658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,195500,434860050,23600,23600,23600,23600,799
|
|
20231129,195400,434860050,23600,23600,23600,23600,0
|
|
20231129,195300,434860050,23600,23600,23600,23600,0
|
|
20231129,195200,434860050,23600,23600,23600,23600,0
|
|
20231129,195100,434860050,23600,23600,23600,23600,0
|
|
20231129,195000,434860050,23600,23600,23600,23600,0
|
|
20231129,194900,434860050,23600,23600,23600,23600,0
|
|
20231129,194800,434860050,23600,23600,23600,23600,0
|
|
20231129,194700,434860050,23600,23600,23600,23600,0
|
|
20231129,194600,434860050,23600,23600,23600,23600,0
|
|
20231129,194500,434860050,23600,23600,23600,23600,0
|
|
20231129,194400,434860050,23600,23600,23600,23600,0
|
|
20231129,194300,434860050,23600,23600,23600,23600,0
|
|
20231129,194200,434860050,23600,23600,23600,23600,0
|
|
20231129,194100,434860050,23600,23600,23600,23600,0
|
|
20231129,194000,434860050,23600,23600,23600,23600,0
|
|
20231129,193900,434860050,23600,23600,23600,23600,0
|
|
20231129,193800,434860050,23600,23600,23600,23600,0
|
|
20231129,193700,434860050,23600,23600,23600,23600,0
|
|
20231129,193600,434860050,23600,23600,23600,23600,0
|
|
20231129,193500,434860050,23600,23600,23600,23600,0
|
|
20231129,193400,434860050,23600,23600,23600,23600,0
|
|
20231129,193300,434860050,23600,23600,23600,23600,0
|
|
20231129,193200,434860050,23600,23600,23600,23600,0
|
|
20231129,193100,434860050,23600,23600,23600,23600,0
|
|
20231129,193000,434860050,23600,23600,23600,23600,0
|
|
20231129,192900,434860050,23600,23600,23600,23600,0
|
|
20231129,192800,434860050,23600,23600,23600,23600,0
|
|
20231129,192700,434860050,23600,23600,23600,23600,0
|
|
20231129,192600,434860050,23600,23600,23600,23600,0
|
|
20231129,192500,434860050,23600,23600,23600,23600,799
|
|
20231129,192400,434860050,23600,23600,23600,23600,0
|
|
20231129,192300,434860050,23600,23600,23600,23600,0
|
|
20231129,192200,434860050,23600,23600,23600,23600,0
|
|
20231129,192100,434860050,23600,23600,23600,23600,0
|
|
20231129,192000,434860050,23600,23600,23600,23600,0
|
|
20231129,191900,434860050,23600,23600,23600,23600,0
|
|
20231129,191800,434860050,23600,23600,23600,23600,0
|
|
20231129,191700,434860050,23600,23600,23600,23600,0
|
|
20231129,191600,434860050,23600,23600,23600,23600,0
|
|
20231129,191500,434860050,23600,23600,23600,23600,0
|
|
20231129,191400,434860050,23600,23600,23600,23600,0
|
|
20231129,191300,434860050,23600,23600,23600,23600,0
|
|
20231129,191200,434860050,23600,23600,23600,23600,0
|
|
20231129,191100,434860050,23600,23600,23600,23600,0
|
|
20231129,191000,434860050,23600,23600,23600,23600,0
|
|
20231129,190900,434860050,23600,23600,23600,23600,0
|
|
20231129,190800,434860050,23600,23600,23600,23600,0
|
|
20231129,190700,434860050,23600,23600,23600,23600,0
|
|
20231129,190600,434860050,23600,23600,23600,23600,0
|
|
20231129,190500,434860050,23600,23600,23600,23600,0
|
|
20231129,190400,434860050,23600,23600,23600,23600,0
|
|
20231129,190300,434860050,23600,23600,23600,23600,0
|
|
20231129,190200,434860050,23600,23600,23600,23600,0
|
|
20231129,190100,434860050,23600,23600,23600,23600,0
|
|
20231129,190000,434860050,23600,23600,23600,23600,0
|
|
20231129,185900,434860050,23600,23600,23600,23600,0
|
|
20231129,185800,434860050,23600,23600,23600,23600,0
|
|
20231129,185700,434860050,23600,23600,23600,23600,0
|
|
20231129,185600,434860050,23600,23600,23600,23600,0
|
|
20231129,185500,434860050,23600,23600,23600,23600,799
|
|
20231129,185400,434860050,23600,23600,23600,23600,0
|
|
20231129,185300,434860050,23600,23600,23600,23600,0
|
|
20231129,185200,434860050,23600,23600,23600,23600,0
|
|
20231129,185100,434860050,23600,23600,23600,23600,0
|
|
20231129,185000,434860050,23600,23600,23600,23600,0
|
|
20231129,184900,434860050,23600,23600,23600,23600,0
|
|
20231129,184800,434860050,23600,23600,23600,23600,0
|
|
20231129,184700,434860050,23600,23600,23600,23600,0
|
|
20231129,184600,434860050,23600,23600,23600,23600,0
|
|
20231129,184500,434860050,23600,23600,23600,23600,0
|
|
20231129,184400,434860050,23600,23600,23600,23600,0
|
|
20231129,184300,434860050,23600,23600,23600,23600,0
|
|
20231129,184200,434860050,23600,23600,23600,23600,0
|
|
20231129,184100,434860050,23600,23600,23600,23600,0
|
|
20231129,184000,434860050,23600,23600,23600,23600,0
|
|
20231129,183900,434860050,23600,23600,23600,23600,0
|
|
20231129,183800,434860050,23600,23600,23600,23600,0
|
|
20231129,183700,434860050,23600,23600,23600,23600,0
|
|
20231129,183600,434860050,23600,23600,23600,23600,0
|
|
20231129,183500,434860050,23600,23600,23600,23600,0
|
|
20231129,183400,434860050,23600,23600,23600,23600,0
|
|
20231129,183300,434860050,23600,23600,23600,23600,0
|
|
20231129,183200,434860050,23600,23600,23600,23600,0
|
|
20231129,183100,434860050,23600,23600,23600,23600,0
|
|
20231129,183000,434860050,23600,23600,23600,23600,0
|
|
20231129,182900,434860050,23600,23600,23600,23600,0
|
|
20231129,182800,434860050,23600,23600,23600,23600,0
|
|
20231129,182700,434860050,23600,23600,23600,23600,0
|
|
20231129,182600,434860050,23600,23600,23600,23600,0
|
|
20231129,182500,434860050,23600,23600,23600,23600,799
|
|
20231129,182400,434860050,23600,23600,23600,23600,0
|
|
20231129,182300,434860050,23600,23600,23600,23600,0
|
|
20231129,182200,434860050,23600,23600,23600,23600,0
|
|
20231129,182100,434860050,23600,23600,23600,23600,0
|
|
20231129,182000,434860050,23600,23600,23600,23600,0
|
|
20231129,181900,434860050,23600,23600,23600,23600,0
|
|
20231129,181800,434860050,23600,23600,23600,23600,0
|
|
20231129,181700,434860050,23600,23600,23600,23600,0
|
|
20231129,181600,434860050,23600,23600,23600,23600,0
|
|
20231129,181500,434860050,23600,23600,23600,23600,0
|
|
20231129,181400,434860050,23600,23600,23600,23600,0
|
|
20231129,181300,434860050,23600,23600,23600,23600,0
|
|
20231129,181200,434860050,23600,23600,23600,23600,0
|
|
20231129,181100,434860050,23600,23600,23600,23600,0
|
|
20231129,181000,434860050,23600,23600,23600,23600,0
|
|
20231129,180900,434860050,23600,23600,23600,23600,0
|
|
20231129,180800,434860050,23600,23600,23600,23600,0
|
|
20231129,180700,434860050,23600,23600,23600,23600,0
|
|
20231129,180600,434860050,23600,23600,23600,23600,0
|
|
20231129,180500,434860050,23600,23600,23600,23600,0
|
|
20231129,180400,434860050,23600,23600,23600,23600,0
|
|
20231129,180300,434860050,23600,23600,23600,23600,0
|
|
20231129,180200,434860050,23600,23600,23600,23600,0
|
|
20231129,180100,434860050,23600,23600,23600,23600,0
|
|
20231129,180000,434860050,23600,23600,23600,23600,0
|
|
20231129,175900,434860050,23600,23600,23600,23600,0
|
|
20231129,175800,434860050,23600,23600,23600,23600,0
|
|
20231129,175700,434860050,23600,23600,23600,23600,0
|
|
20231129,175600,434860050,23600,23600,23600,23600,0
|
|
20231129,175500,434860050,23600,23600,23600,23600,799
|
|
20231129,175400,434860050,23600,23600,23600,23600,0
|
|
20231129,175300,434860050,23600,23600,23600,23600,0
|
|
20231129,175200,434860050,23600,23600,23600,23600,0
|
|
20231129,175100,434860050,23600,23600,23600,23600,0
|
|
20231129,175000,434860050,23600,23600,23600,23600,0
|
|
20231129,174900,434860050,23600,23600,23600,23600,0
|
|
20231129,174800,434860050,23600,23600,23600,23600,0
|
|
20231129,174700,434860050,23600,23600,23600,23600,0
|
|
20231129,174600,434860050,23600,23600,23600,23600,0
|
|
20231129,174500,434860050,23600,23600,23600,23600,0
|
|
20231129,174400,434860050,23600,23600,23600,23600,0
|
|
20231129,174300,434860050,23600,23600,23600,23600,0
|
|
20231129,174200,434860050,23600,23600,23600,23600,0
|
|
20231129,174100,434860050,23600,23600,23600,23600,0
|
|
20231129,174000,434860050,23600,23600,23600,23600,0
|
|
20231129,173900,434860050,23600,23600,23600,23600,0
|
|
20231129,173800,434860050,23600,23600,23600,23600,0
|
|
20231129,173700,434860050,23600,23600,23600,23600,0
|
|
20231129,173600,434860050,23600,23600,23600,23600,0
|
|
20231129,173500,434860050,23600,23600,23600,23600,0
|
|
20231129,173400,434860050,23600,23600,23600,23600,0
|
|
20231129,173300,434860050,23600,23600,23600,23600,0
|
|
20231129,173200,434860050,23600,23600,23600,23600,0
|
|
20231129,173100,434860050,23600,23600,23600,23600,0
|
|
20231129,173000,434860050,23600,23600,23600,23600,0
|
|
20231129,172900,434860050,23600,23600,23600,23600,0
|
|
20231129,172800,434860050,23600,23600,23600,23600,0
|
|
20231129,172700,434860050,23600,23600,23600,23600,0
|
|
20231129,172600,434860050,23600,23600,23600,23600,0
|
|
20231129,172500,434860050,23600,23600,23600,23600,799
|
|
20231129,172400,434860050,23600,23600,23600,23600,0
|
|
20231129,172300,434860050,23600,23600,23600,23600,0
|
|
20231129,172200,434860050,23600,23600,23600,23600,0
|
|
20231129,172100,434860050,23600,23600,23600,23600,0
|
|
20231129,172000,434860050,23600,23600,23600,23600,0
|
|
20231129,171900,434860050,23600,23600,23600,23600,0
|
|
20231129,171800,434860050,23600,23600,23600,23600,0
|
|
20231129,171700,434860050,23600,23600,23600,23600,0
|
|
20231129,171600,434860050,23600,23600,23600,23600,0
|
|
20231129,171500,434860050,23600,23600,23600,23600,0
|
|
20231129,171400,434860050,23600,23600,23600,23600,0
|
|
20231129,171300,434860050,23600,23600,23600,23600,0
|
|
20231129,171200,434860050,23600,23600,23600,23600,0
|
|
20231129,171100,434860050,23600,23600,23600,23600,0
|
|
20231129,171000,434860050,23600,23600,23600,23600,0
|
|
20231129,170900,434860050,23600,23600,23600,23600,0
|
|
20231129,170800,434860050,23600,23600,23600,23600,0
|
|
20231129,170700,434860050,23600,23600,23600,23600,0
|
|
20231129,170600,434860050,23600,23600,23600,23600,0
|
|
20231129,170500,434860050,23600,23600,23600,23600,0
|
|
20231129,170400,434860050,23600,23600,23600,23600,0
|
|
20231129,170300,434860050,23600,23600,23600,23600,0
|
|
20231129,170200,434860050,23600,23600,23600,23600,0
|
|
20231129,170100,434860050,23600,23600,23600,23600,0
|
|
20231129,170000,434860050,23600,23600,23600,23600,0
|
|
20231129,165900,434860050,23600,23600,23600,23600,0
|
|
20231129,165800,434860050,23600,23600,23600,23600,0
|
|
20231129,165700,434860050,23600,23600,23600,23600,0
|
|
20231129,165600,434860050,23600,23600,23600,23600,0
|
|
20231129,165500,434860050,23600,23600,23600,23600,799
|
|
20231129,165400,434860050,23600,23600,23600,23600,0
|
|
20231129,165300,434860050,23600,23600,23600,23600,0
|
|
20231129,165200,434860050,23600,23600,23600,23600,0
|
|
20231129,165100,434860050,23600,23600,23600,23600,0
|
|
20231129,165000,434860050,23600,23600,23600,23600,0
|
|
20231129,164900,434860050,23600,23600,23600,23600,0
|
|
20231129,164800,434860050,23600,23600,23600,23600,0
|
|
20231129,164700,434860050,23600,23600,23600,23600,0
|
|
20231129,164600,434860050,23600,23600,23600,23600,0
|
|
20231129,164500,434860050,23600,23600,23600,23600,0
|
|
20231129,164400,434860050,23600,23600,23600,23600,0
|
|
20231129,164300,434860050,23600,23600,23600,23600,0
|
|
20231129,164200,434860050,23600,23600,23600,23600,0
|
|
20231129,164100,434860050,23600,23600,23600,23600,0
|
|
20231129,164000,434860050,23600,23600,23600,23600,0
|
|
20231129,163900,434860050,23600,23600,23600,23600,0
|
|
20231129,163800,434860050,23600,23600,23600,23600,0
|
|
20231129,163700,434860050,23600,23600,23600,23600,0
|
|
20231129,163600,434860050,23600,23600,23600,23600,0
|
|
20231129,163500,434860050,23600,23600,23600,23600,0
|
|
20231129,163400,434860050,23600,23600,23600,23600,0
|
|
20231129,163300,434860050,23600,23600,23600,23600,0
|
|
20231129,163200,434860050,23600,23600,23600,23600,0
|
|
20231129,163100,434860050,23600,23600,23600,23600,0
|
|
20231129,163000,434860050,23600,23600,23600,23600,0
|
|
20231129,162900,434860050,23600,23600,23600,23600,0
|
|
20231129,162800,434860050,23600,23600,23600,23600,0
|
|
20231129,162700,434860050,23600,23600,23600,23600,0
|
|
20231129,162600,434860050,23600,23600,23600,23600,0
|
|
20231129,162500,434860050,23600,23600,23600,23600,799
|
|
20231129,162400,434860050,23600,23600,23600,23600,0
|
|
20231129,162300,434860050,23600,23600,23600,23600,0
|
|
20231129,162200,434860050,23600,23600,23600,23600,0
|
|
20231129,162100,434860050,23600,23600,23600,23600,0
|
|
20231129,162000,434860050,23600,23600,23600,23600,0
|
|
20231129,161900,434860050,23600,23600,23600,23600,0
|
|
20231129,161800,434860050,23600,23600,23600,23600,0
|
|
20231129,161700,434860050,23600,23600,23600,23600,0
|
|
20231129,161600,434860050,23600,23600,23600,23600,0
|
|
20231129,161500,434860050,23600,23600,23600,23600,0
|
|
20231129,161400,434860050,23600,23600,23600,23600,0
|
|
20231129,161300,434860050,23600,23600,23600,23600,0
|
|
20231129,161200,434860050,23600,23600,23600,23600,0
|
|
20231129,161100,434860050,23600,23600,23600,23600,0
|
|
20231129,161000,434860050,23600,23600,23600,23600,0
|
|
20231129,160900,434860050,23600,23600,23600,23600,0
|
|
20231129,160800,434860050,23600,23600,23600,23600,0
|
|
20231129,160700,434860050,23600,23600,23600,23600,0
|
|
20231129,160600,434860050,23600,23600,23600,23600,0
|
|
20231129,160500,434860050,23600,23600,23600,23600,0
|
|
20231129,160400,434860050,23600,23600,23600,23600,0
|
|
20231129,160300,434860050,23600,23600,23600,23600,0
|
|
20231129,160200,434860050,23600,23600,23600,23600,0
|
|
20231129,160100,434860050,23600,23600,23600,23600,0
|
|
20231129,160000,434860050,23600,23600,23600,23600,0
|
|
20231129,155900,434860050,23600,23600,23600,23600,0
|
|
20231129,155800,434860050,23600,23600,23600,23600,0
|
|
20231129,155700,434860050,23600,23600,23600,23600,0
|
|
20231129,155600,434860050,23600,23600,23600,23600,0
|
|
20231129,155500,434860050,23600,23600,23600,23600,799
|
|
20231129,155400,434860050,23600,23600,23600,23600,0
|
|
20231129,155300,434860050,23600,23600,23600,23600,0
|
|
20231129,155200,434860050,23600,23600,23600,23600,0
|
|
20231129,155100,434860050,23600,23600,23600,23600,0
|
|
20231129,155000,434860050,23600,23600,23600,23600,0
|
|
20231129,154900,434860050,23600,23600,23600,23600,0
|
|
20231129,154800,434860050,23600,23600,23600,23600,0
|
|
20231129,154700,434860050,23600,23600,23600,23600,0
|
|
20231129,154600,434860050,23600,23600,23600,23600,0
|
|
20231129,154500,434860050,23600,23600,23600,23600,0
|
|
20231129,154400,434860050,23600,23600,23600,23600,0
|
|
20231129,154300,434860050,23600,23600,23600,23600,0
|
|
20231129,154200,434860050,23600,23600,23600,23600,0
|
|
20231129,154100,434860050,23600,23600,23600,23600,0
|
|
20231129,154000,434860050,23600,23600,23600,23600,0
|
|
20231129,153900,434860050,23600,23600,23600,23600,0
|
|
20231129,153800,434860050,23600,23600,23600,23600,0
|
|
20231129,153700,434860050,23600,23600,23600,23600,0
|
|
20231129,153600,434860050,23600,23600,23600,23600,0
|
|
20231129,153500,434860050,23600,23600,23600,23600,0
|
|
20231129,153400,434860050,23600,23600,23600,23600,0
|
|
20231129,153300,434860050,23600,23600,23600,23600,0
|
|
20231129,153200,434860050,23600,23600,23600,23600,0
|
|
20231129,153100,434860050,23600,23600,23600,23600,0
|
|
20231129,153000,434860050,23600,23600,23600,23600,799
|
|
20231129,152900,416003650,23600,23600,23600,23600,0
|
|
20231129,152800,416003650,23600,23600,23600,23600,0
|
|
20231129,152700,416003650,23600,23600,23600,23600,0
|
|
20231129,152600,416003650,23600,23600,23600,23600,0
|
|
20231129,152500,416003650,23600,23600,23600,23600,0
|
|
20231129,152400,416003650,23600,23600,23600,23600,0
|
|
20231129,152300,416003650,23600,23600,23600,23600,0
|
|
20231129,152200,416003650,23600,23600,23600,23600,0
|
|
20231129,152100,416003650,23600,23600,23600,23600,0
|
|
20231129,152000,416003650,23600,23600,23600,23600,0
|
|
20231129,151900,416003650,23600,23550,23600,23550,199
|
|
20231129,151800,411310000,23550,23550,23600,23550,69
|
|
20231129,151700,409683800,23600,23550,23600,23550,190
|
|
20231129,151600,405202000,23550,23550,23550,23550,0
|
|
20231129,151500,405202000,23550,23450,23550,23450,2
|
|
20231129,151400,405155000,23550,23550,23550,23550,13
|
|
20231129,151300,404848850,23450,23500,23550,23450,161
|
|
20231129,151200,401067100,23600,23600,23600,23600,20
|
|
20231129,151100,400595100,23600,23600,23600,23600,110
|
|
20231129,151000,397999100,23600,23600,23600,23600,3
|
|
20231129,150900,397928300,23600,23600,23600,23600,1
|
|
20231129,150800,397904700,23500,23500,23500,23500,0
|
|
20231129,150700,397904700,23500,23500,23500,23500,33
|
|
20231129,150600,397129200,23600,23600,23600,23600,6
|
|
20231129,150500,396987600,23600,23600,23600,23600,0
|
|
20231129,150400,396987600,23600,23600,23600,23600,2
|
|
20231129,150300,396940400,23600,23600,23600,23600,3
|
|
20231129,150200,396869600,23600,23600,23600,23600,33
|
|
20231129,150100,396090800,23600,23600,23600,23600,55
|
|
20231129,150000,394792800,23600,23450,23600,23400,85
|
|
20231129,145900,392798100,23600,23650,23650,23450,195
|
|
20231129,145800,388196350,23650,23500,23650,23500,50
|
|
20231129,145700,387018950,23650,23650,23650,23650,20
|
|
20231129,145600,386545950,23650,23600,23650,23600,61
|
|
20231129,145500,385106300,23600,23650,23650,23450,121
|
|
20231129,145400,382260150,23650,23650,23650,23650,0
|
|
20231129,145300,382260150,23650,23600,23650,23600,16
|
|
20231129,145200,381882500,23650,23650,23650,23650,30
|
|
20231129,145100,381173000,23650,23600,23650,23600,6
|
|
20231129,145000,381031350,23600,23600,23600,23600,20
|
|
20231129,144900,380559350,23600,23600,23600,23600,15
|
|
20231129,144800,380205350,23500,23500,23500,23500,66
|
|
20231129,144700,378654350,23500,23500,23500,23500,120
|
|
20231129,144600,375834350,23450,23450,23450,23450,59
|
|
20231129,144500,374450800,23450,23500,23500,23450,97
|
|
20231129,144400,372173350,23550,23450,23550,23450,26
|
|
20231129,144300,371563550,23500,23500,23600,23500,53
|
|
20231129,144200,370317850,23600,23600,23600,23600,35
|
|
20231129,144100,369491850,23500,23500,23500,23500,19
|
|
20231129,144000,369045350,23600,23600,23600,23600,0
|
|
20231129,143900,369045350,23600,23600,23600,23600,10
|
|
20231129,143800,368809350,23500,23500,23600,23500,61
|
|
20231129,143700,367374850,23500,23550,23550,23500,4
|
|
20231129,143600,367280800,23600,23600,23600,23600,2
|
|
20231129,143500,367233600,23600,23600,23600,23600,0
|
|
20231129,143400,367233600,23600,23600,23600,23600,0
|
|
20231129,143300,367233600,23600,23600,23600,23600,0
|
|
20231129,143200,367233600,23600,23600,23600,23600,0
|
|
20231129,143100,367233600,23600,23600,23600,23600,2
|
|
20231129,143000,367186400,23550,23500,23600,23500,565
|
|
20231129,142900,353907900,23650,23650,23650,23650,2
|
|
20231129,142800,353860600,23550,23550,23550,23550,100
|
|
20231129,142700,351505600,23550,23550,23550,23550,0
|
|
20231129,142600,351505600,23550,23550,23550,23550,0
|
|
20231129,142500,351505600,23550,23550,23550,23550,20
|
|
20231129,142400,351034600,23550,23550,23550,23550,4
|
|
20231129,142300,350940400,23500,23500,23500,23500,0
|
|
20231129,142200,350940400,23500,23550,23550,23500,15
|
|
20231129,142100,350587850,23650,23600,23650,23600,100
|
|
20231129,142000,348226500,23600,23600,23600,23600,0
|
|
20231129,141900,348226500,23600,23600,23600,23600,0
|
|
20231129,141800,348226500,23600,23550,23600,23550,208
|
|
20231129,141700,343327500,23550,23550,23550,23550,1
|
|
20231129,141600,343303950,23550,23550,23550,23550,5
|
|
20231129,141500,343186200,23500,23500,23500,23500,5
|
|
20231129,141400,343068700,23500,23500,23500,23500,8
|
|
20231129,141300,342880700,23600,23600,23600,23500,327
|
|
20231129,141200,335182950,23650,23650,23650,23650,0
|
|
20231129,141100,335182950,23650,23650,23650,23650,34
|
|
20231129,141000,334378850,23650,23650,23650,23650,55
|
|
20231129,140900,333078100,23650,23650,23650,23650,10
|
|
20231129,140800,332841600,23650,23550,23650,23550,1300
|
|
20231129,140700,302147800,23550,23550,23550,23550,4
|
|
20231129,140600,302053600,23550,23500,23550,23500,88
|
|
20231129,140500,299981450,23550,23550,23550,23550,0
|
|
20231129,140400,299981450,23550,23550,23550,23550,0
|
|
20231129,140300,299981450,23550,23550,23550,23550,50
|
|
20231129,140200,298803950,23550,23550,23550,23550,26
|
|
20231129,140100,298191650,23550,23550,23550,23550,0
|
|
20231129,140000,298191650,23550,23550,23550,23550,50
|
|
20231129,135900,297014150,23550,23550,23550,23550,0
|
|
20231129,135800,297014150,23550,23550,23550,23550,80
|
|
20231129,135700,295130150,23550,23550,23550,23550,243
|
|
20231129,135600,289407500,23550,23550,23550,23550,1
|
|
20231129,135500,289383950,23550,23550,23550,23550,0
|
|
20231129,135400,289383950,23550,23550,23550,23550,8
|
|
20231129,135300,289195550,23500,23500,23500,23500,0
|
|
20231129,135200,289195550,23500,23500,23500,23500,10
|
|
20231129,135100,288960550,23550,23550,23550,23550,3
|
|
20231129,135000,288889900,23550,23550,23550,23550,0
|
|
20231129,134900,288889900,23550,23550,23550,23550,5
|
|
20231129,134800,288772150,23550,23550,23550,23550,0
|
|
20231129,134700,288772150,23550,23550,23550,23550,0
|
|
20231129,134600,288772150,23550,23550,23550,23550,4
|
|
20231129,134500,288677950,23550,23550,23550,23550,11
|
|
20231129,134400,288418900,23550,23550,23550,23550,1
|
|
20231129,134300,288395350,23450,23450,23450,23450,18
|
|
20231129,134200,287973250,23500,23500,23500,23500,1
|
|
20231129,134100,287949750,23550,23550,23550,23550,0
|
|
20231129,134000,287949750,23550,23550,23550,23550,0
|
|
20231129,133900,287949750,23550,23550,23550,23550,0
|
|
20231129,133800,287949750,23550,23550,23550,23550,11
|
|
20231129,133700,287690700,23550,23550,23550,23550,325
|
|
20231129,133600,280036950,23450,23500,23500,23450,250
|
|
20231129,133500,274171550,23550,23550,23550,23550,5
|
|
20231129,133400,274053800,23550,23550,23550,23550,0
|
|
20231129,133300,274053800,23550,23550,23550,23550,0
|
|
20231129,133200,274053800,23550,23550,23550,23550,0
|
|
20231129,133100,274053800,23550,23550,23550,23550,65
|
|
20231129,133000,272523050,23550,23550,23550,23550,0
|
|
20231129,132900,272523050,23550,23550,23550,23550,40
|
|
20231129,132800,271581050,23500,23450,23500,23450,402
|
|
20231129,132700,262134100,23450,23450,23450,23450,12
|
|
20231129,132600,261852700,23500,23500,23500,23500,0
|
|
20231129,132500,261852700,23500,23500,23500,23500,6
|
|
20231129,132400,261711700,23450,23450,23450,23450,32
|
|
20231129,132300,260961300,23450,23450,23450,23450,0
|
|
20231129,132200,260961300,23450,23450,23450,23450,1
|
|
20231129,132100,260937850,23500,23500,23500,23500,0
|
|
20231129,132000,260937850,23500,23500,23500,23500,0
|
|
20231129,131900,260937850,23500,23450,23500,23450,87
|
|
20231129,131800,258897350,23450,23450,23450,23450,0
|
|
20231129,131700,258897350,23450,23450,23450,23450,0
|
|
20231129,131600,258897350,23450,23450,23450,23450,2
|
|
20231129,131500,258850450,23450,23450,23450,23450,5
|
|
20231129,131400,258733200,23450,23450,23450,23450,5
|
|
20231129,131300,258615950,23450,23450,23450,23450,21
|
|
20231129,131200,258123500,23450,23450,23450,23450,11
|
|
20231129,131100,257865550,23400,23400,23400,23400,0
|
|
20231129,131000,257865550,23400,23400,23400,23400,275
|
|
20231129,130900,251430550,23450,23450,23450,23450,50
|
|
20231129,130800,250258050,23550,23550,23550,23550,0
|
|
20231129,130700,250258050,23550,23550,23550,23550,1
|
|
20231129,130600,250234500,23450,23450,23450,23450,0
|
|
20231129,130500,250234500,23450,23450,23450,23450,0
|
|
20231129,130400,250234500,23450,23450,23450,23450,40
|
|
20231129,130300,249296500,23450,23450,23450,23450,1
|
|
20231129,130200,249273050,23450,23450,23450,23450,1
|
|
20231129,130100,249249600,23450,23450,23450,23450,25
|
|
20231129,130000,248663350,23550,23550,23550,23550,0
|
|
20231129,125900,248663350,23550,23550,23550,23550,0
|
|
20231129,125800,248663350,23550,23550,23550,23550,0
|
|
20231129,125700,248663350,23550,23550,23550,23550,0
|
|
20231129,125600,248663350,23550,23550,23550,23550,0
|
|
20231129,125500,248663350,23550,23550,23550,23550,0
|
|
20231129,125400,248663350,23550,23550,23550,23550,0
|
|
20231129,125300,248663350,23550,23550,23550,23550,104
|
|
20231129,125200,246214150,23500,23550,23550,23500,72
|
|
20231129,125100,244520350,23500,23500,23500,23500,0
|
|
20231129,125000,244520350,23500,23500,23500,23500,548
|
|
20231129,124900,231642350,23500,23500,23500,23500,10
|
|
20231129,124800,231407350,23500,23500,23500,23500,20
|
|
20231129,124700,230937350,23600,23600,23600,23600,0
|
|
20231129,124600,230937350,23600,23600,23600,23600,1
|
|
20231129,124500,230913750,23550,23550,23550,23550,0
|
|
20231129,124400,230913750,23550,23550,23550,23550,0
|
|
20231129,124300,230913750,23550,23550,23550,23550,0
|
|
20231129,124200,230913750,23550,23550,23550,23550,100
|
|
20231129,124100,228558750,23500,23500,23500,23500,42
|
|
20231129,124000,227571750,23550,23500,23550,23500,124
|
|
20231129,123900,224656550,23500,23500,23500,23500,1
|
|
20231129,123800,224633050,23500,23500,23500,23500,0
|
|
20231129,123700,224633050,23500,23500,23500,23500,0
|
|
20231129,123600,224633050,23500,23500,23500,23500,0
|
|
20231129,123500,224633050,23500,23500,23500,23500,0
|
|
20231129,123400,224633050,23500,23500,23500,23500,0
|
|
20231129,123300,224633050,23500,23500,23500,23500,0
|
|
20231129,123200,224633050,23500,23500,23500,23500,2
|
|
20231129,123100,224586050,23500,23500,23500,23500,1
|
|
20231129,123000,224562550,23500,23500,23500,23500,11
|
|
20231129,122900,224304050,23500,23500,23500,23500,0
|
|
20231129,122800,224304050,23500,23500,23500,23500,0
|
|
20231129,122700,224304050,23500,23500,23500,23500,0
|
|
20231129,122600,224304050,23500,23500,23500,23500,3
|
|
20231129,122500,224233550,23500,23450,23500,23450,3
|
|
20231129,122400,224163150,23450,23450,23450,23450,0
|
|
20231129,122300,224163150,23450,23450,23450,23450,10
|
|
20231129,122200,223928650,23500,23500,23500,23500,10
|
|
20231129,122100,223693650,23500,23500,23500,23500,0
|
|
20231129,122000,223693650,23500,23500,23500,23500,1
|
|
20231129,121900,223670150,23400,23400,23400,23400,43
|
|
20231129,121800,222663950,23450,23500,23500,23450,20
|
|
20231129,121700,222194600,23500,23550,23550,23500,117
|
|
20231129,121600,219444750,23550,23550,23550,23550,55
|
|
20231129,121500,218149500,23500,23500,23500,23500,10
|
|
20231129,121400,217914500,23500,23500,23500,23500,100
|
|
20231129,121300,215564500,23500,23500,23500,23500,0
|
|
20231129,121200,215564500,23500,23500,23500,23500,0
|
|
20231129,121100,215564500,23500,23500,23500,23500,0
|
|
20231129,121000,215564500,23500,23500,23500,23500,1
|
|
20231129,120900,215541000,23450,23450,23450,23450,156
|
|
20231129,120800,211882800,23500,23500,23500,23500,111
|
|
20231129,120700,209274300,23500,23500,23500,23500,24
|
|
20231129,120600,208710300,23500,23500,23500,23500,10
|
|
20231129,120500,208475300,23500,23500,23500,23500,63
|
|
20231129,120400,206994800,23600,23600,23600,23600,23
|
|
20231129,120300,206452000,23600,23600,23600,23600,102
|
|
20231129,120200,204044800,23600,23600,23600,23600,0
|
|
20231129,120100,204044800,23600,23600,23600,23600,18
|
|
20231129,120000,203620000,23600,23600,23600,23600,32
|
|
20231129,115900,202864800,23500,23500,23500,23500,0
|
|
20231129,115800,202864800,23500,23500,23500,23500,0
|
|
20231129,115700,202864800,23500,23500,23500,23500,0
|
|
20231129,115600,202864800,23500,23500,23500,23500,2
|
|
20231129,115500,202817800,23550,23550,23550,23550,1
|
|
20231129,115400,202794250,23550,23550,23550,23550,99
|
|
20231129,115300,200462800,23600,23600,23600,23600,0
|
|
20231129,115200,200462800,23600,23600,23600,23600,1
|
|
20231129,115100,200439200,23500,23500,23500,23500,0
|
|
20231129,115000,200439200,23500,23500,23500,23500,0
|
|
20231129,114900,200439200,23500,23500,23500,23500,0
|
|
20231129,114800,200439200,23500,23500,23500,23500,0
|
|
20231129,114700,200439200,23500,23500,23500,23500,0
|
|
20231129,114600,200439200,23500,23550,23550,23500,221
|
|
20231129,114500,195245650,23500,23500,23500,23500,85
|
|
20231129,114400,193248150,23450,23550,23550,23450,132
|
|
20231129,114300,190143800,23550,23550,23550,23550,1
|
|
20231129,114200,190120250,23600,23600,23600,23600,0
|
|
20231129,114100,190120250,23600,23600,23600,23600,1
|
|
20231129,114000,190096650,23500,23500,23500,23500,0
|
|
20231129,113900,190096650,23500,23500,23500,23500,17
|
|
20231129,113800,189697150,23600,23600,23600,23600,0
|
|
20231129,113700,189697150,23600,23600,23600,23600,0
|
|
20231129,113600,189697150,23600,23600,23600,23600,0
|
|
20231129,113500,189697150,23600,23600,23600,23600,1
|
|
20231129,113400,189673550,23600,23600,23600,23600,1
|
|
20231129,113300,189649950,23600,23600,23600,23600,0
|
|
20231129,113200,189649950,23600,23600,23600,23600,1
|
|
20231129,113100,189626350,23450,23450,23450,23450,0
|
|
20231129,113000,189626350,23450,23450,23450,23450,0
|
|
20231129,112900,189626350,23450,23450,23450,23450,0
|
|
20231129,112800,189626350,23450,23450,23450,23450,0
|
|
20231129,112700,189626350,23450,23450,23450,23450,39
|
|
20231129,112600,188711800,23450,23450,23450,23450,51
|
|
20231129,112500,187515850,23500,23500,23500,23500,179
|
|
20231129,112400,183309350,23500,23500,23500,23500,0
|
|
20231129,112300,183309350,23500,23500,23500,23500,20
|
|
20231129,112200,182839350,23500,23500,23500,23500,107
|
|
20231129,112100,180324850,23500,23500,23500,23500,31
|
|
20231129,112000,179596350,23500,23500,23500,23500,0
|
|
20231129,111900,179596350,23500,23500,23500,23500,2
|
|
20231129,111800,179549350,23450,23450,23450,23450,11
|
|
20231129,111700,179291400,23500,23500,23500,23500,0
|
|
20231129,111600,179291400,23500,23500,23500,23500,0
|
|
20231129,111500,179291400,23500,23500,23500,23500,10
|
|
20231129,111400,179056400,23450,23450,23450,23450,1
|
|
20231129,111300,179032950,23450,23450,23450,23450,13
|
|
20231129,111200,178728100,23450,23450,23450,23450,0
|
|
20231129,111100,178728100,23450,23450,23450,23450,16
|
|
20231129,111000,178352900,23450,23450,23450,23450,67
|
|
20231129,110900,176781750,23450,23450,23450,23450,12
|
|
20231129,110800,176500350,23450,23450,23450,23450,9
|
|
20231129,110700,176289300,23450,23450,23450,23450,20
|
|
20231129,110600,175820300,23400,23400,23400,23400,0
|
|
20231129,110500,175820300,23400,23400,23400,23400,0
|
|
20231129,110400,175820300,23400,23400,23400,23400,30
|
|
20231129,110300,175118300,23450,23450,23450,23450,0
|
|
20231129,110200,175118300,23450,23450,23450,23450,0
|
|
20231129,110100,175118300,23450,23450,23450,23450,1
|
|
20231129,110000,175094850,23450,23450,23450,23450,0
|
|
20231129,105900,175094850,23450,23450,23450,23450,0
|
|
20231129,105800,175094850,23450,23450,23450,23450,71
|
|
20231129,105700,173429900,23450,23450,23450,23450,0
|
|
20231129,105600,173429900,23450,23450,23450,23450,0
|
|
20231129,105500,173429900,23450,23450,23450,23450,14
|
|
20231129,105400,173101600,23450,23450,23450,23450,1
|
|
20231129,105300,173078150,23400,23400,23400,23400,0
|
|
20231129,105200,173078150,23400,23350,23400,23300,308
|
|
20231129,105100,165876350,23200,23200,23200,23200,0
|
|
20231129,105000,165876350,23200,23200,23200,23200,0
|
|
20231129,104900,165876350,23200,23200,23200,23200,0
|
|
20231129,104800,165876350,23200,23200,23200,23200,0
|
|
20231129,104700,165876350,23200,23200,23200,23200,0
|
|
20231129,104600,165876350,23200,23200,23200,23200,0
|
|
20231129,104500,165876350,23200,23200,23200,23200,0
|
|
20231129,104400,165876350,23200,23300,23300,23200,100
|
|
20231129,104300,163554950,23300,23300,23300,23300,17
|
|
20231129,104200,163158850,23300,23300,23300,23300,0
|
|
20231129,104100,163158850,23300,23300,23300,23300,4
|
|
20231129,104000,163065650,23350,23350,23350,23350,0
|
|
20231129,103900,163065650,23350,23350,23350,23350,7
|
|
20231129,103800,162902200,23300,23300,23300,23300,75
|
|
20231129,103700,161154700,23250,23250,23250,23250,0
|
|
20231129,103600,161154700,23250,23250,23250,23250,0
|
|
20231129,103500,161154700,23250,23250,23250,23250,43
|
|
20231129,103400,160154950,23300,23300,23300,23300,2
|
|
20231129,103300,160108350,23250,23300,23300,23250,21
|
|
20231129,103200,159620050,23300,23300,23300,23300,50
|
|
20231129,103100,158455050,23350,23350,23350,23350,0
|
|
20231129,103000,158455050,23350,23350,23350,23350,0
|
|
20231129,102900,158455050,23350,23350,23350,23350,0
|
|
20231129,102800,158455050,23350,23350,23350,23350,0
|
|
20231129,102700,158455050,23350,23350,23350,23350,0
|
|
20231129,102600,158455050,23350,23350,23350,23350,10
|
|
20231129,102500,158221550,23350,23350,23350,23350,0
|
|
20231129,102400,158221550,23350,23350,23350,23350,3
|
|
20231129,102300,158151500,23350,23350,23350,23350,31
|
|
20231129,102200,157427650,23300,23300,23300,23300,0
|
|
20231129,102100,157427650,23300,23300,23300,23300,0
|
|
20231129,102000,157427650,23300,23300,23300,23300,0
|
|
20231129,101900,157427650,23300,23300,23300,23300,0
|
|
20231129,101800,157427650,23300,23300,23300,23300,80
|
|
20231129,101700,155563650,23300,23300,23300,23300,0
|
|
20231129,101600,155563650,23300,23300,23300,23300,61
|
|
20231129,101500,154142350,23250,23250,23250,23250,0
|
|
20231129,101400,154142350,23250,23250,23250,23250,12
|
|
20231129,101300,153863350,23250,23250,23250,23250,11
|
|
20231129,101200,153607600,23250,23250,23250,23250,7
|
|
20231129,101100,153444850,23250,23250,23250,23250,39
|
|
20231129,101000,152538100,23250,23250,23250,23250,72
|
|
20231129,100900,150864100,23200,23200,23200,23200,0
|
|
20231129,100800,150864100,23200,23200,23200,23200,270
|
|
20231129,100700,144600100,23250,23250,23250,23250,148
|
|
20231129,100600,141159100,23200,23200,23200,23150,299
|
|
20231129,100500,134223000,23200,23200,23200,23200,0
|
|
20231129,100400,134223000,23200,23200,23200,23200,0
|
|
20231129,100300,134223000,23200,23200,23200,23200,1
|
|
20231129,100200,134199800,23200,23200,23200,23200,0
|
|
20231129,100100,134199800,23200,23200,23200,23150,112
|
|
20231129,100000,131606400,23250,23250,23250,23250,2
|
|
20231129,095900,131559900,23150,23150,23150,23150,0
|
|
20231129,095800,131559900,23150,23200,23200,23150,140
|
|
20231129,095700,128318850,23150,23150,23150,23150,0
|
|
20231129,095600,128318850,23150,23150,23150,23150,2
|
|
20231129,095500,128272550,23150,23150,23150,23150,0
|
|
20231129,095400,128272550,23150,23200,23200,23150,5
|
|
20231129,095300,128156600,23200,23200,23200,23200,1
|
|
20231129,095200,128133400,23200,23200,23200,23200,0
|
|
20231129,095100,128133400,23200,23200,23200,23200,102
|
|
20231129,095000,125767000,23200,23200,23200,23200,0
|
|
20231129,094900,125767000,23200,23200,23200,23200,0
|
|
20231129,094800,125767000,23200,23200,23200,23200,0
|
|
20231129,094700,125767000,23200,23200,23200,23200,0
|
|
20231129,094600,125767000,23200,23200,23200,23200,0
|
|
20231129,094500,125767000,23200,23200,23200,23200,0
|
|
20231129,094400,125767000,23200,23200,23200,23200,0
|
|
20231129,094300,125767000,23200,23200,23200,23200,0
|
|
20231129,094200,125767000,23200,23200,23200,23200,30
|
|
20231129,094100,125071000,23200,23200,23200,23200,0
|
|
20231129,094000,125071000,23200,23200,23200,23200,610
|
|
20231129,093900,110919000,23200,23200,23200,23200,0
|
|
20231129,093800,110919000,23200,23200,23200,23200,202
|
|
20231129,093700,106232600,23250,23250,23250,23250,2
|
|
20231129,093600,106186100,23250,23250,23250,23250,27
|
|
20231129,093500,105558350,23300,23300,23300,23300,0
|
|
20231129,093400,105558350,23300,23300,23300,23300,60
|
|
20231129,093300,104160350,23300,23200,23300,23200,43
|
|
20231129,093200,103159750,23200,23200,23200,23200,41
|
|
20231129,093100,102208550,23200,23200,23200,23200,1
|
|
20231129,093000,102185350,23100,23200,23200,23100,650
|
|
20231129,092900,87114000,23200,23200,23200,23200,156
|
|
20231129,092800,83494800,23250,23250,23250,23250,35
|
|
20231129,092700,82681050,23300,23300,23300,23300,5
|
|
20231129,092600,82564550,23250,23250,23250,23250,346
|
|
20231129,092500,74520050,23250,23250,23250,23250,0
|
|
20231129,092400,74520050,23250,23250,23250,23200,39
|
|
20231129,092300,73613600,23300,23300,23300,23300,40
|
|
20231129,092200,72681600,23300,23300,23300,23300,1
|
|
20231129,092100,72658300,23300,23300,23300,23300,0
|
|
20231129,092000,72658300,23300,23300,23300,23300,1
|
|
20231129,091900,72635000,23300,23300,23300,23300,0
|
|
20231129,091800,72635000,23300,23300,23300,23300,50
|
|
20231129,091700,71470000,23400,23300,23900,23300,1312
|
|
20231129,091600,40488500,23300,23200,23300,23200,84
|
|
20231129,091500,38534250,23200,23200,23200,23200,76
|
|
20231129,091400,36771050,23250,23250,23250,23250,103
|
|
20231129,091300,34376300,23300,23300,23300,23300,20
|
|
20231129,091200,33910300,23250,23300,23300,23250,65
|
|
20231129,091100,32398300,23300,23350,23350,23300,143
|
|
20231129,091000,29066150,23350,23350,23450,23350,33
|
|
20231129,090900,28295000,23350,23350,23350,23350,157
|
|
20231129,090800,24629050,23300,23300,23300,23300,91
|
|
20231129,090700,22508750,23300,23300,23300,23300,69
|
|
20231129,090600,20901050,23250,23200,23350,23200,201
|
|
20231129,090500,16228700,23350,23200,23350,23200,286
|
|
20231129,090400,9588100,23200,23200,23300,23200,351
|
|
20231129,090300,1426950,23200,23250,23250,23200,18
|
|
20231129,090200,1008500,23500,23500,23500,23500,0
|
|
20231129,090100,1008500,23500,23500,23500,23400,27
|
|
20231129,090000,376000,23500,23500,23500,23500,16
|