579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,183600,1484518450,22350,22350,22350,22350,329
|
|
20231129,183500,1484518450,22350,22350,22350,22350,0
|
|
20231129,183400,1484518450,22350,22350,22350,22350,0
|
|
20231129,183300,1484518450,22350,22350,22350,22350,0
|
|
20231129,183200,1484518450,22350,22350,22350,22350,0
|
|
20231129,183100,1484518450,22350,22350,22350,22350,0
|
|
20231129,183000,1484518450,22350,22350,22350,22350,0
|
|
20231129,182900,1484518450,22350,22350,22350,22350,0
|
|
20231129,182800,1484518450,22350,22350,22350,22350,0
|
|
20231129,182700,1484518450,22350,22350,22350,22350,0
|
|
20231129,182600,1484518450,22350,22350,22350,22350,0
|
|
20231129,182500,1484518450,22350,22350,22350,22350,0
|
|
20231129,182400,1484518450,22350,22350,22350,22350,0
|
|
20231129,182300,1484518450,22350,22350,22350,22350,0
|
|
20231129,182200,1484518450,22350,22350,22350,22350,0
|
|
20231129,182100,1484518450,22350,22350,22350,22350,0
|
|
20231129,182000,1484518450,22350,22350,22350,22350,0
|
|
20231129,181900,1484518450,22350,22350,22350,22350,0
|
|
20231129,181800,1484518450,22350,22350,22350,22350,0
|
|
20231129,181700,1484518450,22350,22350,22350,22350,0
|
|
20231129,181600,1484518450,22350,22350,22350,22350,0
|
|
20231129,181500,1484518450,22350,22350,22350,22350,0
|
|
20231129,181400,1484518450,22350,22350,22350,22350,0
|
|
20231129,181300,1484518450,22350,22350,22350,22350,0
|
|
20231129,181200,1484518450,22350,22350,22350,22350,0
|
|
20231129,181100,1484518450,22350,22350,22350,22350,0
|
|
20231129,181000,1484518450,22350,22350,22350,22350,0
|
|
20231129,180900,1484518450,22350,22350,22350,22350,0
|
|
20231129,180800,1484518450,22350,22350,22350,22350,0
|
|
20231129,180700,1484518450,22350,22350,22350,22350,0
|
|
20231129,180600,1484518450,22350,22350,22350,22350,329
|
|
20231129,180500,1484518450,22350,22350,22350,22350,0
|
|
20231129,180400,1484518450,22350,22350,22350,22350,0
|
|
20231129,180300,1484518450,22350,22350,22350,22350,0
|
|
20231129,180200,1484518450,22350,22350,22350,22350,0
|
|
20231129,180100,1484518450,22350,22350,22350,22350,0
|
|
20231129,180000,1484518450,22350,22350,22350,22350,0
|
|
20231129,175900,1484518450,22350,22350,22350,22350,0
|
|
20231129,175800,1484518450,22350,22350,22350,22350,0
|
|
20231129,175700,1484518450,22350,22350,22350,22350,0
|
|
20231129,175600,1484518450,22350,22350,22350,22350,0
|
|
20231129,175500,1484518450,22350,22350,22350,22350,0
|
|
20231129,175400,1484518450,22350,22350,22350,22350,0
|
|
20231129,175300,1484518450,22350,22350,22350,22350,0
|
|
20231129,175200,1484518450,22350,22350,22350,22350,0
|
|
20231129,175100,1484518450,22350,22350,22350,22350,0
|
|
20231129,175000,1484518450,22350,22350,22350,22350,0
|
|
20231129,174900,1484518450,22350,22350,22350,22350,0
|
|
20231129,174800,1484518450,22350,22350,22350,22350,0
|
|
20231129,174700,1484518450,22350,22350,22350,22350,0
|
|
20231129,174600,1484518450,22350,22350,22350,22350,0
|
|
20231129,174500,1484518450,22350,22350,22350,22350,0
|
|
20231129,174400,1484518450,22350,22350,22350,22350,0
|
|
20231129,174300,1484518450,22350,22350,22350,22350,0
|
|
20231129,174200,1484518450,22350,22350,22350,22350,0
|
|
20231129,174100,1484518450,22350,22350,22350,22350,0
|
|
20231129,174000,1484518450,22350,22350,22350,22350,0
|
|
20231129,173900,1484518450,22350,22350,22350,22350,0
|
|
20231129,173800,1484518450,22350,22350,22350,22350,0
|
|
20231129,173700,1484518450,22350,22350,22350,22350,0
|
|
20231129,173600,1484518450,22350,22350,22350,22350,329
|
|
20231129,173500,1484518450,22350,22350,22350,22350,0
|
|
20231129,173400,1484518450,22350,22350,22350,22350,0
|
|
20231129,173300,1484518450,22350,22350,22350,22350,0
|
|
20231129,173200,1484518450,22350,22350,22350,22350,0
|
|
20231129,173100,1484518450,22350,22350,22350,22350,0
|
|
20231129,173000,1484518450,22350,22350,22350,22350,0
|
|
20231129,172900,1484518450,22350,22350,22350,22350,0
|
|
20231129,172800,1484518450,22350,22350,22350,22350,0
|
|
20231129,172700,1484518450,22350,22350,22350,22350,0
|
|
20231129,172600,1484518450,22350,22350,22350,22350,0
|
|
20231129,172500,1484518450,22350,22350,22350,22350,0
|
|
20231129,172400,1484518450,22350,22350,22350,22350,0
|
|
20231129,172300,1484518450,22350,22350,22350,22350,0
|
|
20231129,172200,1484518450,22350,22350,22350,22350,0
|
|
20231129,172100,1484518450,22350,22350,22350,22350,0
|
|
20231129,172000,1484518450,22350,22350,22350,22350,0
|
|
20231129,171900,1484518450,22350,22350,22350,22350,0
|
|
20231129,171800,1484518450,22350,22350,22350,22350,0
|
|
20231129,171700,1484518450,22350,22350,22350,22350,0
|
|
20231129,171600,1484518450,22350,22350,22350,22350,0
|
|
20231129,171500,1484518450,22350,22350,22350,22350,0
|
|
20231129,171400,1484518450,22350,22350,22350,22350,0
|
|
20231129,171300,1484518450,22350,22350,22350,22350,0
|
|
20231129,171200,1484518450,22350,22350,22350,22350,0
|
|
20231129,171100,1484518450,22350,22350,22350,22350,0
|
|
20231129,171000,1484518450,22350,22350,22350,22350,0
|
|
20231129,170900,1484518450,22350,22350,22350,22350,0
|
|
20231129,170800,1484518450,22350,22350,22350,22350,0
|
|
20231129,170700,1484518450,22350,22350,22350,22350,0
|
|
20231129,170600,1484518450,22350,22350,22350,22350,329
|
|
20231129,170500,1484518450,22350,22350,22350,22350,0
|
|
20231129,170400,1484518450,22350,22350,22350,22350,0
|
|
20231129,170300,1484518450,22350,22350,22350,22350,0
|
|
20231129,170200,1484518450,22350,22350,22350,22350,0
|
|
20231129,170100,1484518450,22350,22350,22350,22350,0
|
|
20231129,170000,1484518450,22350,22350,22350,22350,0
|
|
20231129,165900,1484518450,22350,22350,22350,22350,0
|
|
20231129,165800,1484518450,22350,22350,22350,22350,0
|
|
20231129,165700,1484518450,22350,22350,22350,22350,0
|
|
20231129,165600,1484518450,22350,22350,22350,22350,0
|
|
20231129,165500,1484518450,22350,22350,22350,22350,0
|
|
20231129,165400,1484518450,22350,22350,22350,22350,0
|
|
20231129,165300,1484518450,22350,22350,22350,22350,0
|
|
20231129,165200,1484518450,22350,22350,22350,22350,0
|
|
20231129,165100,1484518450,22350,22350,22350,22350,0
|
|
20231129,165000,1484518450,22350,22350,22350,22350,0
|
|
20231129,164900,1484518450,22350,22350,22350,22350,0
|
|
20231129,164800,1484518450,22350,22350,22350,22350,0
|
|
20231129,164700,1484518450,22350,22350,22350,22350,0
|
|
20231129,164600,1484518450,22350,22350,22350,22350,0
|
|
20231129,164500,1484518450,22350,22350,22350,22350,0
|
|
20231129,164400,1484518450,22350,22350,22350,22350,0
|
|
20231129,164300,1484518450,22350,22350,22350,22350,0
|
|
20231129,164200,1484518450,22350,22350,22350,22350,0
|
|
20231129,164100,1484518450,22350,22350,22350,22350,0
|
|
20231129,164000,1484518450,22350,22350,22350,22350,0
|
|
20231129,163900,1484518450,22350,22350,22350,22350,0
|
|
20231129,163800,1484518450,22350,22350,22350,22350,0
|
|
20231129,163700,1484518450,22350,22350,22350,22350,0
|
|
20231129,163600,1484518450,22350,22350,22350,22350,329
|
|
20231129,163500,1484518450,22350,22350,22350,22350,0
|
|
20231129,163400,1484518450,22350,22350,22350,22350,0
|
|
20231129,163300,1484518450,22350,22350,22350,22350,0
|
|
20231129,163200,1484518450,22350,22350,22350,22350,0
|
|
20231129,163100,1484518450,22350,22350,22350,22350,0
|
|
20231129,163000,1484518450,22350,22350,22350,22350,0
|
|
20231129,162900,1484518450,22350,22350,22350,22350,0
|
|
20231129,162800,1484518450,22350,22350,22350,22350,0
|
|
20231129,162700,1484518450,22350,22350,22350,22350,0
|
|
20231129,162600,1484518450,22350,22350,22350,22350,0
|
|
20231129,162500,1484518450,22350,22350,22350,22350,0
|
|
20231129,162400,1484518450,22350,22350,22350,22350,0
|
|
20231129,162300,1484518450,22350,22350,22350,22350,0
|
|
20231129,162200,1484518450,22350,22350,22350,22350,0
|
|
20231129,162100,1484518450,22350,22350,22350,22350,0
|
|
20231129,162000,1484518450,22350,22350,22350,22350,0
|
|
20231129,161900,1484518450,22350,22350,22350,22350,0
|
|
20231129,161800,1484518450,22350,22350,22350,22350,0
|
|
20231129,161700,1484518450,22350,22350,22350,22350,0
|
|
20231129,161600,1484518450,22350,22350,22350,22350,0
|
|
20231129,161500,1484518450,22350,22350,22350,22350,0
|
|
20231129,161400,1484518450,22350,22350,22350,22350,0
|
|
20231129,161300,1484518450,22350,22350,22350,22350,0
|
|
20231129,161200,1484518450,22350,22350,22350,22350,0
|
|
20231129,161100,1484518450,22350,22350,22350,22350,0
|
|
20231129,161000,1484518450,22350,22350,22350,22350,0
|
|
20231129,160900,1484518450,22350,22350,22350,22350,0
|
|
20231129,160800,1484518450,22350,22350,22350,22350,0
|
|
20231129,160700,1484518450,22350,22350,22350,22350,0
|
|
20231129,160600,1484518450,22350,22350,22350,22350,329
|
|
20231129,160500,1484518450,22350,22350,22350,22350,0
|
|
20231129,160400,1484518450,22350,22350,22350,22350,0
|
|
20231129,160300,1484518450,22350,22350,22350,22350,0
|
|
20231129,160200,1484518450,22350,22350,22350,22350,0
|
|
20231129,160100,1484518450,22350,22350,22350,22350,0
|
|
20231129,160000,1484518450,22350,22350,22350,22350,0
|
|
20231129,155900,1484518450,22350,22350,22350,22350,0
|
|
20231129,155800,1484518450,22350,22350,22350,22350,0
|
|
20231129,155700,1484518450,22350,22350,22350,22350,0
|
|
20231129,155600,1484518450,22350,22350,22350,22350,0
|
|
20231129,155500,1484518450,22350,22350,22350,22350,0
|
|
20231129,155400,1484518450,22350,22350,22350,22350,0
|
|
20231129,155300,1484518450,22350,22350,22350,22350,0
|
|
20231129,155200,1484518450,22350,22350,22350,22350,0
|
|
20231129,155100,1484518450,22350,22350,22350,22350,0
|
|
20231129,155000,1484518450,22350,22350,22350,22350,0
|
|
20231129,154900,1484518450,22350,22350,22350,22350,0
|
|
20231129,154800,1484518450,22350,22350,22350,22350,0
|
|
20231129,154700,1484518450,22350,22350,22350,22350,0
|
|
20231129,154600,1484518450,22350,22350,22350,22350,0
|
|
20231129,154500,1484518450,22350,22350,22350,22350,0
|
|
20231129,154400,1484518450,22350,22350,22350,22350,0
|
|
20231129,154300,1484518450,22350,22350,22350,22350,0
|
|
20231129,154200,1484518450,22350,22350,22350,22350,0
|
|
20231129,154100,1484518450,22350,22350,22350,22350,0
|
|
20231129,154000,1484518450,22350,22350,22350,22350,0
|
|
20231129,153900,1484518450,22350,22350,22350,22350,0
|
|
20231129,153800,1484518450,22350,22350,22350,22350,0
|
|
20231129,153700,1484518450,22350,22350,22350,22350,0
|
|
20231129,153600,1484518450,22350,22350,22350,22350,329
|
|
20231129,153500,1484518450,22350,22350,22350,22350,0
|
|
20231129,153400,1484518450,22350,22350,22350,22350,0
|
|
20231129,153300,1484518450,22350,22350,22350,22350,0
|
|
20231129,153200,1484518450,22350,22350,22350,22350,0
|
|
20231129,153100,1484518450,22350,22350,22350,22350,0
|
|
20231129,153000,1484518450,22350,22350,22350,22350,329
|
|
20231129,152900,1477165300,22350,22350,22350,22350,0
|
|
20231129,152800,1477165300,22350,22350,22350,22350,0
|
|
20231129,152700,1477165300,22350,22350,22350,22350,0
|
|
20231129,152600,1477165300,22350,22350,22350,22350,0
|
|
20231129,152500,1477165300,22350,22350,22350,22350,0
|
|
20231129,152400,1477165300,22350,22350,22350,22350,0
|
|
20231129,152300,1477165300,22350,22350,22350,22350,0
|
|
20231129,152200,1477165300,22350,22350,22350,22350,0
|
|
20231129,152100,1477165300,22350,22350,22350,22350,0
|
|
20231129,152000,1477165300,22350,22350,22350,22350,0
|
|
20231129,151900,1477165300,22350,22300,22350,22300,1035
|
|
20231129,151800,1454083550,22300,22300,22300,22300,5
|
|
20231129,151700,1453972050,22300,22300,22300,22300,16
|
|
20231129,151600,1453615250,22300,22300,22300,22300,424
|
|
20231129,151500,1444160050,22300,22300,22300,22300,5
|
|
20231129,151400,1444048550,22300,22300,22300,22300,10
|
|
20231129,151300,1443825550,22300,22350,22350,22300,337
|
|
20231129,151200,1436294450,22350,22350,22350,22350,122
|
|
20231129,151100,1433567750,22300,22300,22300,22300,514
|
|
20231129,151000,1422105550,22300,22300,22300,22300,27
|
|
20231129,150900,1421503450,22350,22350,22350,22300,22
|
|
20231129,150800,1421012700,22350,22350,22350,22350,13
|
|
20231129,150700,1420722150,22300,22300,22300,22300,18
|
|
20231129,150600,1420320750,22350,22350,22350,22350,22
|
|
20231129,150500,1419829050,22350,22350,22350,22350,100
|
|
20231129,150400,1417594050,22300,22300,22350,22300,249
|
|
20231129,150300,1412040850,22300,22300,22300,22300,0
|
|
20231129,150200,1412040850,22300,22300,22300,22300,2
|
|
20231129,150100,1411996250,22250,22300,22300,22250,19
|
|
20231129,150000,1411573450,22250,22250,22250,22250,0
|
|
20231129,145900,1411573450,22250,22250,22250,22250,0
|
|
20231129,145800,1411573450,22250,22300,22300,22250,152
|
|
20231129,145700,1408185950,22250,22250,22250,22250,0
|
|
20231129,145600,1408185950,22250,22250,22250,22250,0
|
|
20231129,145500,1408185950,22250,22300,22300,22250,354
|
|
20231129,145400,1400304200,22300,22300,22300,22300,95
|
|
20231129,145300,1398185700,22300,22300,22300,22300,0
|
|
20231129,145200,1398185700,22300,22300,22300,22300,0
|
|
20231129,145100,1398185700,22300,22300,22300,22300,0
|
|
20231129,145000,1398185700,22300,22300,22300,22300,24
|
|
20231129,144900,1397650500,22250,22250,22250,22250,36
|
|
20231129,144800,1396849500,22300,22300,22300,22300,6
|
|
20231129,144700,1396715700,22250,22250,22250,22250,0
|
|
20231129,144600,1396715700,22250,22250,22250,22250,21
|
|
20231129,144500,1396248450,22300,22300,22300,22300,1
|
|
20231129,144400,1396226150,22250,22250,22250,22250,0
|
|
20231129,144300,1396226150,22250,22250,22250,22250,141
|
|
20231129,144200,1393088900,22250,22250,22250,22250,42
|
|
20231129,144100,1392154400,22350,22350,22350,22350,0
|
|
20231129,144000,1392154400,22350,22350,22350,22350,4
|
|
20231129,143900,1392065000,22250,22350,22350,22250,972
|
|
20231129,143800,1370431800,22350,22300,22350,22300,236
|
|
20231129,143700,1365159000,22300,22300,22300,22300,401
|
|
20231129,143600,1356216700,22400,22300,22400,22300,560
|
|
20231129,143500,1343728600,22350,22350,22350,22350,0
|
|
20231129,143400,1343728600,22350,22300,22350,22300,30
|
|
20231129,143300,1343059350,22350,22350,22350,22350,0
|
|
20231129,143200,1343059350,22350,22350,22350,22350,0
|
|
20231129,143100,1343059350,22350,22350,22350,22350,15
|
|
20231129,143000,1342724100,22400,22400,22400,22400,1
|
|
20231129,142900,1342701700,22400,22400,22400,22400,0
|
|
20231129,142800,1342701700,22400,22350,22400,22350,25
|
|
20231129,142700,1342142900,22400,22350,22400,22300,227
|
|
20231129,142600,1337075050,22350,22350,22350,22350,6
|
|
20231129,142500,1336940950,22350,22350,22350,22350,0
|
|
20231129,142400,1336940950,22350,22350,22350,22350,0
|
|
20231129,142300,1336940950,22350,22350,22350,22350,0
|
|
20231129,142200,1336940950,22350,22400,22400,22350,946
|
|
20231129,142100,1315780200,22400,22450,22450,22400,11
|
|
20231129,142000,1315533300,22450,22450,22450,22450,3
|
|
20231129,141900,1315465950,22450,22450,22450,22450,2
|
|
20231129,141800,1315421050,22500,22500,22500,22500,472
|
|
20231129,141700,1304801050,22450,22450,22450,22450,0
|
|
20231129,141600,1304801050,22450,22450,22450,22450,28
|
|
20231129,141500,1304172450,22500,22500,22500,22500,1
|
|
20231129,141400,1304149950,22450,22450,22450,22450,62
|
|
20231129,141300,1302758050,22450,22450,22500,22450,147
|
|
20231129,141200,1299457850,22450,22450,22450,22450,102
|
|
20231129,141100,1297167950,22500,22500,22500,22450,205
|
|
20231129,141000,1292565050,22450,22500,22500,22450,26
|
|
20231129,140900,1291981200,22450,22450,22450,22450,9
|
|
20231129,140800,1291779150,22500,22500,22500,22500,9
|
|
20231129,140700,1291576650,22500,22450,22500,22450,25
|
|
20231129,140600,1291015000,22450,22450,22450,22450,0
|
|
20231129,140500,1291015000,22450,22450,22450,22450,0
|
|
20231129,140400,1291015000,22450,22450,22450,22450,21
|
|
20231129,140300,1290543550,22500,22500,22500,22500,2
|
|
20231129,140200,1290498550,22500,22500,22500,22500,20
|
|
20231129,140100,1290048550,22500,22550,22550,22500,272
|
|
20231129,140000,1283928500,22500,22500,22500,22500,19
|
|
20231129,135900,1283501000,22550,22550,22550,22550,1
|
|
20231129,135800,1283478450,22500,22500,22500,22500,0
|
|
20231129,135700,1283478450,22500,22500,22500,22500,24
|
|
20231129,135600,1282938450,22500,22500,22500,22500,0
|
|
20231129,135500,1282938450,22500,22500,22500,22500,67
|
|
20231129,135400,1281430950,22500,22500,22500,22500,24
|
|
20231129,135300,1280890950,22500,22500,22500,22500,0
|
|
20231129,135200,1280890950,22500,22500,22500,22500,35
|
|
20231129,135100,1280103450,22500,22500,22500,22500,22
|
|
20231129,135000,1279608450,22500,22500,22500,22500,0
|
|
20231129,134900,1279608450,22500,22500,22500,22500,0
|
|
20231129,134800,1279608450,22500,22500,22500,22500,18
|
|
20231129,134700,1279203450,22550,22500,22550,22500,819
|
|
20231129,134600,1260735950,22500,22450,22500,22450,393
|
|
20231129,134500,1251894550,22450,22450,22450,22450,5
|
|
20231129,134400,1251782300,22450,22450,22450,22450,190
|
|
20231129,134300,1247516800,22450,22450,22450,22450,711
|
|
20231129,134200,1231554850,22400,22400,22400,22400,18
|
|
20231129,134100,1231151650,22450,22450,22450,22450,0
|
|
20231129,134000,1231151650,22450,22450,22450,22450,0
|
|
20231129,133900,1231151650,22450,22400,22450,22400,23
|
|
20231129,133800,1230636400,22400,22400,22400,22400,0
|
|
20231129,133700,1230636400,22400,22400,22400,22400,20
|
|
20231129,133600,1230188400,22350,22400,22400,22350,19
|
|
20231129,133500,1229763700,22350,22350,22350,22350,0
|
|
20231129,133400,1229763700,22350,22350,22350,22350,5
|
|
20231129,133300,1229651950,22350,22350,22350,22350,34
|
|
20231129,133200,1228892050,22350,22350,22350,22350,0
|
|
20231129,133100,1228892050,22350,22350,22350,22350,30
|
|
20231129,133000,1228221550,22350,22350,22350,22350,40
|
|
20231129,132900,1227327550,22400,22400,22400,22400,15
|
|
20231129,132800,1226991550,22350,22350,22350,22350,0
|
|
20231129,132700,1226991550,22350,22350,22350,22350,61
|
|
20231129,132600,1225628200,22400,22400,22400,22400,3
|
|
20231129,132500,1225561000,22450,22450,22450,22450,0
|
|
20231129,132400,1225561000,22450,22400,22450,22400,254
|
|
20231129,132300,1219868700,22350,22350,22350,22350,0
|
|
20231129,132200,1219868700,22350,22350,22350,22350,1
|
|
20231129,132100,1219846350,22350,22400,22400,22350,28
|
|
20231129,132000,1219220350,22400,22400,22400,22400,3
|
|
20231129,131900,1219153150,22400,22400,22400,22400,1
|
|
20231129,131800,1219130750,22350,22350,22350,22350,21
|
|
20231129,131700,1218661400,22400,22400,22400,22400,6
|
|
20231129,131600,1218527000,22400,22400,22400,22400,1
|
|
20231129,131500,1218504600,22350,22350,22350,22350,24
|
|
20231129,131400,1217968200,22400,22400,22400,22400,0
|
|
20231129,131300,1217968200,22400,22350,22400,22350,68
|
|
20231129,131200,1216448350,22300,22300,22300,22300,16
|
|
20231129,131100,1216091550,22350,22350,22350,22350,38
|
|
20231129,131000,1215242250,22350,22350,22350,22350,63
|
|
20231129,130900,1213834200,22350,22350,22350,22350,27
|
|
20231129,130800,1213230750,22350,22350,22350,22350,0
|
|
20231129,130700,1213230750,22350,22350,22350,22350,0
|
|
20231129,130600,1213230750,22350,22400,22400,22350,18
|
|
20231129,130500,1212828400,22350,22350,22350,22350,0
|
|
20231129,130400,1212828400,22350,22350,22350,22350,0
|
|
20231129,130300,1212828400,22350,22350,22350,22350,25
|
|
20231129,130200,1212269650,22400,22400,22400,22400,1
|
|
20231129,130100,1212247250,22400,22400,22400,22400,0
|
|
20231129,130000,1212247250,22400,22350,22400,22350,35
|
|
20231129,125900,1211464950,22350,22350,22350,22350,1
|
|
20231129,125800,1211442600,22350,22350,22350,22350,0
|
|
20231129,125700,1211442600,22350,22350,22350,22350,4
|
|
20231129,125600,1211353200,22400,22400,22400,22400,0
|
|
20231129,125500,1211353200,22400,22400,22400,22400,25
|
|
20231129,125400,1210793200,22400,22350,22400,22350,17
|
|
20231129,125300,1210413200,22400,22400,22400,22400,14
|
|
20231129,125200,1210099600,22400,22400,22400,22400,1
|
|
20231129,125100,1210077200,22350,22350,22350,22350,60
|
|
20231129,125000,1208736200,22400,22400,22400,22400,5
|
|
20231129,124900,1208624200,22400,22400,22400,22400,0
|
|
20231129,124800,1208624200,22400,22350,22400,22350,18
|
|
20231129,124700,1208221850,22400,22350,22400,22350,24
|
|
20231129,124600,1207685400,22400,22400,22400,22400,0
|
|
20231129,124500,1207685400,22400,22400,22400,22400,0
|
|
20231129,124400,1207685400,22400,22300,22400,22300,4
|
|
20231129,124300,1207596100,22300,22300,22300,22300,0
|
|
20231129,124200,1207596100,22300,22300,22300,22300,0
|
|
20231129,124100,1207596100,22300,22350,22350,22300,89
|
|
20231129,124000,1205607100,22350,22350,22350,22350,0
|
|
20231129,123900,1205607100,22350,22350,22350,22350,33
|
|
20231129,123800,1204869550,22300,22300,22300,22300,23
|
|
20231129,123700,1204356650,22300,22300,22300,22300,0
|
|
20231129,123600,1204356650,22300,22300,22300,22300,0
|
|
20231129,123500,1204356650,22300,22300,22300,22300,0
|
|
20231129,123400,1204356650,22300,22300,22300,22300,0
|
|
20231129,123300,1204356650,22300,22350,22350,22300,1001
|
|
20231129,123200,1182028150,22350,22350,22350,22350,23
|
|
20231129,123100,1181514100,22350,22350,22350,22350,50
|
|
20231129,123000,1180396600,22350,22350,22350,22350,0
|
|
20231129,122900,1180396600,22350,22350,22350,22350,117
|
|
20231129,122800,1177781650,22350,22350,22350,22350,0
|
|
20231129,122700,1177781650,22350,22350,22350,22350,0
|
|
20231129,122600,1177781650,22350,22350,22350,22350,20
|
|
20231129,122500,1177334650,22400,22400,22400,22400,0
|
|
20231129,122400,1177334650,22400,22400,22400,22400,10
|
|
20231129,122300,1177110650,22350,22350,22350,22350,19
|
|
20231129,122200,1176686000,22350,22350,22350,22350,0
|
|
20231129,122100,1176686000,22350,22350,22350,22350,0
|
|
20231129,122000,1176686000,22350,22350,22350,22350,0
|
|
20231129,121900,1176686000,22350,22400,22400,22350,1209
|
|
20231129,121800,1149664600,22400,22400,22400,22400,1057
|
|
20231129,121700,1125987800,22400,22400,22400,22400,0
|
|
20231129,121600,1125987800,22400,22400,22400,22400,0
|
|
20231129,121500,1125987800,22400,22450,22450,22400,1000
|
|
20231129,121400,1103578750,22450,22400,22450,22400,62
|
|
20231129,121300,1102188450,22450,22450,22450,22450,3
|
|
20231129,121200,1102121100,22400,22400,22400,22400,0
|
|
20231129,121100,1102121100,22400,22400,22400,22400,0
|
|
20231129,121000,1102121100,22400,22400,22400,22400,0
|
|
20231129,120900,1102121100,22400,22400,22400,22400,0
|
|
20231129,120800,1102121100,22400,22450,22450,22400,666
|
|
20231129,120700,1087170550,22450,22450,22450,22450,0
|
|
20231129,120600,1087170550,22450,22450,22450,22450,100
|
|
20231129,120500,1084925550,22450,22450,22450,22450,208
|
|
20231129,120400,1080255950,22450,22450,22450,22450,200
|
|
20231129,120300,1075765950,22450,22450,22450,22450,0
|
|
20231129,120200,1075765950,22450,22450,22450,22450,21
|
|
20231129,120100,1075294500,22450,22450,22450,22450,0
|
|
20231129,120000,1075294500,22450,22450,22450,22450,0
|
|
20231129,115900,1075294500,22450,22450,22450,22450,19
|
|
20231129,115800,1074867950,22500,22500,22500,22500,0
|
|
20231129,115700,1074867950,22500,22500,22500,22500,4
|
|
20231129,115600,1074777950,22500,22500,22500,22500,100
|
|
20231129,115500,1072527950,22450,22450,22450,22450,4
|
|
20231129,115400,1072438150,22450,22450,22450,22450,0
|
|
20231129,115300,1072438150,22450,22500,22550,22450,21
|
|
20231129,115200,1071965500,22500,22450,22500,22450,2
|
|
20231129,115100,1071920550,22550,22550,22550,22550,10
|
|
20231129,115000,1071695050,22500,22500,22500,22500,94
|
|
20231129,114900,1069580050,22500,22500,22500,22500,4
|
|
20231129,114800,1069490050,22500,22500,22500,22500,10
|
|
20231129,114700,1069265050,22550,22550,22550,22500,74
|
|
20231129,114600,1067597150,22550,22550,22550,22550,50
|
|
20231129,114500,1066469650,22500,22500,22500,22500,0
|
|
20231129,114400,1066469650,22500,22500,22500,22500,31
|
|
20231129,114300,1065772150,22500,22500,22500,22500,10
|
|
20231129,114200,1065547150,22450,22450,22450,22450,0
|
|
20231129,114100,1065547150,22450,22450,22450,22450,16
|
|
20231129,114000,1065187950,22500,22500,22500,22500,10
|
|
20231129,113900,1064962950,22500,22500,22500,22500,6
|
|
20231129,113800,1064827950,22500,22500,22500,22500,388
|
|
20231129,113700,1056097950,22500,22500,22500,22500,1
|
|
20231129,113600,1056075450,22500,22500,22500,22500,0
|
|
20231129,113500,1056075450,22500,22450,22500,22450,18
|
|
20231129,113400,1055671300,22500,22500,22500,22500,0
|
|
20231129,113300,1055671300,22500,22500,22500,22500,0
|
|
20231129,113200,1055671300,22500,22500,22500,22450,29
|
|
20231129,113100,1055020050,22450,22450,22450,22450,0
|
|
20231129,113000,1055020050,22450,22450,22450,22450,0
|
|
20231129,112900,1055020050,22450,22450,22450,22450,0
|
|
20231129,112800,1055020050,22450,22450,22450,22450,15
|
|
20231129,112700,1054683300,22450,22450,22450,22450,9
|
|
20231129,112600,1054481250,22450,22450,22450,22450,0
|
|
20231129,112500,1054481250,22450,22450,22450,22450,23
|
|
20231129,112400,1053964900,22500,22500,22500,22500,2
|
|
20231129,112300,1053919900,22500,22500,22500,22500,0
|
|
20231129,112200,1053919900,22500,22500,22500,22500,0
|
|
20231129,112100,1053919900,22500,22500,22500,22500,0
|
|
20231129,112000,1053919900,22500,22500,22500,22500,66
|
|
20231129,111900,1052434900,22500,22500,22500,22500,23
|
|
20231129,111800,1051917400,22550,22550,22550,22550,100
|
|
20231129,111700,1049662400,22500,22500,22500,22500,11
|
|
20231129,111600,1049414900,22450,22500,22500,22450,146
|
|
20231129,111500,1046132200,22450,22450,22450,22450,0
|
|
20231129,111400,1046132200,22450,22450,22450,22450,0
|
|
20231129,111300,1046132200,22450,22450,22450,22450,23
|
|
20231129,111200,1045615850,22500,22500,22500,22500,0
|
|
20231129,111100,1045615850,22500,22500,22500,22500,164
|
|
20231129,111000,1041925850,22500,22500,22500,22500,161
|
|
20231129,110900,1038303350,22500,22500,22500,22500,83
|
|
20231129,110800,1036435850,22500,22500,22500,22500,0
|
|
20231129,110700,1036435850,22500,22500,22500,22500,86
|
|
20231129,110600,1034500850,22550,22550,22550,22550,0
|
|
20231129,110500,1034500850,22550,22550,22550,22550,25
|
|
20231129,110400,1033937100,22500,22550,22550,22500,18
|
|
20231129,110300,1033532000,22500,22500,22500,22500,0
|
|
20231129,110200,1033532000,22500,22500,22500,22500,5
|
|
20231129,110100,1033419500,22500,22500,22500,22500,26
|
|
20231129,110000,1032834500,22550,22500,22550,22500,17
|
|
20231129,105900,1032451950,22500,22500,22500,22500,67
|
|
20231129,105800,1030944450,22500,22500,22500,22500,75
|
|
20231129,105700,1029256950,22500,22500,22500,22500,0
|
|
20231129,105600,1029256950,22500,22500,22500,22500,0
|
|
20231129,105500,1029256950,22500,22500,22500,22500,126
|
|
20231129,105400,1026421950,22500,22500,22500,22500,0
|
|
20231129,105300,1026421950,22500,22500,22500,22500,32
|
|
20231129,105200,1025701950,22500,22500,22500,22500,17
|
|
20231129,105100,1025319450,22550,22550,22550,22550,360
|
|
20231129,105000,1017201450,22500,22500,22500,22500,300
|
|
20231129,104900,1010451450,22550,22500,22550,22500,23
|
|
20231129,104800,1009933800,22550,22550,22550,22550,0
|
|
20231129,104700,1009933800,22550,22550,22550,22550,4
|
|
20231129,104600,1009843600,22550,22500,22550,22500,46
|
|
20231129,104500,1008808500,22500,22500,22500,22500,0
|
|
20231129,104400,1008808500,22500,22500,22500,22500,0
|
|
20231129,104300,1008808500,22500,22500,22500,22500,0
|
|
20231129,104200,1008808500,22500,22500,22500,22500,150
|
|
20231129,104100,1005433500,22500,22500,22500,22500,21
|
|
20231129,104000,1004961000,22450,22450,22450,22450,16
|
|
20231129,103900,1004601800,22500,22500,22500,22500,0
|
|
20231129,103800,1004601800,22500,22500,22500,22500,2
|
|
20231129,103700,1004556800,22450,22500,22500,22450,53
|
|
20231129,103600,1003366900,22500,22500,22500,22500,1
|
|
20231129,103500,1003344400,22500,22500,22500,22500,100
|
|
20231129,103400,1001094400,22500,22500,22500,22500,97
|
|
20231129,103300,998911900,22500,22500,22500,22500,103
|
|
20231129,103200,996594400,22450,22450,22450,22450,88
|
|
20231129,103100,994618800,22450,22450,22450,22450,23
|
|
20231129,103000,994102450,22500,22450,22500,22450,23
|
|
20231129,102900,993585700,22500,22500,22500,22500,1
|
|
20231129,102800,993563200,22500,22500,22500,22500,1
|
|
20231129,102700,993540700,22500,22500,22500,22500,0
|
|
20231129,102600,993540700,22500,22500,22500,22500,1
|
|
20231129,102500,993518200,22500,22450,22500,22450,289
|
|
20231129,102400,987023500,22450,22450,22450,22450,68
|
|
20231129,102300,985496900,22450,22450,22450,22450,0
|
|
20231129,102200,985496900,22450,22400,22450,22400,25
|
|
20231129,102100,984936600,22450,22400,22450,22350,386
|
|
20231129,102000,976290500,22350,22350,22350,22350,125
|
|
20231129,101900,973496750,22350,22300,22350,22300,34
|
|
20231129,101800,972738000,22300,22300,22300,22300,99
|
|
20231129,101700,970530300,22250,22250,22250,22250,5
|
|
20231129,101600,970419050,22250,22250,22250,22250,38
|
|
20231129,101500,969573550,22250,22300,22300,22200,1438
|
|
20231129,101400,937604750,22300,22300,22300,22300,400
|
|
20231129,101300,928684750,22350,22300,22350,22300,2
|
|
20231129,101200,928640100,22350,22350,22350,22350,0
|
|
20231129,101100,928640100,22350,22350,22350,22350,10
|
|
20231129,101000,928416600,22350,22350,22350,22350,276
|
|
20231129,100900,922248000,22300,22400,22400,22300,210
|
|
20231129,100800,917555350,22350,22350,22400,22350,800
|
|
20231129,100700,899650100,22450,22250,22500,22250,1099
|
|
20231129,100600,875018300,22350,22300,22350,22300,60
|
|
20231129,100500,873679800,22300,22300,22300,22300,51
|
|
20231129,100400,872542500,22250,22250,22250,22250,0
|
|
20231129,100300,872542500,22250,22300,22300,22250,91
|
|
20231129,100200,870514000,22300,22300,22300,22300,1
|
|
20231129,100100,870491700,22250,22250,22250,22250,0
|
|
20231129,100000,870491700,22250,22250,22250,22250,272
|
|
20231129,095900,864439700,22250,22250,22250,22250,80
|
|
20231129,095800,862659700,22250,22250,22250,22250,115
|
|
20231129,095700,860100950,22250,22300,22300,22250,29
|
|
20231129,095600,859455500,22250,22250,22250,22250,40
|
|
20231129,095500,858565500,22250,22300,22300,22250,640
|
|
20231129,095400,844310300,22300,22300,22300,22300,50
|
|
20231129,095300,843195300,22400,22350,22400,22350,21
|
|
20231129,095200,842725900,22300,22300,22300,22300,0
|
|
20231129,095100,842725900,22300,22350,22350,22300,115
|
|
20231129,095000,840160650,22350,22350,22350,22350,255
|
|
20231129,094900,834461400,22350,22350,22350,22350,401
|
|
20231129,094800,825499050,22350,22500,22500,22300,1554
|
|
20231129,094700,790792350,22500,22450,22500,22400,267
|
|
20231129,094600,784808400,22450,22600,22600,22450,2309
|
|
20231129,094500,732903850,22650,22650,22700,22650,639
|
|
20231129,094400,718408150,22650,22650,22650,22650,429
|
|
20231129,094300,708691300,22700,22700,22700,22700,421
|
|
20231129,094200,699134600,22650,22650,22650,22600,450
|
|
20231129,094100,688943700,22650,22650,22650,22600,520
|
|
20231129,094000,677165900,22650,22600,22650,22600,478
|
|
20231129,093900,666339300,22600,22600,22600,22550,554
|
|
20231129,093800,653819700,22600,22600,22650,22600,1172
|
|
20231129,093700,627319900,22600,22600,22600,22550,415
|
|
20231129,093600,617940950,22600,22650,22650,22600,1064
|
|
20231129,093500,593878450,22650,22650,22650,22650,378
|
|
20231129,093400,585316750,22650,22650,22650,22650,458
|
|
20231129,093300,574943050,22600,22650,22650,22600,727
|
|
20231129,093200,558493850,22600,22600,22700,22600,1273
|
|
20231129,093100,529661850,22650,22650,22650,22600,348
|
|
20231129,093000,521789750,22650,22600,22650,22600,773
|
|
20231129,092900,504290850,22600,22600,22600,22500,2167
|
|
20231129,092800,455368800,22650,22600,22650,22600,543
|
|
20231129,092700,443084750,22550,22500,22550,22450,1035
|
|
20231129,092600,419812650,22500,22450,22500,22450,446
|
|
20231129,092500,409787750,22450,22400,22450,22400,224
|
|
20231129,092400,404766550,22400,22450,22500,22400,12
|
|
20231129,092300,404497150,22450,22450,22450,22450,21
|
|
20231129,092200,404025700,22450,22400,22450,22300,71
|
|
20231129,092100,402441450,22350,22350,22350,22350,25
|
|
20231129,092000,401882700,22400,22400,22400,22400,20
|
|
20231129,091900,401434700,22400,22400,22400,22400,11
|
|
20231129,091800,401188300,22350,22450,22450,22350,255
|
|
20231129,091700,395474450,22400,22500,22500,22400,1330
|
|
20231129,091600,365616000,22500,22600,22600,22500,248
|
|
20231129,091500,360035350,22600,22450,22600,22450,48
|
|
20231129,091400,358954800,22450,22500,22500,22450,827
|
|
20231129,091300,340368300,22550,22650,22650,22550,522
|
|
20231129,091200,328582850,22700,22750,22750,22700,295
|
|
20231129,091100,321876900,22750,22750,22800,22700,563
|
|
20231129,091000,309064600,22750,22700,22750,22700,1138
|
|
20231129,090900,283198600,22700,22500,22750,22500,1540
|
|
20231129,090800,248379700,22500,22550,22550,22500,206
|
|
20231129,090700,243744500,22550,22550,22600,22500,3286
|
|
20231129,090600,169612450,22550,22500,22650,22500,3027
|
|
20231129,090500,101391900,22500,22500,22500,22400,471
|
|
20231129,090400,90795450,22500,22400,22500,22400,961
|
|
20231129,090300,69188950,22350,22200,22350,22200,550
|
|
20231129,090200,56922700,22150,22150,22150,22150,0
|
|
20231129,090100,56922700,22150,22200,22200,22150,1608
|
|
20231129,090000,21300500,22150,22050,22150,22050,966
|