32400,32400,0
|
|
20231124,160500,4716141200,32400,32400,32400,32400,0
|
|
20231124,160400,4716141200,32400,32400,32400,32400,4204
|
|
20231124,160300,4716141200,32400,32400,32400,32400,0
|
|
20231124,160200,4716141200,32400,32400,32400,32400,0
|
|
20231124,160100,4716141200,32400,32400,32400,32400,0
|
|
20231124,160000,4716141200,32400,32400,32400,32400,0
|
|
20231124,155900,4716141200,32400,32400,32400,32400,0
|
|
20231124,155800,4716141200,32400,32400,32400,32400,0
|
|
20231124,155700,4716141200,32400,32400,32400,32400,0
|
|
20231124,155600,4716141200,32400,32400,32400,32400,0
|
|
20231124,155500,4716141200,32400,32400,32400,32400,0
|
|
20231124,155400,4716141200,32400,32400,32400,32400,0
|
|
20231124,155300,4716141200,32400,32400,32400,32400,0
|
|
20231124,155200,4716141200,32400,32400,32400,32400,0
|
|
20231124,155100,4716141200,32400,32400,32400,32400,0
|
|
20231124,155000,4716141200,32400,32400,32400,32400,0
|
|
20231124,154900,4716141200,32400,32400,32400,32400,0
|
|
20231124,154800,4716141200,32400,32400,32400,32400,0
|
|
20231124,154700,4716141200,32400,32400,32400,32400,0
|
|
20231124,154600,4716141200,32400,32400,32400,32400,0
|
|
20231124,154500,4716141200,32400,32400,32400,32400,0
|
|
20231124,154400,4716141200,32400,32400,32400,32400,0
|
|
20231124,154300,4716141200,32400,32400,32400,32400,0
|
|
20231124,154200,4716141200,32400,32400,32400,32400,0
|
|
20231124,154100,4716141200,32400,32400,32400,32400,0
|
|
20231124,154000,4716141200,32400,32400,32400,32400,0
|
|
20231124,153900,4716141200,32400,32400,32400,32400,0
|
|
20231124,153800,4716141200,32400,32400,32400,32400,0
|
|
20231124,153700,4716141200,32400,32400,32400,32400,0
|
|
20231124,153600,4716141200,32400,32400,32400,32400,0
|
|
20231124,153500,4716141200,32400,32400,32400,32400,0
|
|
20231124,153400,4716141200,32400,32400,32400,32400,4204
|
|
20231124,153300,4716141200,32400,32400,32400,32400,0
|
|
20231124,153200,4716141200,32400,32400,32400,32400,0
|
|
20231124,153100,4716141200,32400,32400,32400,32400,0
|
|
20231124,153000,4716141200,32400,32400,32400,32400,4204
|
|
20231124,152900,4579931600,32300,32300,32300,32300,0
|
|
20231124,152800,4579931600,32300,32300,32300,32300,0
|
|
20231124,152700,4579931600,32300,32300,32300,32300,0
|
|
20231124,152600,4579931600,32300,32300,32300,32300,0
|
|
20231124,152500,4579931600,32300,32300,32300,32300,0
|
|
20231124,152400,4579931600,32300,32300,32300,32300,0
|
|
20231124,152300,4579931600,32300,32300,32300,32300,0
|
|
20231124,152200,4579931600,32300,32300,32300,32300,0
|
|
20231124,152100,4579931600,32300,32300,32300,32300,0
|
|
20231124,152000,4579931600,32300,32300,32300,32300,0
|
|
20231124,151900,4579931600,32300,32400,32400,32300,815
|
|
20231124,151800,4553571100,32350,32400,32400,32350,23
|
|
20231124,151700,4552825950,32400,32350,32400,32350,64
|
|
20231124,151600,4550754650,32400,32300,32400,32300,1352
|
|
20231124,151500,4507035700,32300,32350,32350,32300,565
|
|
20231124,151400,4488782950,32400,32350,32400,32350,584
|
|
20231124,151300,4469890100,32350,32400,32400,32350,310
|
|
20231124,151200,4459859600,32400,32350,32400,32350,89
|
|
20231124,151100,4456978200,32400,32400,32400,32400,13
|
|
20231124,151000,4456557000,32400,32350,32400,32350,63
|
|
20231124,150900,4454517900,32350,32350,32350,32350,197
|
|
20231124,150800,4448144950,32350,32350,32350,32350,126
|
|
20231124,150700,4444068850,32350,32350,32350,32350,55
|
|
20231124,150600,4442289600,32350,32350,32350,32350,5
|
|
20231124,150500,4442127850,32350,32400,32400,32350,73
|
|
20231124,150400,4439762900,32400,32350,32400,32350,1453
|
|
20231124,150300,4392715750,32350,32350,32350,32350,1634
|
|
20231124,150200,4339855850,32400,32400,32400,32400,10
|
|
20231124,150100,4339531850,32400,32400,32400,32400,0
|
|
20231124,150000,4339531850,32400,32400,32400,32400,0
|
|
20231124,145900,4339531850,32400,32400,32400,32400,34
|
|
20231124,145800,4338430250,32400,32400,32400,32400,30
|
|
20231124,145700,4337458250,32400,32400,32400,32400,0
|
|
20231124,145600,4337458250,32400,32400,32400,32400,981
|
|
20231124,145500,4305673850,32400,32400,32500,32400,4790
|
|
20231124,145400,4150361700,32400,32400,32400,32400,100
|
|
20231124,145300,4147121700,32400,32400,32400,32400,0
|
|
20231124,145200,4147121700,32400,32400,32400,32400,0
|
|
20231124,145100,4147121700,32400,32400,32400,32400,1
|
|
20231124,145000,4147089300,32400,32400,32400,32400,14
|
|
20231124,144900,4146635700,32400,32350,32400,32350,208
|
|
20231124,144800,4139906750,32350,32350,32350,32300,1945
|
|
20231124,144700,4077030350,32400,32400,32400,32400,0
|
|
20231124,144600,4077030350,32400,32400,32400,32400,0
|
|
20231124,144500,4077030350,32400,32400,32400,32400,236
|
|
20231124,144400,4069383950,32350,32350,32350,32350,5
|
|
20231124,144300,4069222200,32350,32400,32400,32350,25
|
|
20231124,144200,4068412800,32400,32450,32450,32400,342
|
|
20231124,144100,4057326300,32500,32450,32500,32450,121
|
|
20231124,144000,4053398800,32450,32500,32500,32450,115
|
|
20231124,143900,4049665050,32500,32500,32500,32450,918
|
|
20231124,143800,4019830200,32450,32450,32450,32400,135
|
|
20231124,143700,4015452150,32450,32450,32450,32450,409
|
|
20231124,143600,4002180100,32450,32450,32450,32450,0
|
|
20231124,143500,4002180100,32450,32500,32500,32450,621
|
|
20231124,143400,3982027650,32500,32500,32500,32500,32
|
|
20231124,143300,3980987650,32500,32450,32500,32450,401
|
|
20231124,143200,3967959000,32450,32450,32450,32450,6
|
|
20231124,143100,3967764300,32400,32400,32450,32400,1794
|
|
20231124,143000,3909596150,32400,32400,32400,32300,1308
|
|
20231124,142900,3867320950,32350,32350,32350,32350,70
|
|
20231124,142800,3865056450,32350,32350,32350,32350,100
|
|
20231124,142700,3861821450,32400,32400,32400,32400,1
|
|
20231124,142600,3861789050,32400,32400,32400,32400,833
|
|
20231124,142500,3834799850,32400,32450,32450,32400,70
|
|
20231124,142400,3832531350,32450,32450,32500,32450,2091
|
|
20231124,142300,3764589350,32450,32500,32500,32450,363
|
|
20231124,142200,3752809900,32500,32200,32500,32200,7536
|
|
20231124,142100,3509035400,32150,32150,32150,32150,3
|
|
20231124,142000,3508938950,32150,32150,32150,32150,0
|
|
20231124,141900,3508938950,32150,32150,32150,32150,0
|
|
20231124,141800,3508938950,32150,32150,32150,32150,200
|
|
20231124,141700,3502508950,32150,32150,32150,32150,141
|
|
20231124,141600,3497975800,32200,32150,32200,32150,7
|
|
20231124,141500,3497750500,32200,32250,32250,32200,1393
|
|
20231124,141400,3452895150,32200,32200,32200,32200,0
|
|
20231124,141300,3452895150,32200,32200,32200,32200,7
|
|
20231124,141200,3452669750,32300,32300,32300,32300,0
|
|
20231124,141100,3452669750,32300,32300,32300,32300,20
|
|
20231124,141000,3452023750,32300,32300,32300,32300,0
|
|
20231124,140900,3452023750,32300,32300,32300,32300,4
|
|
20231124,140800,3451894550,32200,32200,32200,32200,0
|
|
20231124,140700,3451894550,32200,32300,32300,32200,62
|
|
20231124,140600,3449892050,32250,32250,32250,32250,233
|
|
20231124,140500,3442377800,32200,32200,32200,32200,64
|
|
20231124,140400,3440317000,32200,32200,32200,32200,0
|
|
20231124,140300,3440317000,32200,32200,32200,32200,0
|
|
20231124,140200,3440317000,32200,32200,32200,32200,25
|
|
20231124,140100,3439512000,32200,32200,32200,32200,90
|
|
20231124,140000,3436614000,32200,32200,32200,32200,0
|
|
20231124,135900,3436614000,32200,32200,32200,32200,0
|
|
20231124,135800,3436614000,32200,32200,32200,32200,20
|
|
20231124,135700,3435970000,32200,32200,32200,32200,0
|
|
20231124,135600,3435970000,32200,32200,32200,32200,1
|
|
20231124,135500,3435937800,32200,32200,32200,32200,0
|
|
20231124,135400,3435937800,32200,32200,32200,32200,535
|
|
20231124,135300,3418710800,32250,32250,32250,32250,17
|
|
20231124,135200,3418162550,32250,32250,32250,32250,3
|
|
20231124,135100,3418065800,32200,32200,32200,32200,300
|
|
20231124,135000,3408405800,32250,32250,32250,32250,794
|
|
20231124,134900,3382799300,32300,32300,32300,32300,0
|
|
20231124,134800,3382799300,32300,32300,32300,32300,0
|
|
20231124,134700,3382799300,32300,32300,32300,32300,3
|
|
20231124,134600,3382702400,32300,32300,32300,32300,0
|
|
20231124,134500,3382702400,32300,32300,32300,32300,0
|
|
20231124,134400,3382702400,32300,32300,32300,32300,64
|
|
20231124,134300,3380635200,32250,32250,32250,32250,3
|
|
20231124,134200,3380538450,32250,32250,32250,32250,48
|
|
20231124,134100,3378990450,32250,32250,32250,32250,0
|
|
20231124,134000,3378990450,32250,32250,32250,32250,0
|
|
20231124,133900,3378990450,32250,32300,32300,32250,254
|
|
20231124,133800,3370798850,32300,32300,32300,32300,245
|
|
20231124,133700,3362885350,32350,32350,32350,32350,1
|
|
20231124,133600,3362853000,32350,32350,32400,32350,470
|
|
20231124,133500,3347637550,32400,32250,32400,32250,3709
|
|
20231124,133400,3227823850,32200,32000,32250,32000,4273
|
|
20231124,133300,3090487550,31950,32000,32000,31950,959
|
|
20231124,133200,3059802650,32000,32000,32000,32000,137
|
|
20231124,133100,3055418650,31950,31850,31950,31850,738
|
|
20231124,133000,3031892000,31750,31850,31850,31750,7024
|
|
20231124,132900,2808795650,31800,31850,31850,31800,1085
|
|
20231124,132800,2774247150,31850,31850,31850,31850,2
|
|
20231124,132700,2774183450,31900,31900,31900,31900,20
|
|
20231124,132600,2773545450,31900,31900,31900,31900,3
|
|
20231124,132500,2773449750,31850,31850,31900,31850,133
|
|
20231124,132400,2769213550,31850,31850,31850,31850,20
|
|
20231124,132300,2768576550,31850,31850,31850,31850,521
|
|
20231124,132200,2751982700,31850,31850,31850,31850,0
|
|
20231124,132100,2751982700,31850,31850,31850,31850,557
|
|
20231124,132000,2734242250,31850,31950,31950,31850,2449
|
|
20231124,131900,2656128400,31950,31950,31950,31950,1
|
|
20231124,131800,2656096450,32000,32000,32000,32000,5
|
|
20231124,131700,2655936450,32000,32000,32000,32000,0
|
|
20231124,131600,2655936450,32000,32000,32000,32000,415
|
|
20231124,131500,2642656450,32000,32000,32000,32000,240
|
|
20231124,131400,2634976450,32000,32000,32000,32000,2
|
|
20231124,131300,2634912450,32000,32000,32000,32000,12
|
|
20231124,131200,2634528450,32050,32050,32050,32050,0
|
|
20231124,131100,2634528450,32050,32050,32050,32050,1
|
|
20231124,131000,2634496400,32050,32050,32050,32050,44
|
|
20231124,130900,2633086200,32000,32000,32000,32000,0
|
|
20231124,130800,2633086200,32000,32000,32000,32000,0
|
|
20231124,130700,2633086200,32000,32000,32000,32000,0
|
|
20231124,130600,2633086200,32000,31950,32000,31950,516
|
|
20231124,130500,2616599200,32000,32000,32000,32000,2
|
|
20231124,130400,2616535200,32000,32000,32000,32000,50
|
|
20231124,130300,2614935200,32000,32000,32000,32000,32
|
|
20231124,130200,2613911200,32050,32000,32050,32000,46
|
|
20231124,130100,2612438450,32000,32000,32000,32000,0
|
|
20231124,130000,2612438450,32000,32050,32050,32000,15
|
|
20231124,125900,2611958400,32000,32000,32000,32000,0
|
|
20231124,125800,2611958400,32000,32000,32000,32000,12
|
|
20231124,125700,2611574400,32000,32000,32000,32000,88
|
|
20231124,125600,2608758400,32000,32000,32000,32000,0
|
|
20231124,125500,2608758400,32000,32000,32000,32000,100
|
|
20231124,125400,2605558400,32100,32100,32100,32100,0
|
|
20231124,125300,2605558400,32100,32050,32100,32050,315
|
|
20231124,125200,2595455200,32050,32000,32050,32000,504
|
|
20231124,125100,2579327000,32100,32100,32100,32100,2
|
|
20231124,125000,2579262800,32100,32100,32100,32100,0
|
|
20231124,124900,2579262800,32100,32100,32100,32100,0
|
|
20231124,124800,2579262800,32100,32100,32100,32100,3
|
|
20231124,124700,2579166500,32000,32000,32000,32000,0
|
|
20231124,124600,2579166500,32000,32000,32000,32000,125
|
|
20231124,124500,2575166500,32000,32050,32050,32000,400
|
|
20231124,124400,2562348950,32100,32100,32100,32100,0
|
|
20231124,124300,2562348950,32100,32100,32100,32100,0
|
|
20231124,124200,2562348950,32100,32100,32100,32100,41
|
|
20231124,124100,2561032850,32100,32100,32100,32100,0
|
|
20231124,124000,2561032850,32100,32100,32100,32100,45
|
|
20231124,123900,2559588350,32050,32050,32050,32050,0
|
|
20231124,123800,2559588350,32050,32050,32050,32050,51
|
|
20231124,123700,2557953800,32100,32100,32100,32100,0
|
|
20231124,123600,2557953800,32100,32100,32100,32100,0
|
|
20231124,123500,2557953800,32100,32100,32100,32100,66
|
|
20231124,123400,2555835200,32100,32100,32100,32100,1
|
|
20231124,123300,2555803100,32050,32100,32100,32050,5
|
|
20231124,123200,2555642750,32100,32100,32100,32100,0
|
|
20231124,123100,2555642750,32100,32050,32100,32050,322
|
|
20231124,123000,2545322550,32050,32050,32050,32050,0
|
|
20231124,122900,2545322550,32050,32050,32050,32050,0
|
|
20231124,122800,2545322550,32050,32050,32050,32050,0
|
|
20231124,122700,2545322550,32050,32050,32050,32050,0
|
|
20231124,122600,2545322550,32050,32050,32050,32050,0
|
|
20231124,122500,2545322550,32050,32050,32050,32050,250
|
|
20231124,122400,2537310050,32100,32100,32100,32100,0
|
|
20231124,122300,2537310050,32100,32100,32100,32100,0
|
|
20231124,122200,2537310050,32100,32100,32100,32100,290
|
|
20231124,122100,2528001050,32050,32100,32100,32050,44
|
|
20231124,122000,2526588700,32050,32050,32050,32050,11
|
|
20231124,121900,2526236150,32050,32050,32050,32050,0
|
|
20231124,121800,2526236150,32050,32050,32050,32050,0
|
|
20231124,121700,2526236150,32050,32050,32050,32050,0
|
|
20231124,121600,2526236150,32050,32050,32050,32050,93
|
|
20231124,121500,2523255500,32050,32050,32050,32050,0
|
|
20231124,121400,2523255500,32050,32050,32050,32050,80
|
|
20231124,121300,2520691500,32050,32050,32050,32050,0
|
|
20231124,121200,2520691500,32050,32050,32050,32050,0
|
|
20231124,121100,2520691500,32050,32050,32050,32050,0
|
|
20231124,121000,2520691500,32050,32050,32050,32050,29
|
|
20231124,120900,2519762050,32050,32050,32050,32050,206
|
|
20231124,120800,2513159750,32050,32050,32050,32050,0
|
|
20231124,120700,2513159750,32050,32100,32100,32050,15
|
|
20231124,120600,2512678350,32100,32100,32100,32100,494
|
|
20231124,120500,2496820950,32100,32100,32100,32100,0
|
|
20231124,120400,2496820950,32100,32100,32100,32100,550
|
|
20231124,120300,2479165950,32150,32150,32150,32150,49
|
|
20231124,120200,2477590600,32100,32100,32100,32100,77
|
|
20231124,120100,2475118900,32100,32100,32100,32100,0
|
|
20231124,120000,2475118900,32100,32100,32100,32100,0
|
|
20231124,115900,2475118900,32100,32100,32100,32100,20
|
|
20231124,115800,2474476900,32100,32100,32100,32100,0
|
|
20231124,115700,2474476900,32100,32100,32100,32100,0
|
|
20231124,115600,2474476900,32100,32100,32100,32100,402
|
|
20231124,115500,2461572700,32100,32100,32100,32100,6
|
|
20231124,115400,2461380100,32100,32100,32100,32100,104
|
|
20231124,115300,2458041700,32100,32150,32150,32100,17
|
|
20231124,115200,2457495250,32150,32150,32150,32150,51
|
|
20231124,115100,2455855600,32150,32150,32150,32150,606
|
|
20231124,115000,2436372700,32150,32150,32150,32150,60
|
|
20231124,114900,2434443700,32150,32150,32150,32150,50
|
|
20231124,114800,2432836200,32150,32150,32150,32150,0
|
|
20231124,114700,2432836200,32150,32150,32150,32150,0
|
|
20231124,114600,2432836200,32150,32150,32150,32150,55
|
|
20231124,114500,2431067950,32150,32150,32150,32150,1
|
|
20231124,114400,2431035800,32100,32050,32100,32050,510
|
|
20231124,114300,2414664850,32100,32100,32100,32100,1
|
|
20231124,114200,2414632750,32100,32100,32100,32100,32
|
|
20231124,114100,2413605550,32100,32100,32100,32100,0
|
|
20231124,114000,2413605550,32100,32100,32100,32100,3
|
|
20231124,113900,2413509250,32100,32100,32100,32100,6
|
|
20231124,113800,2413316650,32100,32100,32100,32100,43
|
|
20231124,113700,2411936350,32100,32100,32100,32100,0
|
|
20231124,113600,2411936350,32100,32100,32100,32050,24
|
|
20231124,113500,2411166100,32100,32100,32100,32100,10
|
|
20231124,113400,2410845100,32100,32100,32100,32100,1
|
|
20231124,113300,2410813000,32100,32100,32100,32100,24
|
|
20231124,113200,2410042600,32100,32100,32100,32100,0
|
|
20231124,113100,2410042600,32100,32100,32100,32100,1
|
|
20231124,113000,2410010500,32050,32100,32100,32050,41
|
|
20231124,112900,2408696400,32100,32100,32100,32100,4
|
|
20231124,112800,2408568000,32050,32050,32050,32050,1
|
|
20231124,112700,2408535950,32100,32100,32100,32100,6
|
|
20231124,112600,2408343350,32050,32050,32050,32050,50
|
|
20231124,112500,2406740850,32050,32050,32050,32050,118
|
|
20231124,112400,2402958950,32050,32050,32050,32050,57
|
|
20231124,112300,2401132100,32050,32050,32050,32050,80
|
|
20231124,112200,2398568100,32100,32050,32100,32050,101
|
|
20231124,112100,2395326050,32000,32000,32000,32000,0
|
|
20231124,112000,2395326050,32000,32000,32000,32000,3
|
|
20231124,111900,2395230050,32000,32000,32000,32000,1614
|
|
20231124,111800,2343582050,31950,31950,31950,31950,15
|
|
20231124,111700,2343102800,31950,31950,31950,31950,12
|
|
20231124,111600,2342719400,31950,32000,32000,31950,204
|
|
20231124,111500,2336201550,32000,32000,32000,32000,0
|
|
20231124,111400,2336201550,32000,32000,32000,32000,11
|
|
20231124,111300,2335849550,32000,32000,32000,32000,42
|
|
20231124,111200,2334505550,32000,32000,32000,32000,51
|
|
20231124,111100,2332873550,31900,31950,31950,31900,104
|
|
20231124,111000,2329550950,31950,31950,31950,31950,180
|
|
20231124,110900,2323799950,31900,31900,31900,31900,0
|
|
20231124,110800,2323799950,31900,31900,31900,31900,131
|
|
20231124,110700,2319621050,31900,31850,31900,31850,65
|
|
20231124,110600,2317549300,31850,31850,31850,31850,282
|
|
20231124,110500,2308567600,31850,31850,31850,31850,73
|
|
20231124,110400,2306242550,31750,32100,32100,31750,11015
|
|
20231124,110300,1955449000,32100,32100,32100,32100,446
|
|
20231124,110200,1941132400,32100,32100,32100,32100,0
|
|
20231124,110100,1941132400,32100,32100,32100,32050,601
|
|
20231124,110000,1921840350,32100,32100,32100,32050,8
|
|
20231124,105900,1921583700,32100,32100,32100,32100,0
|
|
20231124,105800,1921583700,32100,32100,32100,32100,0
|
|
20231124,105700,1921583700,32100,32100,32100,32100,0
|
|
20231124,105600,1921583700,32100,32100,32100,32100,0
|
|
20231124,105500,1921583700,32100,32100,32100,32100,146
|
|
20231124,105400,1916897100,32150,32150,32150,32150,1
|
|
20231124,105300,1916864950,32150,32150,32150,32150,0
|
|
20231124,105200,1916864950,32150,32150,32150,32150,0
|
|
20231124,105100,1916864950,32150,32150,32150,32150,2
|
|
20231124,105000,1916800650,32100,32100,32100,32100,6
|
|
20231124,104900,1916608050,32100,32100,32100,32100,274
|
|
20231124,104800,1907812650,32100,32050,32100,32050,101
|
|
20231124,104700,1904575550,32050,32100,32100,32050,844
|
|
20231124,104600,1877483250,32100,32100,32100,32100,0
|
|
20231124,104500,1877483250,32100,32100,32100,32100,20
|
|
20231124,104400,1876841250,32100,32100,32100,32100,0
|
|
20231124,104300,1876841250,32100,32100,32100,32100,0
|
|
20231124,104200,1876841250,32100,32100,32100,32100,179
|
|
20231124,104100,1871095350,32150,32150,32150,32150,365
|
|
20231124,104000,1859360600,32150,32150,32150,32150,5
|
|
20231124,103900,1859199850,32150,32150,32150,32150,101
|
|
20231124,103800,1855952700,32150,32200,32200,32150,33
|
|
20231124,103700,1854891700,32200,32200,32200,32200,9
|
|
20231124,103600,1854601900,32200,32100,32200,32100,47
|
|
20231124,103500,1853088750,32100,32100,32100,32100,12
|
|
20231124,103400,1852703550,32100,32100,32100,32100,0
|
|
20231124,103300,1852703550,32100,32100,32100,32100,600
|
|
20231124,103200,1833443550,32100,32100,32100,32100,0
|
|
20231124,103100,1833443550,32100,32100,32100,32100,40
|
|
20231124,103000,1832159550,32100,32100,32100,32100,52
|
|
20231124,102900,1830490350,32150,32150,32150,32150,138
|
|
20231124,102800,1826053650,32150,32150,32150,32150,50
|
|
20231124,102700,1824446150,32100,32100,32100,32100,1
|
|
20231124,102600,1824414050,32150,32150,32150,32150,1
|
|
20231124,102500,1824381900,32150,32150,32150,32150,0
|
|
20231124,102400,1824381900,32150,32150,32150,32150,877
|
|
20231124,102300,1796186350,32150,32150,32150,32100,62
|
|
20231124,102200,1794195700,32100,32100,32100,32100,0
|
|
20231124,102100,1794195700,32100,32100,32100,32100,0
|
|
20231124,102000,1794195700,32100,32100,32100,32100,0
|
|
20231124,101900,1794195700,32100,32050,32100,32050,131
|
|
20231124,101800,1789991150,32050,32050,32050,32050,103
|
|
20231124,101700,1786690000,32000,32000,32000,32000,0
|
|
20231124,101600,1786690000,32000,32000,32000,32000,167
|
|
20231124,101500,1781346000,32000,31950,32000,31950,210
|
|
20231124,101400,1774635000,32000,31950,32000,31950,211
|
|
20231124,101300,1767893050,31950,32000,32000,31950,36
|
|
20231124,101200,1766742450,32000,32000,32000,32000,81
|
|
20231124,101100,1764150450,32000,31950,32000,31950,230
|
|
20231124,101000,1756801150,31900,31900,31900,31900,317
|
|
20231124,100900,1746688850,31900,31800,31900,31800,3753
|
|
20231124,100800,1627205750,31800,31800,31800,31800,441
|
|
20231124,100700,1613181950,31800,31850,31850,31800,284
|
|
20231124,100600,1604150200,31850,31900,31900,31750,2092
|
|
20231124,100500,1537550950,31900,31900,31900,31900,95
|
|
20231124,100400,1534520450,31900,31950,31950,31900,582
|
|
20231124,100300,1515954150,31950,31950,31950,31950,328
|
|
20231124,100200,1505474550,31950,32050,32050,31900,16109
|
|
20231124,100100,990520850,32100,32050,32100,32050,490
|
|
20231124,100000,974803750,32100,32100,32100,32050,249
|
|
20231124,095900,966822600,32100,32100,32100,32100,927
|
|
20231124,095800,937065900,32100,32150,32150,32100,259
|
|
20231124,095700,928748750,32150,32150,32150,32150,125
|
|
20231124,095600,924730000,32150,32150,32150,32150,19
|
|
20231124,095500,924119150,32150,32150,32150,32150,5
|
|
20231124,095400,923958400,32100,32100,32100,32100,37
|
|
20231124,095300,922770700,32100,32100,32100,32100,67
|
|
20231124,095200,920620000,32150,32200,32200,32150,686
|
|
20231124,095100,898553700,32200,32200,32200,32200,13
|
|
20231124,095000,898135100,32200,32200,32200,32200,255
|
|
20231124,094900,889924100,32200,32200,32200,32200,214
|
|
20231124,094800,883033300,32200,32200,32200,32200,2
|
|
20231124,094700,882968900,32250,32250,32250,32250,0
|
|
20231124,094600,882968900,32250,32250,32250,32250,200
|
|
20231124,094500,876518900,32250,32250,32250,32250,7
|
|
20231124,094400,876293150,32250,32250,32250,32250,313
|
|
20231124,094300,866198900,32300,32300,32300,32300,58
|
|
20231124,094200,864325500,32300,32300,32300,32300,0
|
|
20231124,094100,864325500,32300,32300,32300,32300,20
|
|
20231124,094000,863679500,32300,32300,32350,32300,223
|
|
20231124,093900,856474700,32300,32300,32300,32250,60
|
|
20231124,093800,854537200,32300,32300,32300,32300,100
|
|
20231124,093700,851307200,32300,32300,32300,32300,10
|
|
20231124,093600,850984200,32300,32250,32300,32250,975
|
|
20231124,093500,819519700,32250,32150,32250,32150,1024
|
|
20231124,093400,786563650,32100,32150,32150,32100,195
|
|
20231124,093300,780302600,32150,32150,32150,32000,10605
|
|
20231124,093200,440604850,32250,32150,32250,32150,370
|
|
20231124,093100,428691050,32150,32100,32150,32050,1423
|
|
20231124,093000,382969950,32100,32100,32100,32100,542
|
|
20231124,092900,365571750,32100,32200,32200,32100,1405
|
|
20231124,092800,320387200,32250,32250,32250,32250,0
|
|
20231124,092700,320387200,32250,32250,32250,32250,100
|
|
20231124,092600,317162200,32250,32150,32250,32150,2591
|
|
20231124,092500,233856950,32200,32200,32200,32200,128
|
|
20231124,092400,229735350,32200,32150,32200,32150,23
|
|
20231124,092300,228995750,32200,32200,32250,32200,1105
|
|
20231124,092200,193414700,32200,32200,32200,32200,0
|
|
20231124,092100,193414700,32200,32250,32250,32200,302
|
|
20231124,092000,183676850,32300,32300,32300,32300,3
|
|
20231124,091900,183579950,32250,32250,32250,32250,0
|
|
20231124,091800,183579950,32250,32250,32250,32250,63
|
|
20231124,091700,181548200,32250,32300,32300,32250,18
|
|
20231124,091600,180967650,32300,32300,32300,32300,26
|
|
20231124,091500,180127850,32350,32350,32350,32350,11
|
|
20231124,091400,179772000,32350,32350,32350,32350,20
|
|
20231124,091300,179125000,32300,32300,32300,32300,17
|
|
20231124,091200,178575900,32250,32250,32250,32250,21
|
|
20231124,091100,177898650,32250,32200,32400,32200,118
|
|
20231124,091000,174092050,32250,32250,32300,32250,208
|
|
20231124,090900,167383850,32250,32350,32350,32250,163
|
|
20231124,090800,162124850,32400,32400,32400,32350,43
|
|
20231124,090700,160733150,32400,32400,32400,32250,224
|
|
20231124,090600,153495650,32400,32450,32450,32250,26
|
|
20231124,090500,152655250,32300,32400,32450,32300,525
|
|
20231124,090400,135657650,32400,32350,32400,32350,7
|
|
20231124,090300,135431100,32350,32350,32400,32350,22
|
|
20231124,090200,134719050,32400,32450,32450,32400,15
|
|
20231124,090100,134232700,32400,32450,32450,32250,3071
|
|
20231124,090000,35158750,32450,32300,32450,32250,1089
|