657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195400,960041300,23350,23350,23350,23350,127
|
|
20231128,195300,960041300,23350,23350,23350,23350,0
|
|
20231128,195200,960041300,23350,23350,23350,23350,0
|
|
20231128,195100,960041300,23350,23350,23350,23350,0
|
|
20231128,195000,960041300,23350,23350,23350,23350,0
|
|
20231128,194900,960041300,23350,23350,23350,23350,0
|
|
20231128,194800,960041300,23350,23350,23350,23350,0
|
|
20231128,194700,960041300,23350,23350,23350,23350,0
|
|
20231128,194600,960041300,23350,23350,23350,23350,0
|
|
20231128,194500,960041300,23350,23350,23350,23350,0
|
|
20231128,194400,960041300,23350,23350,23350,23350,0
|
|
20231128,194300,960041300,23350,23350,23350,23350,0
|
|
20231128,194200,960041300,23350,23350,23350,23350,0
|
|
20231128,194100,960041300,23350,23350,23350,23350,0
|
|
20231128,194000,960041300,23350,23350,23350,23350,0
|
|
20231128,193900,960041300,23350,23350,23350,23350,0
|
|
20231128,193800,960041300,23350,23350,23350,23350,0
|
|
20231128,193700,960041300,23350,23350,23350,23350,0
|
|
20231128,193600,960041300,23350,23350,23350,23350,0
|
|
20231128,193500,960041300,23350,23350,23350,23350,0
|
|
20231128,193400,960041300,23350,23350,23350,23350,0
|
|
20231128,193300,960041300,23350,23350,23350,23350,0
|
|
20231128,193200,960041300,23350,23350,23350,23350,0
|
|
20231128,193100,960041300,23350,23350,23350,23350,0
|
|
20231128,193000,960041300,23350,23350,23350,23350,0
|
|
20231128,192900,960041300,23350,23350,23350,23350,0
|
|
20231128,192800,960041300,23350,23350,23350,23350,0
|
|
20231128,192700,960041300,23350,23350,23350,23350,0
|
|
20231128,192600,960041300,23350,23350,23350,23350,0
|
|
20231128,192500,960041300,23350,23350,23350,23350,0
|
|
20231128,192400,960041300,23350,23350,23350,23350,127
|
|
20231128,192300,960041300,23350,23350,23350,23350,0
|
|
20231128,192200,960041300,23350,23350,23350,23350,0
|
|
20231128,192100,960041300,23350,23350,23350,23350,0
|
|
20231128,192000,960041300,23350,23350,23350,23350,0
|
|
20231128,191900,960041300,23350,23350,23350,23350,0
|
|
20231128,191800,960041300,23350,23350,23350,23350,0
|
|
20231128,191700,960041300,23350,23350,23350,23350,0
|
|
20231128,191600,960041300,23350,23350,23350,23350,0
|
|
20231128,191500,960041300,23350,23350,23350,23350,0
|
|
20231128,191400,960041300,23350,23350,23350,23350,0
|
|
20231128,191300,960041300,23350,23350,23350,23350,0
|
|
20231128,191200,960041300,23350,23350,23350,23350,0
|
|
20231128,191100,960041300,23350,23350,23350,23350,0
|
|
20231128,191000,960041300,23350,23350,23350,23350,0
|
|
20231128,190900,960041300,23350,23350,23350,23350,0
|
|
20231128,190800,960041300,23350,23350,23350,23350,0
|
|
20231128,190700,960041300,23350,23350,23350,23350,0
|
|
20231128,190600,960041300,23350,23350,23350,23350,0
|
|
20231128,190500,960041300,23350,23350,23350,23350,0
|
|
20231128,190400,960041300,23350,23350,23350,23350,0
|
|
20231128,190300,960041300,23350,23350,23350,23350,0
|
|
20231128,190200,960041300,23350,23350,23350,23350,0
|
|
20231128,190100,960041300,23350,23350,23350,23350,0
|
|
20231128,190000,960041300,23350,23350,23350,23350,0
|
|
20231128,185900,960041300,23350,23350,23350,23350,0
|
|
20231128,185800,960041300,23350,23350,23350,23350,0
|
|
20231128,185700,960041300,23350,23350,23350,23350,0
|
|
20231128,185600,960041300,23350,23350,23350,23350,0
|
|
20231128,185500,960041300,23350,23350,23350,23350,0
|
|
20231128,185400,960041300,23350,23350,23350,23350,127
|
|
20231128,185300,960041300,23350,23350,23350,23350,0
|
|
20231128,185200,960041300,23350,23350,23350,23350,0
|
|
20231128,185100,960041300,23350,23350,23350,23350,0
|
|
20231128,185000,960041300,23350,23350,23350,23350,0
|
|
20231128,184900,960041300,23350,23350,23350,23350,0
|
|
20231128,184800,960041300,23350,23350,23350,23350,0
|
|
20231128,184700,960041300,23350,23350,23350,23350,0
|
|
20231128,184600,960041300,23350,23350,23350,23350,0
|
|
20231128,184500,960041300,23350,23350,23350,23350,0
|
|
20231128,184400,960041300,23350,23350,23350,23350,0
|
|
20231128,184300,960041300,23350,23350,23350,23350,0
|
|
20231128,184200,960041300,23350,23350,23350,23350,0
|
|
20231128,184100,960041300,23350,23350,23350,23350,0
|
|
20231128,184000,960041300,23350,23350,23350,23350,0
|
|
20231128,183900,960041300,23350,23350,23350,23350,0
|
|
20231128,183800,960041300,23350,23350,23350,23350,0
|
|
20231128,183700,960041300,23350,23350,23350,23350,0
|
|
20231128,183600,960041300,23350,23350,23350,23350,0
|
|
20231128,183500,960041300,23350,23350,23350,23350,0
|
|
20231128,183400,960041300,23350,23350,23350,23350,0
|
|
20231128,183300,960041300,23350,23350,23350,23350,0
|
|
20231128,183200,960041300,23350,23350,23350,23350,0
|
|
20231128,183100,960041300,23350,23350,23350,23350,0
|
|
20231128,183000,960041300,23350,23350,23350,23350,0
|
|
20231128,182900,960041300,23350,23350,23350,23350,0
|
|
20231128,182800,960041300,23350,23350,23350,23350,0
|
|
20231128,182700,960041300,23350,23350,23350,23350,0
|
|
20231128,182600,960041300,23350,23350,23350,23350,0
|
|
20231128,182500,960041300,23350,23350,23350,23350,0
|
|
20231128,182400,960041300,23350,23350,23350,23350,127
|
|
20231128,182300,960041300,23350,23350,23350,23350,0
|
|
20231128,182200,960041300,23350,23350,23350,23350,0
|
|
20231128,182100,960041300,23350,23350,23350,23350,0
|
|
20231128,182000,960041300,23350,23350,23350,23350,0
|
|
20231128,181900,960041300,23350,23350,23350,23350,0
|
|
20231128,181800,960041300,23350,23350,23350,23350,0
|
|
20231128,181700,960041300,23350,23350,23350,23350,0
|
|
20231128,181600,960041300,23350,23350,23350,23350,0
|
|
20231128,181500,960041300,23350,23350,23350,23350,0
|
|
20231128,181400,960041300,23350,23350,23350,23350,0
|
|
20231128,181300,960041300,23350,23350,23350,23350,0
|
|
20231128,181200,960041300,23350,23350,23350,23350,0
|
|
20231128,181100,960041300,23350,23350,23350,23350,0
|
|
20231128,181000,960041300,23350,23350,23350,23350,0
|
|
20231128,180900,960041300,23350,23350,23350,23350,0
|
|
20231128,180800,960041300,23350,23350,23350,23350,0
|
|
20231128,180700,960041300,23350,23350,23350,23350,0
|
|
20231128,180600,960041300,23350,23350,23350,23350,0
|
|
20231128,180500,960041300,23350,23350,23350,23350,0
|
|
20231128,180400,960041300,23350,23350,23350,23350,0
|
|
20231128,180300,960041300,23350,23350,23350,23350,0
|
|
20231128,180200,960041300,23350,23350,23350,23350,0
|
|
20231128,180100,960041300,23350,23350,23350,23350,0
|
|
20231128,180000,960041300,23350,23350,23350,23350,0
|
|
20231128,175900,960041300,23350,23350,23350,23350,0
|
|
20231128,175800,960041300,23350,23350,23350,23350,0
|
|
20231128,175700,960041300,23350,23350,23350,23350,0
|
|
20231128,175600,960041300,23350,23350,23350,23350,0
|
|
20231128,175500,960041300,23350,23350,23350,23350,0
|
|
20231128,175400,960041300,23350,23350,23350,23350,127
|
|
20231128,175300,960041300,23350,23350,23350,23350,0
|
|
20231128,175200,960041300,23350,23350,23350,23350,0
|
|
20231128,175100,960041300,23350,23350,23350,23350,0
|
|
20231128,175000,960041300,23350,23350,23350,23350,0
|
|
20231128,174900,960041300,23350,23350,23350,23350,0
|
|
20231128,174800,960041300,23350,23350,23350,23350,0
|
|
20231128,174700,960041300,23350,23350,23350,23350,0
|
|
20231128,174600,960041300,23350,23350,23350,23350,0
|
|
20231128,174500,960041300,23350,23350,23350,23350,0
|
|
20231128,174400,960041300,23350,23350,23350,23350,0
|
|
20231128,174300,960041300,23350,23350,23350,23350,0
|
|
20231128,174200,960041300,23350,23350,23350,23350,0
|
|
20231128,174100,960041300,23350,23350,23350,23350,0
|
|
20231128,174000,960041300,23350,23350,23350,23350,0
|
|
20231128,173900,960041300,23350,23350,23350,23350,0
|
|
20231128,173800,960041300,23350,23350,23350,23350,0
|
|
20231128,173700,960041300,23350,23350,23350,23350,0
|
|
20231128,173600,960041300,23350,23350,23350,23350,0
|
|
20231128,173500,960041300,23350,23350,23350,23350,0
|
|
20231128,173400,960041300,23350,23350,23350,23350,0
|
|
20231128,173300,960041300,23350,23350,23350,23350,0
|
|
20231128,173200,960041300,23350,23350,23350,23350,0
|
|
20231128,173100,960041300,23350,23350,23350,23350,0
|
|
20231128,173000,960041300,23350,23350,23350,23350,0
|
|
20231128,172900,960041300,23350,23350,23350,23350,0
|
|
20231128,172800,960041300,23350,23350,23350,23350,0
|
|
20231128,172700,960041300,23350,23350,23350,23350,0
|
|
20231128,172600,960041300,23350,23350,23350,23350,0
|
|
20231128,172500,960041300,23350,23350,23350,23350,0
|
|
20231128,172400,960041300,23350,23350,23350,23350,127
|
|
20231128,172300,960041300,23350,23350,23350,23350,0
|
|
20231128,172200,960041300,23350,23350,23350,23350,0
|
|
20231128,172100,960041300,23350,23350,23350,23350,0
|
|
20231128,172000,960041300,23350,23350,23350,23350,0
|
|
20231128,171900,960041300,23350,23350,23350,23350,0
|
|
20231128,171800,960041300,23350,23350,23350,23350,0
|
|
20231128,171700,960041300,23350,23350,23350,23350,0
|
|
20231128,171600,960041300,23350,23350,23350,23350,0
|
|
20231128,171500,960041300,23350,23350,23350,23350,0
|
|
20231128,171400,960041300,23350,23350,23350,23350,0
|
|
20231128,171300,960041300,23350,23350,23350,23350,0
|
|
20231128,171200,960041300,23350,23350,23350,23350,0
|
|
20231128,171100,960041300,23350,23350,23350,23350,0
|
|
20231128,171000,960041300,23350,23350,23350,23350,0
|
|
20231128,170900,960041300,23350,23350,23350,23350,0
|
|
20231128,170800,960041300,23350,23350,23350,23350,0
|
|
20231128,170700,960041300,23350,23350,23350,23350,0
|
|
20231128,170600,960041300,23350,23350,23350,23350,0
|
|
20231128,170500,960041300,23350,23350,23350,23350,0
|
|
20231128,170400,960041300,23350,23350,23350,23350,0
|
|
20231128,170300,960041300,23350,23350,23350,23350,0
|
|
20231128,170200,960041300,23350,23350,23350,23350,0
|
|
20231128,170100,960041300,23350,23350,23350,23350,0
|
|
20231128,170000,960041300,23350,23350,23350,23350,0
|
|
20231128,165900,960041300,23350,23350,23350,23350,0
|
|
20231128,165800,960041300,23350,23350,23350,23350,0
|
|
20231128,165700,960041300,23350,23350,23350,23350,0
|
|
20231128,165600,960041300,23350,23350,23350,23350,0
|
|
20231128,165500,960041300,23350,23350,23350,23350,0
|
|
20231128,165400,960041300,23350,23350,23350,23350,127
|
|
20231128,165300,960041300,23350,23350,23350,23350,0
|
|
20231128,165200,960041300,23350,23350,23350,23350,0
|
|
20231128,165100,960041300,23350,23350,23350,23350,0
|
|
20231128,165000,960041300,23350,23350,23350,23350,0
|
|
20231128,164900,960041300,23350,23350,23350,23350,0
|
|
20231128,164800,960041300,23350,23350,23350,23350,0
|
|
20231128,164700,960041300,23350,23350,23350,23350,0
|
|
20231128,164600,960041300,23350,23350,23350,23350,0
|
|
20231128,164500,960041300,23350,23350,23350,23350,0
|
|
20231128,164400,960041300,23350,23350,23350,23350,0
|
|
20231128,164300,960041300,23350,23350,23350,23350,0
|
|
20231128,164200,960041300,23350,23350,23350,23350,0
|
|
20231128,164100,960041300,23350,23350,23350,23350,0
|
|
20231128,164000,960041300,23350,23350,23350,23350,0
|
|
20231128,163900,960041300,23350,23350,23350,23350,0
|
|
20231128,163800,960041300,23350,23350,23350,23350,0
|
|
20231128,163700,960041300,23350,23350,23350,23350,0
|
|
20231128,163600,960041300,23350,23350,23350,23350,0
|
|
20231128,163500,960041300,23350,23350,23350,23350,0
|
|
20231128,163400,960041300,23350,23350,23350,23350,0
|
|
20231128,163300,960041300,23350,23350,23350,23350,0
|
|
20231128,163200,960041300,23350,23350,23350,23350,0
|
|
20231128,163100,960041300,23350,23350,23350,23350,0
|
|
20231128,163000,960041300,23350,23350,23350,23350,0
|
|
20231128,162900,960041300,23350,23350,23350,23350,0
|
|
20231128,162800,960041300,23350,23350,23350,23350,0
|
|
20231128,162700,960041300,23350,23350,23350,23350,0
|
|
20231128,162600,960041300,23350,23350,23350,23350,0
|
|
20231128,162500,960041300,23350,23350,23350,23350,0
|
|
20231128,162400,960041300,23350,23350,23350,23350,127
|
|
20231128,162300,960041300,23350,23350,23350,23350,0
|
|
20231128,162200,960041300,23350,23350,23350,23350,0
|
|
20231128,162100,960041300,23350,23350,23350,23350,0
|
|
20231128,162000,960041300,23350,23350,23350,23350,0
|
|
20231128,161900,960041300,23350,23350,23350,23350,0
|
|
20231128,161800,960041300,23350,23350,23350,23350,0
|
|
20231128,161700,960041300,23350,23350,23350,23350,0
|
|
20231128,161600,960041300,23350,23350,23350,23350,0
|
|
20231128,161500,960041300,23350,23350,23350,23350,0
|
|
20231128,161400,960041300,23350,23350,23350,23350,0
|
|
20231128,161300,960041300,23350,23350,23350,23350,0
|
|
20231128,161200,960041300,23350,23350,23350,23350,0
|
|
20231128,161100,960041300,23350,23350,23350,23350,0
|
|
20231128,161000,960041300,23350,23350,23350,23350,0
|
|
20231128,160900,960041300,23350,23350,23350,23350,0
|
|
20231128,160800,960041300,23350,23350,23350,23350,0
|
|
20231128,160700,960041300,23350,23350,23350,23350,0
|
|
20231128,160600,960041300,23350,23350,23350,23350,0
|
|
20231128,160500,960041300,23350,23350,23350,23350,0
|
|
20231128,160400,960041300,23350,23350,23350,23350,0
|
|
20231128,160300,960041300,23350,23350,23350,23350,0
|
|
20231128,160200,960041300,23350,23350,23350,23350,0
|
|
20231128,160100,960041300,23350,23350,23350,23350,0
|
|
20231128,160000,960041300,23350,23350,23350,23350,0
|
|
20231128,155900,960041300,23350,23350,23350,23350,0
|
|
20231128,155800,960041300,23350,23350,23350,23350,0
|
|
20231128,155700,960041300,23350,23350,23350,23350,0
|
|
20231128,155600,960041300,23350,23350,23350,23350,0
|
|
20231128,155500,960041300,23350,23350,23350,23350,0
|
|
20231128,155400,960041300,23350,23350,23350,23350,127
|
|
20231128,155300,960041300,23350,23350,23350,23350,0
|
|
20231128,155200,960041300,23350,23350,23350,23350,0
|
|
20231128,155100,960041300,23350,23350,23350,23350,0
|
|
20231128,155000,960041300,23350,23350,23350,23350,0
|
|
20231128,154900,960041300,23350,23350,23350,23350,0
|
|
20231128,154800,960041300,23350,23350,23350,23350,0
|
|
20231128,154700,960041300,23350,23350,23350,23350,0
|
|
20231128,154600,960041300,23350,23350,23350,23350,0
|
|
20231128,154500,960041300,23350,23350,23350,23350,0
|
|
20231128,154400,960041300,23350,23350,23350,23350,0
|
|
20231128,154300,960041300,23350,23350,23350,23350,0
|
|
20231128,154200,960041300,23350,23350,23350,23350,0
|
|
20231128,154100,960041300,23350,23350,23350,23350,0
|
|
20231128,154000,960041300,23350,23350,23350,23350,0
|
|
20231128,153900,960041300,23350,23350,23350,23350,0
|
|
20231128,153800,960041300,23350,23350,23350,23350,0
|
|
20231128,153700,960041300,23350,23350,23350,23350,0
|
|
20231128,153600,960041300,23350,23350,23350,23350,0
|
|
20231128,153500,960041300,23350,23350,23350,23350,0
|
|
20231128,153400,960041300,23350,23350,23350,23350,0
|
|
20231128,153300,960041300,23350,23350,23350,23350,0
|
|
20231128,153200,960041300,23350,23350,23350,23350,0
|
|
20231128,153100,960041300,23350,23350,23350,23350,0
|
|
20231128,153000,960041300,23350,23350,23350,23350,127
|
|
20231128,152900,957075850,23350,23350,23350,23350,0
|
|
20231128,152800,957075850,23350,23350,23350,23350,0
|
|
20231128,152700,957075850,23350,23350,23350,23350,0
|
|
20231128,152600,957075850,23350,23350,23350,23350,0
|
|
20231128,152500,957075850,23350,23350,23350,23350,0
|
|
20231128,152400,957075850,23350,23350,23350,23350,0
|
|
20231128,152300,957075850,23350,23350,23350,23350,0
|
|
20231128,152200,957075850,23350,23350,23350,23350,0
|
|
20231128,152100,957075850,23350,23350,23350,23350,0
|
|
20231128,152000,957075850,23350,23350,23350,23350,0
|
|
20231128,151900,957075850,23350,23350,23350,23200,220
|
|
20231128,151800,951951550,23350,23350,23350,23350,137
|
|
20231128,151700,948752600,23300,23300,23350,23150,282
|
|
20231128,151600,942197400,23350,23350,23350,23350,131
|
|
20231128,151500,939138550,23350,23300,23350,23300,169
|
|
20231128,151400,935200100,23350,23350,23350,23350,92
|
|
20231128,151300,933051900,23350,23200,23350,23200,14
|
|
20231128,151200,932726950,23150,23300,23300,23150,453
|
|
20231128,151100,922217850,23350,23350,23350,23350,14
|
|
20231128,151000,921890950,23300,23200,23300,23200,34
|
|
20231128,150900,921101050,23200,23250,23250,23200,12
|
|
20231128,150800,920822250,23300,23300,23300,23300,73
|
|
20231128,150700,919121350,23300,23300,23300,23300,18
|
|
20231128,150600,918701950,23300,23250,23300,23250,138
|
|
20231128,150500,915489550,23200,23200,23200,23200,13
|
|
20231128,150400,915187950,23200,23200,23200,23200,68
|
|
20231128,150300,913610350,23200,23200,23200,23200,441
|
|
20231128,150200,903379150,23100,23100,23100,23100,17
|
|
20231128,150100,902986450,23150,23150,23150,23150,150
|
|
20231128,150000,899513950,23150,23150,23150,23150,13
|
|
20231128,145900,899213000,23200,23150,23200,23150,25
|
|
20231128,145800,898634100,23150,23150,23150,23150,0
|
|
20231128,145700,898634100,23150,23200,23200,23150,20
|
|
20231128,145600,898171050,23200,23200,23200,23200,3
|
|
20231128,145500,898101450,23150,23200,23200,23150,1317
|
|
20231128,145400,867557050,23200,23200,23200,23200,13
|
|
20231128,145300,867255450,23200,23200,23200,23200,32
|
|
20231128,145200,866513050,23150,23200,23200,23150,238
|
|
20231128,145100,861002500,23150,23150,23200,23150,146
|
|
20231128,145000,857622550,23200,23200,23200,23200,103
|
|
20231128,144900,855232950,23200,23200,23200,23200,13
|
|
20231128,144800,854931350,23200,23200,23250,23200,116
|
|
20231128,144700,852239850,23200,23200,23200,23200,0
|
|
20231128,144600,852239850,23200,23200,23200,23200,18
|
|
20231128,144500,851822250,23200,23200,23200,23200,0
|
|
20231128,144400,851822250,23200,23200,23200,23200,14
|
|
20231128,144300,851497450,23250,23250,23250,23250,8
|
|
20231128,144200,851311450,23300,23250,23300,23250,8
|
|
20231128,144100,851125250,23250,23200,23250,23200,30
|
|
20231128,144000,850428950,23200,23200,23200,23200,0
|
|
20231128,143900,850428950,23200,23200,23200,23200,14
|
|
20231128,143800,850104150,23250,23250,23250,23250,2
|
|
20231128,143700,850057650,23250,23250,23250,23250,31
|
|
20231128,143600,849336900,23200,23250,23250,23200,14
|
|
20231128,143500,849012050,23200,23200,23200,23200,4
|
|
20231128,143400,848919250,23200,23200,23200,23200,34
|
|
20231128,143300,848130450,23150,23150,23150,23150,0
|
|
20231128,143200,848130450,23150,23200,23250,23150,171
|
|
20231128,143100,844166900,23200,23200,23200,23200,13
|
|
20231128,143000,843865300,23200,23200,23200,23200,13
|
|
20231128,142900,843563700,23200,23200,23200,23200,0
|
|
20231128,142800,843563700,23200,23200,23200,23200,13
|
|
20231128,142700,843262100,23200,23200,23200,23200,0
|
|
20231128,142600,843262100,23200,23200,23200,23200,27
|
|
20231128,142500,842635700,23200,23200,23200,23200,13
|
|
20231128,142400,842334100,23300,23300,23300,23300,0
|
|
20231128,142300,842334100,23300,23300,23300,23300,0
|
|
20231128,142200,842334100,23300,23300,23300,23300,2
|
|
20231128,142100,842287500,23250,23300,23300,23250,14
|
|
20231128,142000,841961950,23300,23300,23300,23300,37
|
|
20231128,141900,841099850,23300,23300,23300,23300,74
|
|
20231128,141800,839375650,23300,23250,23300,23250,15
|
|
20231128,141700,839026800,23250,23200,23250,23200,25
|
|
20231128,141600,838446200,23200,23200,23200,23200,29
|
|
20231128,141500,837773400,23200,23200,23200,23200,27
|
|
20231128,141400,837147000,23150,23200,23200,23150,200
|
|
20231128,141300,832513500,23200,23200,23200,23200,25
|
|
20231128,141200,831933500,23200,23200,23200,23200,60
|
|
20231128,141100,830541500,23200,23200,23200,23200,0
|
|
20231128,141000,830541500,23200,23200,23200,23200,21
|
|
20231128,140900,830054300,23200,23200,23200,23200,150
|
|
20231128,140800,826574300,23200,23200,23200,23200,76
|
|
20231128,140700,824811100,23250,23250,23250,23250,5
|
|
20231128,140600,824694850,23250,23250,23250,23250,0
|
|
20231128,140500,824694850,23250,23200,23250,23200,68
|
|
20231128,140400,823114650,23200,23200,23200,23200,13
|
|
20231128,140300,822813050,23200,23200,23250,23200,96
|
|
20231128,140200,820584500,23100,23150,23150,23100,100
|
|
20231128,140100,818271100,23200,23200,23200,23200,156
|
|
20231128,140000,814651900,23150,23200,23200,23150,213
|
|
20231128,135900,809712800,23150,23150,23150,23150,13
|
|
20231128,135800,809411850,23200,23200,23200,23200,14
|
|
20231128,135700,809087050,23200,23200,23200,23200,21
|
|
20231128,135600,808599850,23250,23250,23250,23250,41
|
|
20231128,135500,807646600,23200,23200,23200,23200,90
|
|
20231128,135400,805558600,23150,23200,23200,23150,48
|
|
20231128,135300,804445550,23200,23200,23200,23200,63
|
|
20231128,135200,802983950,23150,23100,23150,23100,148
|
|
20231128,135100,799559250,23150,23100,23150,23100,63
|
|
20231128,135000,798101500,23100,23100,23100,23100,0
|
|
20231128,134900,798101500,23100,23100,23100,23100,13
|
|
20231128,134800,797801200,23100,23100,23100,23100,0
|
|
20231128,134700,797801200,23100,23100,23100,23100,13
|
|
20231128,134600,797500900,23100,23100,23100,23100,13
|
|
20231128,134500,797200600,23100,23100,23100,23100,0
|
|
20231128,134400,797200600,23100,23100,23100,23100,14
|
|
20231128,134300,796877200,23100,23100,23100,23100,0
|
|
20231128,134200,796877200,23100,23100,23100,23100,60
|
|
20231128,134100,795491200,23050,23050,23050,23050,27
|
|
20231128,134000,794868850,23050,23050,23050,23050,200
|
|
20231128,133900,790258850,23050,23050,23050,23050,13
|
|
20231128,133800,789959200,23050,23050,23050,23050,13
|
|
20231128,133700,789659550,23100,23050,23100,23050,61
|
|
20231128,133600,788250500,23050,23050,23050,23050,1403
|
|
20231128,133500,755911350,23100,23100,23100,23100,610
|
|
20231128,133400,741820350,23100,23100,23150,23100,243
|
|
20231128,133300,736204650,23100,23100,23100,23050,145
|
|
20231128,133200,732855850,23050,23050,23050,23050,0
|
|
20231128,133100,732855850,23050,23050,23050,23050,13
|
|
20231128,133000,732556200,23050,23050,23050,23050,25
|
|
20231128,132900,731979950,23050,23150,23150,23050,143
|
|
20231128,132800,728676800,23150,23150,23150,23100,17
|
|
20231128,132700,728283900,23150,23150,23150,23150,1
|
|
20231128,132600,728260750,23100,23100,23100,23100,14
|
|
20231128,132500,727937350,23100,23100,23100,23100,21
|
|
20231128,132400,727452250,23100,23100,23100,23100,0
|
|
20231128,132300,727452250,23100,23150,23150,23100,18
|
|
20231128,132200,727036200,23200,23200,23200,23200,0
|
|
20231128,132100,727036200,23200,23100,23200,23100,91
|
|
20231128,132000,724930900,23050,23050,23050,23050,14
|
|
20231128,131900,724608200,23050,23050,23050,23050,0
|
|
20231128,131800,724608200,23050,23050,23050,23050,13
|
|
20231128,131700,724308550,23000,23050,23050,23000,162
|
|
20231128,131600,720579350,23050,23050,23050,23050,50
|
|
20231128,131500,719426850,23050,23050,23050,23050,13
|
|
20231128,131400,719127200,23100,23100,23100,23050,231
|
|
20231128,131300,713794000,23100,23100,23100,23100,78
|
|
20231128,131200,711992200,23100,23100,23100,23100,0
|
|
20231128,131100,711992200,23100,23100,23100,23100,5
|
|
20231128,131000,711876700,23050,23050,23050,23050,20
|
|
20231128,130900,711415700,23050,23050,23050,23050,0
|
|
20231128,130800,711415700,23050,23050,23100,23050,31
|
|
20231128,130700,710701050,23050,23100,23100,23050,15
|
|
20231128,130600,710355200,23050,23050,23050,23050,13
|
|
20231128,130500,710055550,23050,23050,23050,23050,0
|
|
20231128,130400,710055550,23050,23000,23050,23000,24
|
|
20231128,130300,709503000,23000,23050,23050,23000,41
|
|
20231128,130200,708559950,23050,23050,23050,23050,2
|
|
20231128,130100,708513850,23050,23050,23050,23050,12
|
|
20231128,130000,708237250,23000,23000,23000,23000,13
|
|
20231128,125900,707938250,23050,23050,23050,23050,1
|
|
20231128,125800,707915200,23050,23050,23050,23050,15
|
|
20231128,125700,707569450,23050,23050,23050,23050,0
|
|
20231128,125600,707569450,23050,23050,23050,23050,0
|
|
20231128,125500,707569450,23050,23050,23050,23050,17
|
|
20231128,125400,707177600,23100,23050,23100,23050,14
|
|
20231128,125300,706854850,23050,23050,23050,23050,0
|
|
20231128,125200,706854850,23050,23050,23050,23050,29
|
|
20231128,125100,706186400,23050,23000,23050,23000,30
|
|
20231128,125000,705495000,23000,23000,23000,23000,270
|
|
20231128,124900,699285000,23050,23000,23050,23000,210
|
|
20231128,124800,694445200,23050,23050,23050,23050,1
|
|
20231128,124700,694422150,23000,23000,23000,23000,13
|
|
20231128,124600,694123150,23000,23000,23000,23000,13
|
|
20231128,124500,693824150,23050,23050,23050,23050,102
|
|
20231128,124400,691473050,23000,23000,23000,23000,79
|
|
20231128,124300,689656050,23000,23000,23050,23000,114
|
|
20231128,124200,687034000,23050,23050,23050,23050,113
|
|
20231128,124100,684429350,23050,23050,23050,23050,13
|
|
20231128,124000,684129700,23100,23100,23100,23100,20
|
|
20231128,123900,683667700,23050,23050,23050,23050,13
|
|
20231128,123800,683368050,23050,23100,23100,23050,24
|
|
20231128,123700,682814400,23100,23100,23100,23100,9
|
|
20231128,123600,682606500,23100,23100,23100,23100,43
|
|
20231128,123500,681613200,23150,23150,23150,23150,0
|
|
20231128,123400,681613200,23150,23150,23150,23150,16
|
|
20231128,123300,681242800,23150,23150,23150,23150,13
|
|
20231128,123200,680941850,23200,23200,23200,23200,64
|
|
20231128,123100,679457050,23150,23150,23150,23150,64
|
|
20231128,123000,677975450,23100,23100,23100,23100,13
|
|
20231128,122900,677675150,23100,23100,23100,23100,0
|
|
20231128,122800,677675150,23100,23100,23100,23100,13
|
|
20231128,122700,677374850,23100,23100,23100,23100,13
|
|
20231128,122600,677074550,23000,23000,23000,23000,0
|
|
20231128,122500,677074550,23000,23100,23100,23000,114
|
|
20231128,122400,674446350,23100,23100,23100,23100,91
|
|
20231128,122300,672344250,23100,23050,23100,23050,113
|
|
20231128,122200,669738950,23100,23100,23100,23100,13
|
|
20231128,122100,669438650,23100,23100,23100,23100,13
|
|
20231128,122000,669138350,23050,23050,23050,23050,14
|
|
20231128,121900,668815650,23050,23050,23050,23050,0
|
|
20231128,121800,668815650,23050,23050,23050,23050,0
|
|
20231128,121700,668815650,23050,23050,23050,23050,30
|
|
20231128,121600,668124150,23050,23050,23050,23050,50
|
|
20231128,121500,666971650,23050,23050,23050,23050,13
|
|
20231128,121400,666672000,23050,23050,23050,23050,0
|
|
20231128,121300,666672000,23050,23050,23050,23050,0
|
|
20231128,121200,666672000,23050,23050,23050,23050,13
|
|
20231128,121100,666372350,23050,23050,23050,23050,8
|
|
20231128,121000,666187950,23050,23050,23050,23050,15
|
|
20231128,120900,665842200,23050,23050,23050,23050,0
|
|
20231128,120800,665842200,23050,23100,23100,23050,15
|
|
20231128,120700,665496350,23100,23100,23100,23100,24
|
|
20231128,120600,664941950,23100,23100,23100,23100,2
|
|
20231128,120500,664895750,23050,23100,23100,23050,35
|
|
20231128,120400,664088600,23100,23100,23100,23100,13
|
|
20231128,120300,663788300,23100,23100,23100,23100,76
|
|
20231128,120200,662032700,23200,23200,23200,23200,0
|
|
20231128,120100,662032700,23200,23200,23200,23200,10
|
|
20231128,120000,661800700,23200,23150,23200,23150,50
|
|
20231128,115900,660641350,23200,23100,23200,23100,78
|
|
20231128,115800,658834450,23100,23100,23100,23100,0
|
|
20231128,115700,658834450,23100,23100,23100,23100,13
|
|
20231128,115600,658534150,23100,23100,23100,23100,0
|
|
20231128,115500,658534150,23100,23150,23150,23100,40
|
|
20231128,115400,657608400,23150,23100,23150,23100,28
|
|
20231128,115300,656960850,23100,23100,23100,23100,0
|
|
20231128,115200,656960850,23100,23150,23150,23100,26
|
|
20231128,115100,656359600,23100,23100,23100,23100,13
|
|
20231128,115000,656059300,23150,23150,23150,23150,1
|
|
20231128,114900,656036150,23200,23200,23200,23200,0
|
|
20231128,114800,656036150,23200,23200,23200,23200,20
|
|
20231128,114700,655572150,23100,23150,23150,23100,25
|
|
20231128,114600,654994500,23100,23100,23100,23100,13
|
|
20231128,114500,654694200,23150,23150,23150,23150,1
|
|
20231128,114400,654671050,23100,23150,23150,23100,51
|
|
20231128,114300,653492050,23150,23150,23150,23150,20
|
|
20231128,114200,653029050,23200,23200,23200,23200,43
|
|
20231128,114100,652031450,23200,23200,23200,23200,0
|
|
20231128,114000,652031450,23200,23200,23200,23200,62
|
|
20231128,113900,650593050,23200,23200,23200,23200,22
|
|
20231128,113800,650082650,23150,23150,23150,23150,16
|
|
20231128,113700,649712250,23200,23300,23300,23200,23
|
|
20231128,113600,649178550,23300,23200,23300,23200,187
|
|
20231128,113500,644836800,23100,23050,23100,23050,926
|
|
20231128,113400,623446850,23050,23050,23050,23050,55
|
|
20231128,113300,622179100,23050,22950,23050,22950,216
|
|
20231128,113200,617204100,22950,23000,23050,22950,144
|
|
20231128,113100,613894550,22950,22900,22950,22850,119
|
|
20231128,113000,611166500,22900,22850,22900,22850,170
|
|
20231128,112900,607278850,22850,22850,22900,22800,283
|
|
20231128,112800,600807450,22850,22800,22850,22800,316
|
|
20231128,112700,593597900,22900,22850,22900,22800,346
|
|
20231128,112600,585702150,22850,22800,22850,22800,453
|
|
20231128,112500,575365450,22850,22850,22850,22800,360
|
|
20231128,112400,567144700,22800,22850,22850,22800,389
|
|
20231128,112300,558260100,22850,22850,23050,22850,289
|
|
20231128,112200,551650300,22900,22900,22950,22850,176
|
|
20231128,112100,547624750,22900,22850,23050,22850,241
|
|
20231128,112000,542110450,22850,22900,22900,22850,267
|
|
20231128,111900,536006900,22850,22900,22900,22850,224
|
|
20231128,111800,530878300,22900,22900,22950,22900,280
|
|
20231128,111700,524466250,22950,22900,23000,22900,294
|
|
20231128,111600,517720500,22900,22900,23000,22850,362
|
|
20231128,111500,509428000,22850,22900,22900,22850,320
|
|
20231128,111400,502103600,22900,22850,23050,22850,274
|
|
20231128,111300,495823000,22850,22900,23050,22850,349
|
|
20231128,111200,487832150,22900,22900,23000,22900,616
|
|
20231128,111100,473680350,22900,23000,23000,22900,859
|
|
20231128,111000,453996450,22950,23000,23000,22950,467
|
|
20231128,110900,443272800,23000,23000,23050,23000,661
|
|
20231128,110800,428066150,23000,23050,23050,23000,604
|
|
20231128,110700,414152800,23050,23050,23100,23050,246
|
|
20231128,110600,408481800,23050,23050,23050,23050,203
|
|
20231128,110500,403802650,23050,23150,23150,23050,93
|
|
20231128,110400,401657200,23100,23050,23100,23050,93
|
|
20231128,110300,399510900,23050,23050,23100,23050,164
|
|
20231128,110200,395729850,23050,23100,23100,23050,182
|
|
20231128,110100,391528350,23150,23100,23150,23100,158
|
|
20231128,110000,387874650,23100,23100,23100,23050,172
|
|
20231128,105900,383902800,23050,23100,23100,23050,397
|
|
20231128,105800,374736150,23100,23100,23150,23100,289
|
|
20231128,105700,368055250,23150,23100,23200,23100,347
|
|
20231128,105600,360034400,23100,23150,23150,23100,369
|
|
20231128,105500,351500950,23200,23200,23250,23200,1002
|
|
20231128,105400,328242850,23200,23200,23250,23200,667
|
|
20231128,105300,312758450,23200,23250,23250,23200,167
|
|
20231128,105200,308883150,23250,23250,23300,23200,223
|
|
20231128,105100,303700150,23250,23250,23250,23250,22
|
|
20231128,105000,303188650,23250,23250,23250,23200,1269
|
|
20231128,104900,273685650,23300,23300,23350,23300,27
|
|
20231128,104800,273056500,23400,23300,23400,23250,25
|
|
20231128,104700,272473900,23300,23250,23350,23250,34
|
|
20231128,104600,271682750,23350,23400,23400,23250,14
|
|
20231128,104500,271357000,23250,23250,23400,23250,23
|
|
20231128,104400,270822100,23300,23250,23300,23250,52
|
|
20231128,104300,269612250,23250,23250,23250,23250,556
|
|
20231128,104200,256685250,23300,23300,23300,23300,84
|
|
20231128,104100,254728050,23300,23300,23300,23300,32
|
|
20231128,104000,253982450,23300,23300,23300,23300,34
|
|
20231128,103900,253190250,23350,23350,23350,23350,58
|
|
20231128,103800,251835950,23400,23400,23400,23400,2
|
|
20231128,103700,251789150,23400,23400,23400,23400,0
|
|
20231128,103600,251789150,23400,23400,23400,23400,10
|
|
20231128,103500,251555150,23400,23400,23400,23400,0
|
|
20231128,103400,251555150,23400,23400,23400,23400,1
|
|
20231128,103300,251531750,23400,23400,23400,23400,0
|
|
20231128,103200,251531750,23400,23400,23400,23400,23
|
|
20231128,103100,250993550,23450,23450,23450,23450,1
|
|
20231128,103000,250970100,23500,23500,23500,23500,0
|
|
20231128,102900,250970100,23500,23500,23500,23500,0
|
|
20231128,102800,250970100,23500,23500,23500,23500,0
|
|
20231128,102700,250970100,23500,23500,23500,23500,0
|
|
20231128,102600,250970100,23500,23500,23500,23500,1
|
|
20231128,102500,250946600,23500,23500,23500,23500,1
|
|
20231128,102400,250923100,23500,23500,23500,23500,0
|
|
20231128,102300,250923100,23500,23500,23500,23500,0
|
|
20231128,102200,250923100,23500,23400,23500,23400,112
|
|
20231128,102100,248292600,23400,23400,23400,23400,41
|
|
20231128,102000,247333200,23500,23500,23500,23500,0
|
|
20231128,101900,247333200,23500,23400,23500,23400,12
|
|
20231128,101800,247052300,23400,23400,23400,23400,0
|
|
20231128,101700,247052300,23400,23400,23400,23400,0
|
|
20231128,101600,247052300,23400,23300,23450,23300,135
|
|
20231128,101500,243904750,23300,23350,23350,23300,182
|
|
20231128,101400,239661100,23400,23500,23500,23400,35
|
|
20231128,101300,238842000,23500,23400,23500,23400,17
|
|
20231128,101200,238443350,23500,23500,23500,23400,54
|
|
20231128,101100,237177200,23550,23550,23550,23550,0
|
|
20231128,101000,237177200,23550,23550,23550,23550,0
|
|
20231128,100900,237177200,23550,23550,23550,23550,0
|
|
20231128,100800,237177200,23550,23550,23550,23550,0
|
|
20231128,100700,237177200,23550,23450,23550,23450,41
|
|
20231128,100600,236214750,23400,23500,23500,23400,55
|
|
20231128,100500,234926450,23400,23400,23500,23300,423
|
|
20231128,100400,225031800,23450,23500,23500,23450,32
|
|
20231128,100300,224280900,23500,23450,23500,23450,31
|
|
20231128,100200,223552650,23450,23400,23550,23400,298
|
|
20231128,100100,216572850,23300,23650,23650,23300,1322
|
|
20231128,100000,185690500,23550,23550,23550,23550,300
|
|
20231128,095900,178625500,23550,23700,23700,23550,1040
|
|
20231128,095800,154097350,23850,23850,23850,23850,20
|
|
20231128,095700,153620350,23850,23850,23850,23850,1
|
|
20231128,095600,153596500,23800,23800,23800,23800,10
|
|
20231128,095500,153358500,23800,23800,23800,23800,35
|
|
20231128,095400,152525500,23800,23750,23800,23750,9
|
|
20231128,095300,152311700,23750,23750,23750,23750,31
|
|
20231128,095200,151575450,23700,23700,23700,23700,134
|
|
20231128,095100,148399650,23600,23700,23700,23600,52
|
|
20231128,095000,147172250,23700,23700,23700,23700,1
|
|
20231128,094900,147148550,23700,23650,23700,23650,20
|
|
20231128,094800,146675300,23650,23650,23650,23650,0
|
|
20231128,094700,146675300,23650,23650,23650,23650,5
|
|
20231128,094600,146557050,23700,23700,23700,23700,0
|
|
20231128,094500,146557050,23700,23700,23700,23700,0
|
|
20231128,094400,146557050,23700,23650,23750,23650,113
|
|
20231128,094300,143876750,23600,23600,23600,23600,0
|
|
20231128,094200,143876750,23600,23600,23600,23600,0
|
|
20231128,094100,143876750,23600,23450,23600,23450,268
|
|
20231128,094000,137556050,23500,23650,23650,23500,2051
|
|
20231128,093900,89348150,23600,23700,23700,23600,3
|
|
20231128,093800,89277250,23600,23550,23600,23550,47
|
|
20231128,093700,88170200,23550,23550,23550,23550,1
|
|
20231128,093600,88146650,23700,23550,23700,23550,22
|
|
20231128,093500,87626000,23700,23700,23700,23700,11
|
|
20231128,093400,87365300,23650,23500,23650,23500,130
|
|
20231128,093300,84294700,23400,23450,23450,23400,26
|
|
20231128,093200,83685200,23300,23350,23450,23300,273
|
|
20231128,093100,77313550,23400,23400,23400,23400,20
|
|
20231128,093000,76845550,23300,23300,23300,23300,3
|
|
20231128,092900,76775650,23300,23300,23350,23300,19
|
|
20231128,092800,76332850,23300,23300,23450,23300,135
|
|
20231128,092700,73178000,23300,23300,23300,23300,18
|
|
20231128,092600,72758600,23300,23350,23350,23300,138
|
|
20231128,092500,69539250,23400,23450,23450,23400,259
|
|
20231128,092400,63475300,23450,23500,23500,23450,26
|
|
20231128,092300,62864450,23500,23600,23600,23500,832
|
|
20231128,092200,43244500,23650,23650,23700,23650,362
|
|
20231128,092100,34683150,23650,23650,23650,23650,18
|
|
20231128,092000,34257450,23700,23700,23700,23700,1
|
|
20231128,091900,34233750,23700,23700,23700,23700,0
|
|
20231128,091800,34233750,23700,23700,23700,23700,0
|
|
20231128,091700,34233750,23700,23700,23700,23700,25
|
|
20231128,091600,33641250,23750,23750,23750,23750,2
|
|
20231128,091500,33593750,23600,23650,23650,23600,524
|
|
20231128,091400,21201200,23600,23650,23700,23600,20
|
|
20231128,091300,20728350,23650,23650,23650,23650,1
|
|
20231128,091200,20704700,23550,23550,23550,23550,0
|
|
20231128,091100,20704700,23550,23550,23550,23550,0
|
|
20231128,091000,20704700,23550,23550,23550,23550,0
|
|
20231128,090900,20704700,23550,23750,23750,23550,360
|
|
20231128,090800,12189600,23750,23800,23850,23750,14
|
|
20231128,090700,11856900,23750,23750,23750,23750,5
|
|
20231128,090600,11738150,23750,23700,23750,23700,47
|
|
20231128,090500,10624200,23700,23700,23700,23700,2
|
|
20231128,090400,10576800,23700,23550,23700,23550,5
|
|
20231128,090300,10458750,23550,23550,23550,23550,1
|
|
20231128,090200,10435200,23500,23500,23500,23500,43
|
|
20231128,090100,9424700,23500,23450,23500,23450,16
|
|
20231128,090000,9049250,23500,23400,23700,23400,386
|