579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,183600,1307518500,22200,22200,22200,22200,1402
|
|
20231128,183500,1307518500,22200,22200,22200,22200,0
|
|
20231128,183400,1307518500,22200,22200,22200,22200,0
|
|
20231128,183300,1307518500,22200,22200,22200,22200,0
|
|
20231128,183200,1307518500,22200,22200,22200,22200,0
|
|
20231128,183100,1307518500,22200,22200,22200,22200,0
|
|
20231128,183000,1307518500,22200,22200,22200,22200,0
|
|
20231128,182900,1307518500,22200,22200,22200,22200,0
|
|
20231128,182800,1307518500,22200,22200,22200,22200,0
|
|
20231128,182700,1307518500,22200,22200,22200,22200,0
|
|
20231128,182600,1307518500,22200,22200,22200,22200,0
|
|
20231128,182500,1307518500,22200,22200,22200,22200,0
|
|
20231128,182400,1307518500,22200,22200,22200,22200,0
|
|
20231128,182300,1307518500,22200,22200,22200,22200,0
|
|
20231128,182200,1307518500,22200,22200,22200,22200,0
|
|
20231128,182100,1307518500,22200,22200,22200,22200,0
|
|
20231128,182000,1307518500,22200,22200,22200,22200,0
|
|
20231128,181900,1307518500,22200,22200,22200,22200,0
|
|
20231128,181800,1307518500,22200,22200,22200,22200,0
|
|
20231128,181700,1307518500,22200,22200,22200,22200,0
|
|
20231128,181600,1307518500,22200,22200,22200,22200,0
|
|
20231128,181500,1307518500,22200,22200,22200,22200,0
|
|
20231128,181400,1307518500,22200,22200,22200,22200,0
|
|
20231128,181300,1307518500,22200,22200,22200,22200,0
|
|
20231128,181200,1307518500,22200,22200,22200,22200,0
|
|
20231128,181100,1307518500,22200,22200,22200,22200,0
|
|
20231128,181000,1307518500,22200,22200,22200,22200,0
|
|
20231128,180900,1307518500,22200,22200,22200,22200,0
|
|
20231128,180800,1307518500,22200,22200,22200,22200,0
|
|
20231128,180700,1307518500,22200,22200,22200,22200,0
|
|
20231128,180600,1307518500,22200,22200,22200,22200,1402
|
|
20231128,180500,1307518500,22200,22200,22200,22200,0
|
|
20231128,180400,1307518500,22200,22200,22200,22200,0
|
|
20231128,180300,1307518500,22200,22200,22200,22200,0
|
|
20231128,180200,1307518500,22200,22200,22200,22200,0
|
|
20231128,180100,1307518500,22200,22200,22200,22200,0
|
|
20231128,180000,1307518500,22200,22200,22200,22200,0
|
|
20231128,175900,1307518500,22200,22200,22200,22200,0
|
|
20231128,175800,1307518500,22200,22200,22200,22200,0
|
|
20231128,175700,1307518500,22200,22200,22200,22200,0
|
|
20231128,175600,1307518500,22200,22200,22200,22200,0
|
|
20231128,175500,1307518500,22200,22200,22200,22200,0
|
|
20231128,175400,1307518500,22200,22200,22200,22200,0
|
|
20231128,175300,1307518500,22200,22200,22200,22200,0
|
|
20231128,175200,1307518500,22200,22200,22200,22200,0
|
|
20231128,175100,1307518500,22200,22200,22200,22200,0
|
|
20231128,175000,1307518500,22200,22200,22200,22200,0
|
|
20231128,174900,1307518500,22200,22200,22200,22200,0
|
|
20231128,174800,1307518500,22200,22200,22200,22200,0
|
|
20231128,174700,1307518500,22200,22200,22200,22200,0
|
|
20231128,174600,1307518500,22200,22200,22200,22200,0
|
|
20231128,174500,1307518500,22200,22200,22200,22200,0
|
|
20231128,174400,1307518500,22200,22200,22200,22200,0
|
|
20231128,174300,1307518500,22200,22200,22200,22200,0
|
|
20231128,174200,1307518500,22200,22200,22200,22200,0
|
|
20231128,174100,1307518500,22200,22200,22200,22200,0
|
|
20231128,174000,1307518500,22200,22200,22200,22200,0
|
|
20231128,173900,1307518500,22200,22200,22200,22200,0
|
|
20231128,173800,1307518500,22200,22200,22200,22200,0
|
|
20231128,173700,1307518500,22200,22200,22200,22200,0
|
|
20231128,173600,1307518500,22200,22200,22200,22200,1402
|
|
20231128,173500,1307518500,22200,22200,22200,22200,0
|
|
20231128,173400,1307518500,22200,22200,22200,22200,0
|
|
20231128,173300,1307518500,22200,22200,22200,22200,0
|
|
20231128,173200,1307518500,22200,22200,22200,22200,0
|
|
20231128,173100,1307518500,22200,22200,22200,22200,0
|
|
20231128,173000,1307518500,22200,22200,22200,22200,0
|
|
20231128,172900,1307518500,22200,22200,22200,22200,0
|
|
20231128,172800,1307518500,22200,22200,22200,22200,0
|
|
20231128,172700,1307518500,22200,22200,22200,22200,0
|
|
20231128,172600,1307518500,22200,22200,22200,22200,0
|
|
20231128,172500,1307518500,22200,22200,22200,22200,0
|
|
20231128,172400,1307518500,22200,22200,22200,22200,0
|
|
20231128,172300,1307518500,22200,22200,22200,22200,0
|
|
20231128,172200,1307518500,22200,22200,22200,22200,0
|
|
20231128,172100,1307518500,22200,22200,22200,22200,0
|
|
20231128,172000,1307518500,22200,22200,22200,22200,0
|
|
20231128,171900,1307518500,22200,22200,22200,22200,0
|
|
20231128,171800,1307518500,22200,22200,22200,22200,0
|
|
20231128,171700,1307518500,22200,22200,22200,22200,0
|
|
20231128,171600,1307518500,22200,22200,22200,22200,0
|
|
20231128,171500,1307518500,22200,22200,22200,22200,0
|
|
20231128,171400,1307518500,22200,22200,22200,22200,0
|
|
20231128,171300,1307518500,22200,22200,22200,22200,0
|
|
20231128,171200,1307518500,22200,22200,22200,22200,0
|
|
20231128,171100,1307518500,22200,22200,22200,22200,0
|
|
20231128,171000,1307518500,22200,22200,22200,22200,0
|
|
20231128,170900,1307518500,22200,22200,22200,22200,0
|
|
20231128,170800,1307518500,22200,22200,22200,22200,0
|
|
20231128,170700,1307518500,22200,22200,22200,22200,0
|
|
20231128,170600,1307518500,22200,22200,22200,22200,1402
|
|
20231128,170500,1307518500,22200,22200,22200,22200,0
|
|
20231128,170400,1307518500,22200,22200,22200,22200,0
|
|
20231128,170300,1307518500,22200,22200,22200,22200,0
|
|
20231128,170200,1307518500,22200,22200,22200,22200,0
|
|
20231128,170100,1307518500,22200,22200,22200,22200,0
|
|
20231128,170000,1307518500,22200,22200,22200,22200,0
|
|
20231128,165900,1307518500,22200,22200,22200,22200,0
|
|
20231128,165800,1307518500,22200,22200,22200,22200,0
|
|
20231128,165700,1307518500,22200,22200,22200,22200,0
|
|
20231128,165600,1307518500,22200,22200,22200,22200,0
|
|
20231128,165500,1307518500,22200,22200,22200,22200,0
|
|
20231128,165400,1307518500,22200,22200,22200,22200,0
|
|
20231128,165300,1307518500,22200,22200,22200,22200,0
|
|
20231128,165200,1307518500,22200,22200,22200,22200,0
|
|
20231128,165100,1307518500,22200,22200,22200,22200,0
|
|
20231128,165000,1307518500,22200,22200,22200,22200,0
|
|
20231128,164900,1307518500,22200,22200,22200,22200,0
|
|
20231128,164800,1307518500,22200,22200,22200,22200,0
|
|
20231128,164700,1307518500,22200,22200,22200,22200,0
|
|
20231128,164600,1307518500,22200,22200,22200,22200,0
|
|
20231128,164500,1307518500,22200,22200,22200,22200,0
|
|
20231128,164400,1307518500,22200,22200,22200,22200,0
|
|
20231128,164300,1307518500,22200,22200,22200,22200,0
|
|
20231128,164200,1307518500,22200,22200,22200,22200,0
|
|
20231128,164100,1307518500,22200,22200,22200,22200,0
|
|
20231128,164000,1307518500,22200,22200,22200,22200,0
|
|
20231128,163900,1307518500,22200,22200,22200,22200,0
|
|
20231128,163800,1307518500,22200,22200,22200,22200,0
|
|
20231128,163700,1307518500,22200,22200,22200,22200,0
|
|
20231128,163600,1307518500,22200,22200,22200,22200,1402
|
|
20231128,163500,1307518500,22200,22200,22200,22200,0
|
|
20231128,163400,1307518500,22200,22200,22200,22200,0
|
|
20231128,163300,1307518500,22200,22200,22200,22200,0
|
|
20231128,163200,1307518500,22200,22200,22200,22200,0
|
|
20231128,163100,1307518500,22200,22200,22200,22200,0
|
|
20231128,163000,1307518500,22200,22200,22200,22200,0
|
|
20231128,162900,1307518500,22200,22200,22200,22200,0
|
|
20231128,162800,1307518500,22200,22200,22200,22200,0
|
|
20231128,162700,1307518500,22200,22200,22200,22200,0
|
|
20231128,162600,1307518500,22200,22200,22200,22200,0
|
|
20231128,162500,1307518500,22200,22200,22200,22200,0
|
|
20231128,162400,1307518500,22200,22200,22200,22200,0
|
|
20231128,162300,1307518500,22200,22200,22200,22200,0
|
|
20231128,162200,1307518500,22200,22200,22200,22200,0
|
|
20231128,162100,1307518500,22200,22200,22200,22200,0
|
|
20231128,162000,1307518500,22200,22200,22200,22200,0
|
|
20231128,161900,1307518500,22200,22200,22200,22200,0
|
|
20231128,161800,1307518500,22200,22200,22200,22200,0
|
|
20231128,161700,1307518500,22200,22200,22200,22200,0
|
|
20231128,161600,1307518500,22200,22200,22200,22200,0
|
|
20231128,161500,1307518500,22200,22200,22200,22200,0
|
|
20231128,161400,1307518500,22200,22200,22200,22200,0
|
|
20231128,161300,1307518500,22200,22200,22200,22200,0
|
|
20231128,161200,1307518500,22200,22200,22200,22200,0
|
|
20231128,161100,1307518500,22200,22200,22200,22200,0
|
|
20231128,161000,1307518500,22200,22200,22200,22200,0
|
|
20231128,160900,1307518500,22200,22200,22200,22200,0
|
|
20231128,160800,1307518500,22200,22200,22200,22200,0
|
|
20231128,160700,1307518500,22200,22200,22200,22200,0
|
|
20231128,160600,1307518500,22200,22200,22200,22200,1402
|
|
20231128,160500,1307518500,22200,22200,22200,22200,0
|
|
20231128,160400,1307518500,22200,22200,22200,22200,0
|
|
20231128,160300,1307518500,22200,22200,22200,22200,0
|
|
20231128,160200,1307518500,22200,22200,22200,22200,0
|
|
20231128,160100,1307518500,22200,22200,22200,22200,0
|
|
20231128,160000,1307518500,22200,22200,22200,22200,0
|
|
20231128,155900,1307518500,22200,22200,22200,22200,0
|
|
20231128,155800,1307518500,22200,22200,22200,22200,0
|
|
20231128,155700,1307518500,22200,22200,22200,22200,0
|
|
20231128,155600,1307518500,22200,22200,22200,22200,0
|
|
20231128,155500,1307518500,22200,22200,22200,22200,0
|
|
20231128,155400,1307518500,22200,22200,22200,22200,0
|
|
20231128,155300,1307518500,22200,22200,22200,22200,0
|
|
20231128,155200,1307518500,22200,22200,22200,22200,0
|
|
20231128,155100,1307518500,22200,22200,22200,22200,0
|
|
20231128,155000,1307518500,22200,22200,22200,22200,0
|
|
20231128,154900,1307518500,22200,22200,22200,22200,0
|
|
20231128,154800,1307518500,22200,22200,22200,22200,0
|
|
20231128,154700,1307518500,22200,22200,22200,22200,0
|
|
20231128,154600,1307518500,22200,22200,22200,22200,0
|
|
20231128,154500,1307518500,22200,22200,22200,22200,0
|
|
20231128,154400,1307518500,22200,22200,22200,22200,0
|
|
20231128,154300,1307518500,22200,22200,22200,22200,0
|
|
20231128,154200,1307518500,22200,22200,22200,22200,0
|
|
20231128,154100,1307518500,22200,22200,22200,22200,0
|
|
20231128,154000,1307518500,22200,22200,22200,22200,0
|
|
20231128,153900,1307518500,22200,22200,22200,22200,0
|
|
20231128,153800,1307518500,22200,22200,22200,22200,0
|
|
20231128,153700,1307518500,22200,22200,22200,22200,0
|
|
20231128,153600,1307518500,22200,22200,22200,22200,1402
|
|
20231128,153500,1307518500,22200,22200,22200,22200,0
|
|
20231128,153400,1307518500,22200,22200,22200,22200,0
|
|
20231128,153300,1307518500,22200,22200,22200,22200,0
|
|
20231128,153200,1307518500,22200,22200,22200,22200,0
|
|
20231128,153100,1307518500,22200,22200,22200,22200,0
|
|
20231128,153000,1307518500,22200,22200,22200,22200,1402
|
|
20231128,152900,1276394100,22200,22200,22200,22200,0
|
|
20231128,152800,1276394100,22200,22200,22200,22200,0
|
|
20231128,152700,1276394100,22200,22200,22200,22200,0
|
|
20231128,152600,1276394100,22200,22200,22200,22200,0
|
|
20231128,152500,1276394100,22200,22200,22200,22200,0
|
|
20231128,152400,1276394100,22200,22200,22200,22200,0
|
|
20231128,152300,1276394100,22200,22200,22200,22200,0
|
|
20231128,152200,1276394100,22200,22200,22200,22200,0
|
|
20231128,152100,1276394100,22200,22200,22200,22200,0
|
|
20231128,152000,1276394100,22200,22200,22200,22200,0
|
|
20231128,151900,1276394100,22200,22200,22200,22200,2
|
|
20231128,151800,1276349700,22200,22200,22200,22050,93
|
|
20231128,151700,1274285700,22050,22100,22100,22050,271
|
|
20231128,151600,1268307650,22050,22050,22050,22050,0
|
|
20231128,151500,1268307650,22050,22050,22050,22050,0
|
|
20231128,151400,1268307650,22050,22100,22100,22050,349
|
|
20231128,151300,1260596300,22200,22100,22200,22100,205
|
|
20231128,151200,1256053800,22100,22100,22100,22100,0
|
|
20231128,151100,1256053800,22100,22100,22100,22100,6
|
|
20231128,151000,1255921200,22200,22100,22200,22100,101
|
|
20231128,150900,1253689000,22100,22100,22100,22100,0
|
|
20231128,150800,1253689000,22100,22100,22100,22100,126
|
|
20231128,150700,1250904400,22200,22200,22200,22200,0
|
|
20231128,150600,1250904400,22200,22200,22200,22200,0
|
|
20231128,150500,1250904400,22200,22200,22200,22200,0
|
|
20231128,150400,1250904400,22200,22200,22200,22200,20
|
|
20231128,150300,1250460400,22200,22200,22200,22200,5
|
|
20231128,150200,1250349400,22050,22200,22200,22050,541
|
|
20231128,150100,1238420200,22050,22050,22050,22050,0
|
|
20231128,150000,1238420200,22050,22100,22100,22050,172
|
|
20231128,145900,1234619050,22150,22150,22150,22150,31
|
|
20231128,145800,1233932400,22200,22150,22200,22100,87
|
|
20231128,145700,1232006100,22100,22100,22100,22100,4
|
|
20231128,145600,1231917700,22100,22100,22100,22100,7
|
|
20231128,145500,1231763000,22150,22150,22150,22150,0
|
|
20231128,145400,1231763000,22150,22150,22150,22150,86
|
|
20231128,145300,1229858100,22150,22150,22150,22150,5
|
|
20231128,145200,1229747350,22150,22150,22150,22150,9
|
|
20231128,145100,1229548000,22150,22150,22150,22150,0
|
|
20231128,145000,1229548000,22150,22150,22150,22150,10
|
|
20231128,144900,1229326500,22150,22150,22150,22150,16
|
|
20231128,144800,1228972100,22150,22100,22150,22100,101
|
|
20231128,144700,1226739350,22050,22050,22050,22050,854
|
|
20231128,144600,1207908650,22100,22100,22100,22100,7
|
|
20231128,144500,1207753950,22100,22100,22100,22100,0
|
|
20231128,144400,1207753950,22100,22100,22100,22100,984
|
|
20231128,144300,1186007550,22100,22100,22100,22100,0
|
|
20231128,144200,1186007550,22100,22100,22100,22100,11
|
|
20231128,144100,1185764450,22150,22150,22150,22150,2
|
|
20231128,144000,1185720150,22100,22100,22100,22100,12
|
|
20231128,143900,1185454950,22150,22150,22150,22150,0
|
|
20231128,143800,1185454950,22150,22150,22150,22150,13
|
|
20231128,143700,1185167000,22150,22150,22150,22150,25
|
|
20231128,143600,1184613250,22150,22150,22150,22100,16
|
|
20231128,143500,1184259000,22150,22150,22150,22150,0
|
|
20231128,143400,1184259000,22150,22150,22150,22150,0
|
|
20231128,143300,1184259000,22150,22150,22150,22150,109
|
|
20231128,143200,1181844650,22150,22100,22150,22100,59
|
|
20231128,143100,1180539800,22100,22150,22150,22100,70
|
|
20231128,143000,1178991800,22150,22150,22150,22150,1
|
|
20231128,142900,1178969650,22150,22150,22150,22150,0
|
|
20231128,142800,1178969650,22150,22150,22150,22150,0
|
|
20231128,142700,1178969650,22150,22150,22150,22150,0
|
|
20231128,142600,1178969650,22150,22150,22150,22150,10
|
|
20231128,142500,1178748150,22100,22150,22150,22100,479
|
|
20231128,142400,1168149550,22150,22150,22150,22150,180
|
|
20231128,142300,1164162550,22250,22200,22250,22200,2
|
|
20231128,142200,1164118100,22200,22200,22200,22200,10
|
|
20231128,142100,1163896100,22250,22250,22250,22250,0
|
|
20231128,142000,1163896100,22250,22250,22250,22250,0
|
|
20231128,141900,1163896100,22250,22250,22250,22250,0
|
|
20231128,141800,1163896100,22250,22250,22250,22250,0
|
|
20231128,141700,1163896100,22250,22250,22250,22250,0
|
|
20231128,141600,1163896100,22250,22200,22250,22200,176
|
|
20231128,141500,1159988500,22100,22100,22100,22100,0
|
|
20231128,141400,1159988500,22100,22100,22100,22100,0
|
|
20231128,141300,1159988500,22100,22100,22100,22100,0
|
|
20231128,141200,1159988500,22100,22150,22150,22100,312
|
|
20231128,141100,1153087600,22200,22200,22200,22200,25
|
|
20231128,141000,1152532600,22200,22200,22200,22200,0
|
|
20231128,140900,1152532600,22200,22200,22200,22200,12
|
|
20231128,140800,1152266200,22200,22200,22200,22200,143
|
|
20231128,140700,1149091600,22200,22200,22200,22200,31
|
|
20231128,140600,1148403400,22150,22150,22150,22150,1
|
|
20231128,140500,1148381250,22150,22150,22150,22150,755
|
|
20231128,140400,1131658000,22150,22150,22150,22150,1
|
|
20231128,140300,1131635850,22200,22200,22200,22200,0
|
|
20231128,140200,1131635850,22200,22200,22200,22200,812
|
|
20231128,140100,1113609450,22250,22250,22250,22250,0
|
|
20231128,140000,1113609450,22250,22250,22250,22250,30
|
|
20231128,135900,1112941950,22250,22250,22250,22250,55
|
|
20231128,135800,1111718200,22300,22300,22300,22300,97
|
|
20231128,135700,1109555100,22300,22300,22300,22300,0
|
|
20231128,135600,1109555100,22300,22300,22300,22300,10
|
|
20231128,135500,1109332100,22250,22250,22250,22250,0
|
|
20231128,135400,1109332100,22250,22250,22250,22250,0
|
|
20231128,135300,1109332100,22250,22250,22250,22250,0
|
|
20231128,135200,1109332100,22250,22250,22250,22250,0
|
|
20231128,135100,1109332100,22250,22250,22250,22250,125
|
|
20231128,135000,1106550850,22250,22250,22250,22250,1
|
|
20231128,134900,1106528600,22300,22250,22300,22250,481
|
|
20231128,134800,1095823900,22250,22250,22250,22250,0
|
|
20231128,134700,1095823900,22250,22250,22250,22250,0
|
|
20231128,134600,1095823900,22250,22250,22250,22250,0
|
|
20231128,134500,1095823900,22250,22250,22250,22250,0
|
|
20231128,134400,1095823900,22250,22250,22250,22250,16
|
|
20231128,134300,1095467900,22250,22250,22250,22250,0
|
|
20231128,134200,1095467900,22250,22250,22250,22250,0
|
|
20231128,134100,1095467900,22250,22250,22250,22250,0
|
|
20231128,134000,1095467900,22250,22250,22250,22250,2
|
|
20231128,133900,1095423400,22250,22250,22250,22250,0
|
|
20231128,133800,1095423400,22250,22250,22250,22250,0
|
|
20231128,133700,1095423400,22250,22250,22250,22250,1
|
|
20231128,133600,1095401150,22250,22250,22250,22250,0
|
|
20231128,133500,1095401150,22250,22150,22250,22150,11
|
|
20231128,133400,1095156500,22150,22250,22250,22150,1233
|
|
20231128,133300,1067791550,22250,22250,22250,22250,3
|
|
20231128,133200,1067724800,22250,22200,22250,22200,134
|
|
20231128,133100,1064749000,22250,22250,22250,22250,988
|
|
20231128,133000,1042766000,22300,22300,22300,22300,0
|
|
20231128,132900,1042766000,22300,22300,22300,22300,100
|
|
20231128,132800,1040536000,22300,22300,22300,22300,0
|
|
20231128,132700,1040536000,22300,22300,22300,22300,1
|
|
20231128,132600,1040513700,22300,22300,22300,22300,1
|
|
20231128,132500,1040491400,22250,22250,22250,22250,45
|
|
20231128,132400,1039490150,22250,22300,22300,22250,11
|
|
20231128,132300,1039244900,22300,22300,22300,22300,10
|
|
20231128,132200,1039021900,22300,22300,22300,22300,224
|
|
20231128,132100,1034026700,22300,22300,22300,22300,48
|
|
20231128,132000,1032956300,22300,22300,22300,22300,0
|
|
20231128,131900,1032956300,22300,22300,22300,22300,0
|
|
20231128,131800,1032956300,22300,22300,22300,22300,0
|
|
20231128,131700,1032956300,22300,22300,22300,22300,0
|
|
20231128,131600,1032956300,22300,22300,22300,22300,0
|
|
20231128,131500,1032956300,22300,22300,22300,22300,0
|
|
20231128,131400,1032956300,22300,22300,22300,22300,10
|
|
20231128,131300,1032733300,22250,22250,22250,22250,200
|
|
20231128,131200,1028283300,22250,22250,22250,22250,157
|
|
20231128,131100,1024790050,22250,22250,22250,22250,14
|
|
20231128,131000,1024478550,22250,22250,22250,22250,100
|
|
20231128,130900,1022253550,22250,22250,22250,22250,0
|
|
20231128,130800,1022253550,22250,22250,22250,22250,0
|
|
20231128,130700,1022253550,22250,22250,22250,22250,0
|
|
20231128,130600,1022253550,22250,22250,22250,22250,1
|
|
20231128,130500,1022231300,22250,22250,22250,22250,1
|
|
20231128,130400,1022209050,22250,22250,22250,22250,1
|
|
20231128,130300,1022186800,22250,22250,22250,22250,0
|
|
20231128,130200,1022186800,22250,22250,22250,22250,0
|
|
20231128,130100,1022186800,22250,22250,22250,22250,0
|
|
20231128,130000,1022186800,22250,22250,22250,22250,2
|
|
20231128,125900,1022142300,22300,22300,22300,22300,0
|
|
20231128,125800,1022142300,22300,22300,22300,22300,1
|
|
20231128,125700,1022120000,22300,22300,22300,22300,0
|
|
20231128,125600,1022120000,22300,22300,22300,22300,100
|
|
20231128,125500,1019890000,22300,22300,22300,22300,0
|
|
20231128,125400,1019890000,22300,22300,22300,22300,0
|
|
20231128,125300,1019890000,22300,22300,22300,22300,50
|
|
20231128,125200,1018775000,22300,22300,22300,22300,0
|
|
20231128,125100,1018775000,22300,22300,22300,22300,0
|
|
20231128,125000,1018775000,22300,22250,22300,22250,13
|
|
20231128,124900,1018485650,22250,22250,22250,22250,160
|
|
20231128,124800,1014925650,22250,22250,22250,22250,0
|
|
20231128,124700,1014925650,22250,22250,22250,22250,0
|
|
20231128,124600,1014925650,22250,22250,22250,22250,0
|
|
20231128,124500,1014925650,22250,22250,22250,22250,5
|
|
20231128,124400,1014814400,22300,22300,22300,22300,100
|
|
20231128,124300,1012584400,22300,22300,22300,22300,50
|
|
20231128,124200,1011469400,22300,22250,22300,22250,10
|
|
20231128,124100,1011246700,22200,22200,22200,22200,13
|
|
20231128,124000,1010958100,22250,22250,22250,22250,4
|
|
20231128,123900,1010869100,22250,22250,22250,22250,0
|
|
20231128,123800,1010869100,22250,22250,22250,22250,0
|
|
20231128,123700,1010869100,22250,22250,22250,22250,1
|
|
20231128,123600,1010846850,22200,22200,22200,22200,0
|
|
20231128,123500,1010846850,22200,22200,22200,22200,19
|
|
20231128,123400,1010425050,22250,22250,22250,22250,0
|
|
20231128,123300,1010425050,22250,22250,22250,22250,15
|
|
20231128,123200,1010091300,22250,22250,22250,22250,171
|
|
20231128,123100,1006286550,22250,22250,22250,22250,0
|
|
20231128,123000,1006286550,22250,22250,22250,22250,6
|
|
20231128,122900,1006153050,22300,22300,22300,22300,10
|
|
20231128,122800,1005930050,22250,22300,22300,22250,21
|
|
20231128,122700,1005462250,22300,22300,22300,22300,20
|
|
20231128,122600,1005016250,22250,22250,22250,22250,0
|
|
20231128,122500,1005016250,22250,22300,22300,22250,113
|
|
20231128,122400,1002501500,22250,22250,22250,22250,1
|
|
20231128,122300,1002479250,22300,22300,22300,22300,0
|
|
20231128,122200,1002479250,22300,22300,22300,22300,11
|
|
20231128,122100,1002233950,22200,22200,22200,22200,0
|
|
20231128,122000,1002233950,22200,22200,22200,22200,13
|
|
20231128,121900,1001945350,22300,22250,22300,22250,700
|
|
20231128,121800,986335650,22250,22250,22250,22250,5
|
|
20231128,121700,986224400,22200,22200,22200,22200,1
|
|
20231128,121600,986202200,22300,22250,22300,22250,26
|
|
20231128,121500,985623650,22200,22200,22200,22200,0
|
|
20231128,121400,985623650,22200,22200,22200,22200,0
|
|
20231128,121300,985623650,22200,22200,22200,22200,0
|
|
20231128,121200,985623650,22200,22200,22200,22200,0
|
|
20231128,121100,985623650,22200,22250,22250,22200,222
|
|
20231128,121000,980695200,22200,22200,22200,22200,6
|
|
20231128,120900,980562000,22250,22250,22250,22250,0
|
|
20231128,120800,980562000,22250,22250,22250,22250,0
|
|
20231128,120700,980562000,22250,22250,22250,22250,5
|
|
20231128,120600,980450750,22250,22250,22250,22250,0
|
|
20231128,120500,980450750,22250,22250,22250,22250,21
|
|
20231128,120400,979983500,22250,22250,22250,22250,0
|
|
20231128,120300,979983500,22250,22250,22250,22250,0
|
|
20231128,120200,979983500,22250,22250,22250,22250,189
|
|
20231128,120100,975778250,22250,22300,22300,22250,252
|
|
20231128,120000,970170900,22250,22250,22250,22250,593
|
|
20231128,115900,956976650,22250,22250,22250,22250,0
|
|
20231128,115800,956976650,22250,22250,22250,22250,0
|
|
20231128,115700,956976650,22250,22250,22250,22250,0
|
|
20231128,115600,956976650,22250,22250,22250,22250,0
|
|
20231128,115500,956976650,22250,22250,22250,22250,0
|
|
20231128,115400,956976650,22250,22250,22250,22250,0
|
|
20231128,115300,956976650,22250,22250,22250,22250,0
|
|
20231128,115200,956976650,22250,22250,22250,22250,0
|
|
20231128,115100,956976650,22250,22250,22250,22250,2
|
|
20231128,115000,956932150,22250,22250,22250,22250,0
|
|
20231128,114900,956932150,22250,22250,22250,22250,0
|
|
20231128,114800,956932150,22250,22250,22250,22250,0
|
|
20231128,114700,956932150,22250,22250,22250,22250,0
|
|
20231128,114600,956932150,22250,22250,22250,22250,0
|
|
20231128,114500,956932150,22250,22300,22300,22250,301
|
|
20231128,114400,950219900,22350,22350,22350,22350,17
|
|
20231128,114300,949839950,22300,22300,22300,22300,0
|
|
20231128,114200,949839950,22300,22300,22300,22300,0
|
|
20231128,114100,949839950,22300,22300,22300,22300,0
|
|
20231128,114000,949839950,22300,22300,22300,22300,0
|
|
20231128,113900,949839950,22300,22300,22300,22300,42
|
|
20231128,113800,948903350,22300,22300,22300,22300,7
|
|
20231128,113700,948747250,22300,22300,22300,22300,0
|
|
20231128,113600,948747250,22300,22300,22300,22300,0
|
|
20231128,113500,948747250,22300,22300,22300,22300,252
|
|
20231128,113400,943127650,22300,22300,22300,22300,1
|
|
20231128,113300,943105350,22250,22250,22250,22250,202
|
|
20231128,113200,938610850,22300,22300,22300,22300,0
|
|
20231128,113100,938610850,22300,22300,22300,22300,0
|
|
20231128,113000,938610850,22300,22300,22300,22300,10
|
|
20231128,112900,938387850,22300,22300,22300,22300,0
|
|
20231128,112800,938387850,22300,22300,22300,22300,25
|
|
20231128,112700,937830350,22300,22300,22300,22300,0
|
|
20231128,112600,937830350,22300,22300,22300,22300,0
|
|
20231128,112500,937830350,22300,22300,22300,22300,20
|
|
20231128,112400,937384350,22300,22300,22300,22300,0
|
|
20231128,112300,937384350,22300,22300,22300,22300,0
|
|
20231128,112200,937384350,22300,22300,22300,22300,30
|
|
20231128,112100,936715350,22300,22300,22300,22300,0
|
|
20231128,112000,936715350,22300,22300,22300,22300,0
|
|
20231128,111900,936715350,22300,22300,22300,22300,155
|
|
20231128,111800,933258850,22350,22350,22350,22350,0
|
|
20231128,111700,933258850,22350,22350,22350,22350,0
|
|
20231128,111600,933258850,22350,22350,22350,22350,0
|
|
20231128,111500,933258850,22350,22350,22350,22350,10
|
|
20231128,111400,933035350,22350,22350,22350,22350,0
|
|
20231128,111300,933035350,22350,22350,22350,22350,867
|
|
20231128,111200,913657900,22400,22400,22400,22400,0
|
|
20231128,111100,913657900,22400,22400,22400,22400,100
|
|
20231128,111000,911417900,22350,22350,22350,22350,103
|
|
20231128,110900,909115850,22300,22300,22300,22300,721
|
|
20231128,110800,893037550,22300,22250,22300,22250,302
|
|
20231128,110700,886303450,22250,22250,22250,22250,0
|
|
20231128,110600,886303450,22250,22250,22250,22250,1
|
|
20231128,110500,886281200,22250,22250,22250,22250,236
|
|
20231128,110400,881030200,22250,22200,22250,22200,187
|
|
20231128,110300,876873800,22200,22200,22200,22200,40
|
|
20231128,110200,875985800,22150,22150,22150,22150,0
|
|
20231128,110100,875985800,22150,22150,22150,22150,5
|
|
20231128,110000,875875050,22150,22150,22150,22150,0
|
|
20231128,105900,875875050,22150,22150,22150,22150,0
|
|
20231128,105800,875875050,22150,22150,22150,22150,0
|
|
20231128,105700,875875050,22150,22150,22150,22150,0
|
|
20231128,105600,875875050,22150,22150,22150,22150,437
|
|
20231128,105500,866195500,22150,22150,22150,22150,3
|
|
20231128,105400,866129050,22150,22200,22200,22150,301
|
|
20231128,105300,859461850,22200,22200,22200,22200,65
|
|
20231128,105200,858018850,22200,22200,22200,22200,0
|
|
20231128,105100,858018850,22200,22200,22200,22200,78
|
|
20231128,105000,856287250,22200,22200,22200,22200,280
|
|
20231128,104900,850071250,22250,22250,22250,22250,0
|
|
20231128,104800,850071250,22250,22250,22250,22250,0
|
|
20231128,104700,850071250,22250,22250,22250,22250,0
|
|
20231128,104600,850071250,22250,22250,22250,22250,0
|
|
20231128,104500,850071250,22250,22250,22250,22250,0
|
|
20231128,104400,850071250,22250,22250,22250,22250,9
|
|
20231128,104300,849871000,22250,22250,22250,22250,0
|
|
20231128,104200,849871000,22250,22250,22250,22250,4
|
|
20231128,104100,849782000,22250,22300,22300,22250,7
|
|
20231128,104000,849626000,22300,22300,22300,22300,36
|
|
20231128,103900,848823200,22300,22300,22300,22300,2
|
|
20231128,103800,848778600,22300,22300,22300,22300,57
|
|
20231128,103700,847507500,22300,22300,22300,22300,2
|
|
20231128,103600,847462900,22300,22300,22300,22300,0
|
|
20231128,103500,847462900,22300,22300,22300,22300,0
|
|
20231128,103400,847462900,22300,22300,22300,22300,134
|
|
20231128,103300,844474700,22300,22300,22300,22300,0
|
|
20231128,103200,844474700,22300,22300,22300,22300,0
|
|
20231128,103100,844474700,22300,22300,22300,22300,45
|
|
20231128,103000,843471200,22300,22300,22300,22300,5
|
|
20231128,102900,843359700,22300,22200,22300,22200,783
|
|
20231128,102800,825901000,22150,22150,22150,22150,0
|
|
20231128,102700,825901000,22150,22150,22150,22150,0
|
|
20231128,102600,825901000,22150,22150,22150,22150,0
|
|
20231128,102500,825901000,22150,22150,22150,22150,10
|
|
20231128,102400,825679500,22150,22150,22150,22150,11
|
|
20231128,102300,825435850,22150,22200,22200,22150,300
|
|
20231128,102200,818788950,22200,22200,22200,22200,24
|
|
20231128,102100,818256150,22200,22250,22250,22200,10
|
|
20231128,102000,818034050,22300,22300,22300,22300,1
|
|
20231128,101900,818011750,22300,22300,22300,22300,0
|
|
20231128,101800,818011750,22300,22250,22300,22250,6
|
|
20231128,101700,817878050,22200,22200,22200,22200,0
|
|
20231128,101600,817878050,22200,22200,22200,22200,1
|
|
20231128,101500,817855850,22250,22250,22250,22250,3032
|
|
20231128,101400,750393850,22250,22200,22250,22200,355
|
|
20231128,101300,742504400,22200,22150,22200,22100,411
|
|
20231128,101200,733410950,22150,22150,22150,22150,10
|
|
20231128,101100,733189450,22150,22150,22150,22150,0
|
|
20231128,101000,733189450,22150,22150,22150,22150,0
|
|
20231128,100900,733189450,22150,22150,22150,22150,18
|
|
20231128,100800,732790750,22150,22150,22150,22150,0
|
|
20231128,100700,732790750,22150,22150,22150,22150,5
|
|
20231128,100600,732680000,22100,22100,22100,22100,1000
|
|
20231128,100500,710580000,22100,22100,22100,22100,307
|
|
20231128,100400,703795300,22100,22100,22100,22100,15
|
|
20231128,100300,703463800,22050,22050,22050,22050,15
|
|
20231128,100200,703133050,22150,22100,22150,22050,60
|
|
20231128,100100,701806300,22100,22100,22100,22100,0
|
|
20231128,100000,701806300,22100,22150,22150,22100,2501
|
|
20231128,095900,646516800,22200,22200,22200,22200,0
|
|
20231128,095800,646516800,22200,22200,22200,22200,45
|
|
20231128,095700,645517800,22200,22200,22200,22200,309
|
|
20231128,095600,638658000,22200,22200,22200,22200,2
|
|
20231128,095500,638613600,22200,22150,22200,22150,78
|
|
20231128,095400,636885650,22200,22200,22200,22200,0
|
|
20231128,095300,636885650,22200,22200,22200,22200,0
|
|
20231128,095200,636885650,22200,22100,22200,22100,471
|
|
20231128,095100,626435650,22100,22200,22200,22100,8
|
|
20231128,095000,626258300,22200,22100,22200,22100,20
|
|
20231128,094900,625815800,22100,22150,22150,22100,231
|
|
20231128,094800,620704250,22150,22150,22150,22150,601
|
|
20231128,094700,607392100,22150,22150,22150,22150,99
|
|
20231128,094600,605199250,22200,22200,22200,22200,33
|
|
20231128,094500,604466650,22200,22200,22200,22200,1
|
|
20231128,094400,604444450,22200,22200,22200,22200,76
|
|
20231128,094300,602757250,22200,22250,22250,22200,155
|
|
20231128,094200,599313500,22250,22250,22250,22250,5
|
|
20231128,094100,599202250,22300,22300,22300,22300,178
|
|
20231128,094000,595232850,22300,22200,22300,22200,203
|
|
20231128,093900,590710950,22200,22300,22300,22200,102
|
|
20231128,093800,588436450,22300,22200,22300,22200,61
|
|
20231128,093700,587081850,22200,22200,22200,22200,100
|
|
20231128,093600,584861850,22300,22300,22300,22300,15
|
|
20231128,093500,584527350,22300,22200,22300,22200,10
|
|
20231128,093400,584304850,22200,22250,22250,22200,270
|
|
20231128,093300,578308250,22200,22250,22250,22200,28
|
|
20231128,093200,577686550,22200,22200,22200,22200,10
|
|
20231128,093100,577464550,22200,22300,22300,22200,125
|
|
20231128,093000,574689450,22200,22300,22300,22200,673
|
|
20231128,092900,559730750,22300,22300,22300,22300,4
|
|
20231128,092800,559641550,22250,22250,22250,22250,136
|
|
20231128,092700,556615550,22250,22300,22300,22250,59
|
|
20231128,092600,555301300,22200,22200,22200,22200,1
|
|
20231128,092500,555279100,22200,22200,22200,22200,68
|
|
20231128,092400,553769500,22200,22200,22200,22200,6
|
|
20231128,092300,553636300,22200,22200,22200,22150,699
|
|
20231128,092200,538124600,22250,22350,22350,22250,619
|
|
20231128,092100,524329650,22350,22350,22350,22350,256
|
|
20231128,092000,518608050,22300,22300,22300,22300,219
|
|
20231128,091900,513724350,22300,22300,22350,22300,82
|
|
20231128,091800,511894850,22300,22400,22400,22300,52
|
|
20231128,091700,510731250,22300,22350,22350,22300,2363
|
|
20231128,091600,458027100,22350,22450,22450,22350,386
|
|
20231128,091500,449386150,22450,22450,22450,22350,340
|
|
20231128,091400,441764000,22450,22500,22500,22450,1011
|
|
20231128,091300,419061600,22550,22500,22750,22450,1713
|
|
20231128,091200,380340350,22500,22550,22550,22450,652
|
|
20231128,091100,365682600,22600,22700,22750,22550,2027
|
|
20231128,091000,319796250,22700,22850,22900,22700,590
|
|
20231128,090900,306331350,22850,22850,22850,22650,1854
|
|
20231128,090800,264028700,22850,22700,22850,22700,435
|
|
20231128,090700,254122100,22650,22650,22700,22650,68
|
|
20231128,090600,252581400,22700,22700,22700,22650,107
|
|
20231128,090500,250155800,22700,22600,22700,22500,1139
|
|
20231128,090400,224371200,22550,22550,22550,22550,715
|
|
20231128,090300,208247950,22500,22450,22550,22450,364
|
|
20231128,090200,200068500,22450,22500,22550,22450,2127
|
|
20231128,090100,152232650,22500,22500,22600,22500,1407
|
|
20231128,090000,120513450,22500,22800,22800,22400,5321
|