592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184900,172046850,47700,47700,47700,47700,133
|
|
20231128,184800,172046850,47700,47700,47700,47700,0
|
|
20231128,184700,172046850,47700,47700,47700,47700,0
|
|
20231128,184600,172046850,47700,47700,47700,47700,0
|
|
20231128,184500,172046850,47700,47700,47700,47700,0
|
|
20231128,184400,172046850,47700,47700,47700,47700,0
|
|
20231128,184300,172046850,47700,47700,47700,47700,0
|
|
20231128,184200,172046850,47700,47700,47700,47700,0
|
|
20231128,184100,172046850,47700,47700,47700,47700,0
|
|
20231128,184000,172046850,47700,47700,47700,47700,0
|
|
20231128,183900,172046850,47700,47700,47700,47700,0
|
|
20231128,183800,172046850,47700,47700,47700,47700,0
|
|
20231128,183700,172046850,47700,47700,47700,47700,0
|
|
20231128,183600,172046850,47700,47700,47700,47700,0
|
|
20231128,183500,172046850,47700,47700,47700,47700,0
|
|
20231128,183400,172046850,47700,47700,47700,47700,0
|
|
20231128,183300,172046850,47700,47700,47700,47700,0
|
|
20231128,183200,172046850,47700,47700,47700,47700,0
|
|
20231128,183100,172046850,47700,47700,47700,47700,0
|
|
20231128,183000,172046850,47700,47700,47700,47700,0
|
|
20231128,182900,172046850,47700,47700,47700,47700,0
|
|
20231128,182800,172046850,47700,47700,47700,47700,0
|
|
20231128,182700,172046850,47700,47700,47700,47700,0
|
|
20231128,182600,172046850,47700,47700,47700,47700,0
|
|
20231128,182500,172046850,47700,47700,47700,47700,0
|
|
20231128,182400,172046850,47700,47700,47700,47700,0
|
|
20231128,182300,172046850,47700,47700,47700,47700,0
|
|
20231128,182200,172046850,47700,47700,47700,47700,0
|
|
20231128,182100,172046850,47700,47700,47700,47700,0
|
|
20231128,182000,172046850,47700,47700,47700,47700,0
|
|
20231128,181900,172046850,47700,47700,47700,47700,133
|
|
20231128,181800,172046850,47700,47700,47700,47700,0
|
|
20231128,181700,172046850,47700,47700,47700,47700,0
|
|
20231128,181600,172046850,47700,47700,47700,47700,0
|
|
20231128,181500,172046850,47700,47700,47700,47700,0
|
|
20231128,181400,172046850,47700,47700,47700,47700,0
|
|
20231128,181300,172046850,47700,47700,47700,47700,0
|
|
20231128,181200,172046850,47700,47700,47700,47700,0
|
|
20231128,181100,172046850,47700,47700,47700,47700,0
|
|
20231128,181000,172046850,47700,47700,47700,47700,0
|
|
20231128,180900,172046850,47700,47700,47700,47700,0
|
|
20231128,180800,172046850,47700,47700,47700,47700,0
|
|
20231128,180700,172046850,47700,47700,47700,47700,0
|
|
20231128,180600,172046850,47700,47700,47700,47700,0
|
|
20231128,180500,172046850,47700,47700,47700,47700,0
|
|
20231128,180400,172046850,47700,47700,47700,47700,0
|
|
20231128,180300,172046850,47700,47700,47700,47700,0
|
|
20231128,180200,172046850,47700,47700,47700,47700,0
|
|
20231128,180100,172046850,47700,47700,47700,47700,0
|
|
20231128,180000,172046850,47700,47700,47700,47700,0
|
|
20231128,175900,172046850,47700,47700,47700,47700,0
|
|
20231128,175800,172046850,47700,47700,47700,47700,0
|
|
20231128,175700,172046850,47700,47700,47700,47700,0
|
|
20231128,175600,172046850,47700,47700,47700,47700,0
|
|
20231128,175500,172046850,47700,47700,47700,47700,0
|
|
20231128,175400,172046850,47700,47700,47700,47700,0
|
|
20231128,175300,172046850,47700,47700,47700,47700,0
|
|
20231128,175200,172046850,47700,47700,47700,47700,0
|
|
20231128,175100,172046850,47700,47700,47700,47700,0
|
|
20231128,175000,172046850,47700,47700,47700,47700,0
|
|
20231128,174900,172046850,47700,47700,47700,47700,133
|
|
20231128,174800,172046850,47700,47700,47700,47700,0
|
|
20231128,174700,172046850,47700,47700,47700,47700,0
|
|
20231128,174600,172046850,47700,47700,47700,47700,0
|
|
20231128,174500,172046850,47700,47700,47700,47700,0
|
|
20231128,174400,172046850,47700,47700,47700,47700,0
|
|
20231128,174300,172046850,47700,47700,47700,47700,0
|
|
20231128,174200,172046850,47700,47700,47700,47700,0
|
|
20231128,174100,172046850,47700,47700,47700,47700,0
|
|
20231128,174000,172046850,47700,47700,47700,47700,0
|
|
20231128,173900,172046850,47700,47700,47700,47700,0
|
|
20231128,173800,172046850,47700,47700,47700,47700,0
|
|
20231128,173700,172046850,47700,47700,47700,47700,0
|
|
20231128,173600,172046850,47700,47700,47700,47700,0
|
|
20231128,173500,172046850,47700,47700,47700,47700,0
|
|
20231128,173400,172046850,47700,47700,47700,47700,0
|
|
20231128,173300,172046850,47700,47700,47700,47700,0
|
|
20231128,173200,172046850,47700,47700,47700,47700,0
|
|
20231128,173100,172046850,47700,47700,47700,47700,0
|
|
20231128,173000,172046850,47700,47700,47700,47700,0
|
|
20231128,172900,172046850,47700,47700,47700,47700,0
|
|
20231128,172800,172046850,47700,47700,47700,47700,0
|
|
20231128,172700,172046850,47700,47700,47700,47700,0
|
|
20231128,172600,172046850,47700,47700,47700,47700,0
|
|
20231128,172500,172046850,47700,47700,47700,47700,0
|
|
20231128,172400,172046850,47700,47700,47700,47700,0
|
|
20231128,172300,172046850,47700,47700,47700,47700,0
|
|
20231128,172200,172046850,47700,47700,47700,47700,0
|
|
20231128,172100,172046850,47700,47700,47700,47700,0
|
|
20231128,172000,172046850,47700,47700,47700,47700,0
|
|
20231128,171900,172046850,47700,47700,47700,47700,133
|
|
20231128,171800,172046850,47700,47700,47700,47700,0
|
|
20231128,171700,172046850,47700,47700,47700,47700,0
|
|
20231128,171600,172046850,47700,47700,47700,47700,0
|
|
20231128,171500,172046850,47700,47700,47700,47700,0
|
|
20231128,171400,172046850,47700,47700,47700,47700,0
|
|
20231128,171300,172046850,47700,47700,47700,47700,0
|
|
20231128,171200,172046850,47700,47700,47700,47700,0
|
|
20231128,171100,172046850,47700,47700,47700,47700,0
|
|
20231128,171000,172046850,47700,47700,47700,47700,0
|
|
20231128,170900,172046850,47700,47700,47700,47700,0
|
|
20231128,170800,172046850,47700,47700,47700,47700,0
|
|
20231128,170700,172046850,47700,47700,47700,47700,0
|
|
20231128,170600,172046850,47700,47700,47700,47700,0
|
|
20231128,170500,172046850,47700,47700,47700,47700,0
|
|
20231128,170400,172046850,47700,47700,47700,47700,0
|
|
20231128,170300,172046850,47700,47700,47700,47700,0
|
|
20231128,170200,172046850,47700,47700,47700,47700,0
|
|
20231128,170100,172046850,47700,47700,47700,47700,0
|
|
20231128,170000,172046850,47700,47700,47700,47700,0
|
|
20231128,165900,172046850,47700,47700,47700,47700,0
|
|
20231128,165800,172046850,47700,47700,47700,47700,0
|
|
20231128,165700,172046850,47700,47700,47700,47700,0
|
|
20231128,165600,172046850,47700,47700,47700,47700,0
|
|
20231128,165500,172046850,47700,47700,47700,47700,0
|
|
20231128,165400,172046850,47700,47700,47700,47700,0
|
|
20231128,165300,172046850,47700,47700,47700,47700,0
|
|
20231128,165200,172046850,47700,47700,47700,47700,0
|
|
20231128,165100,172046850,47700,47700,47700,47700,0
|
|
20231128,165000,172046850,47700,47700,47700,47700,0
|
|
20231128,164900,172046850,47700,47700,47700,47700,133
|
|
20231128,164800,172046850,47700,47700,47700,47700,0
|
|
20231128,164700,172046850,47700,47700,47700,47700,0
|
|
20231128,164600,172046850,47700,47700,47700,47700,0
|
|
20231128,164500,172046850,47700,47700,47700,47700,0
|
|
20231128,164400,172046850,47700,47700,47700,47700,0
|
|
20231128,164300,172046850,47700,47700,47700,47700,0
|
|
20231128,164200,172046850,47700,47700,47700,47700,0
|
|
20231128,164100,172046850,47700,47700,47700,47700,0
|
|
20231128,164000,172046850,47700,47700,47700,47700,0
|
|
20231128,163900,172046850,47700,47700,47700,47700,0
|
|
20231128,163800,172046850,47700,47700,47700,47700,0
|
|
20231128,163700,172046850,47700,47700,47700,47700,0
|
|
20231128,163600,172046850,47700,47700,47700,47700,0
|
|
20231128,163500,172046850,47700,47700,47700,47700,0
|
|
20231128,163400,172046850,47700,47700,47700,47700,0
|
|
20231128,163300,172046850,47700,47700,47700,47700,0
|
|
20231128,163200,172046850,47700,47700,47700,47700,0
|
|
20231128,163100,172046850,47700,47700,47700,47700,0
|
|
20231128,163000,172046850,47700,47700,47700,47700,0
|
|
20231128,162900,172046850,47700,47700,47700,47700,0
|
|
20231128,162800,172046850,47700,47700,47700,47700,0
|
|
20231128,162700,172046850,47700,47700,47700,47700,0
|
|
20231128,162600,172046850,47700,47700,47700,47700,0
|
|
20231128,162500,172046850,47700,47700,47700,47700,0
|
|
20231128,162400,172046850,47700,47700,47700,47700,0
|
|
20231128,162300,172046850,47700,47700,47700,47700,0
|
|
20231128,162200,172046850,47700,47700,47700,47700,0
|
|
20231128,162100,172046850,47700,47700,47700,47700,0
|
|
20231128,162000,172046850,47700,47700,47700,47700,0
|
|
20231128,161900,172046850,47700,47700,47700,47700,133
|
|
20231128,161800,172046850,47700,47700,47700,47700,0
|
|
20231128,161700,172046850,47700,47700,47700,47700,0
|
|
20231128,161600,172046850,47700,47700,47700,47700,0
|
|
20231128,161500,172046850,47700,47700,47700,47700,0
|
|
20231128,161400,172046850,47700,47700,47700,47700,0
|
|
20231128,161300,172046850,47700,47700,47700,47700,0
|
|
20231128,161200,172046850,47700,47700,47700,47700,0
|
|
20231128,161100,172046850,47700,47700,47700,47700,0
|
|
20231128,161000,172046850,47700,47700,47700,47700,0
|
|
20231128,160900,172046850,47700,47700,47700,47700,0
|
|
20231128,160800,172046850,47700,47700,47700,47700,0
|
|
20231128,160700,172046850,47700,47700,47700,47700,0
|
|
20231128,160600,172046850,47700,47700,47700,47700,0
|
|
20231128,160500,172046850,47700,47700,47700,47700,0
|
|
20231128,160400,172046850,47700,47700,47700,47700,0
|
|
20231128,160300,172046850,47700,47700,47700,47700,0
|
|
20231128,160200,172046850,47700,47700,47700,47700,0
|
|
20231128,160100,172046850,47700,47700,47700,47700,0
|
|
20231128,160000,172046850,47700,47700,47700,47700,0
|
|
20231128,155900,172046850,47700,47700,47700,47700,0
|
|
20231128,155800,172046850,47700,47700,47700,47700,0
|
|
20231128,155700,172046850,47700,47700,47700,47700,0
|
|
20231128,155600,172046850,47700,47700,47700,47700,0
|
|
20231128,155500,172046850,47700,47700,47700,47700,0
|
|
20231128,155400,172046850,47700,47700,47700,47700,0
|
|
20231128,155300,172046850,47700,47700,47700,47700,0
|
|
20231128,155200,172046850,47700,47700,47700,47700,0
|
|
20231128,155100,172046850,47700,47700,47700,47700,0
|
|
20231128,155000,172046850,47700,47700,47700,47700,0
|
|
20231128,154900,172046850,47700,47700,47700,47700,133
|
|
20231128,154800,172046850,47700,47700,47700,47700,0
|
|
20231128,154700,172046850,47700,47700,47700,47700,0
|
|
20231128,154600,172046850,47700,47700,47700,47700,0
|
|
20231128,154500,172046850,47700,47700,47700,47700,0
|
|
20231128,154400,172046850,47700,47700,47700,47700,0
|
|
20231128,154300,172046850,47700,47700,47700,47700,0
|
|
20231128,154200,172046850,47700,47700,47700,47700,0
|
|
20231128,154100,172046850,47700,47700,47700,47700,0
|
|
20231128,154000,172046850,47700,47700,47700,47700,0
|
|
20231128,153900,172046850,47700,47700,47700,47700,0
|
|
20231128,153800,172046850,47700,47700,47700,47700,0
|
|
20231128,153700,172046850,47700,47700,47700,47700,0
|
|
20231128,153600,172046850,47700,47700,47700,47700,0
|
|
20231128,153500,172046850,47700,47700,47700,47700,0
|
|
20231128,153400,172046850,47700,47700,47700,47700,0
|
|
20231128,153300,172046850,47700,47700,47700,47700,0
|
|
20231128,153200,172046850,47700,47700,47700,47700,0
|
|
20231128,153100,172046850,47700,47700,47700,47700,0
|
|
20231128,153000,172046850,47700,47700,47700,47700,133
|
|
20231128,152900,165702750,47700,47700,47700,47700,0
|
|
20231128,152800,165702750,47700,47700,47700,47700,0
|
|
20231128,152700,165702750,47700,47700,47700,47700,0
|
|
20231128,152600,165702750,47700,47700,47700,47700,0
|
|
20231128,152500,165702750,47700,47700,47700,47700,0
|
|
20231128,152400,165702750,47700,47700,47700,47700,0
|
|
20231128,152300,165702750,47700,47700,47700,47700,0
|
|
20231128,152200,165702750,47700,47700,47700,47700,0
|
|
20231128,152100,165702750,47700,47700,47700,47700,0
|
|
20231128,152000,165702750,47700,47700,47700,47700,0
|
|
20231128,151900,165702750,47700,47750,47750,47700,95
|
|
20231128,151800,161170800,47750,47750,47750,47750,0
|
|
20231128,151700,161170800,47750,47750,47750,47750,2
|
|
20231128,151600,161075300,47750,47750,47750,47750,10
|
|
20231128,151500,160597800,47700,47700,47700,47700,0
|
|
20231128,151400,160597800,47700,47700,47700,47700,9
|
|
20231128,151300,160168500,47700,47700,47700,47700,1
|
|
20231128,151200,160120800,47700,47700,47700,47700,0
|
|
20231128,151100,160120800,47700,47700,47700,47700,25
|
|
20231128,151000,158928300,47700,47700,47700,47700,0
|
|
20231128,150900,158928300,47700,47700,47700,47700,20
|
|
20231128,150800,157974300,47700,47700,47700,47700,27
|
|
20231128,150700,156686400,47750,47750,47750,47750,0
|
|
20231128,150600,156686400,47750,47750,47750,47750,0
|
|
20231128,150500,156686400,47750,47750,47750,47750,1
|
|
20231128,150400,156638650,47750,47750,47750,47750,0
|
|
20231128,150300,156638650,47750,47750,47750,47750,0
|
|
20231128,150200,156638650,47750,47750,47750,47750,0
|
|
20231128,150100,156638650,47750,47750,47750,47750,1
|
|
20231128,150000,156590900,47750,47750,47750,47750,4
|
|
20231128,145900,156399900,47700,47700,47700,47700,0
|
|
20231128,145800,156399900,47700,47700,47700,47700,0
|
|
20231128,145700,156399900,47700,47700,47700,47700,0
|
|
20231128,145600,156399900,47700,47700,47700,47700,0
|
|
20231128,145500,156399900,47700,47700,47750,47700,108
|
|
20231128,145400,151245800,47750,47750,47750,47750,1
|
|
20231128,145300,151198050,47750,47750,47750,47750,0
|
|
20231128,145200,151198050,47750,47750,47750,47750,0
|
|
20231128,145100,151198050,47750,47750,47750,47750,0
|
|
20231128,145000,151198050,47750,47700,47750,47700,6
|
|
20231128,144900,150911600,47750,47750,47750,47750,0
|
|
20231128,144800,150911600,47750,47750,47750,47750,0
|
|
20231128,144700,150911600,47750,47750,47750,47750,0
|
|
20231128,144600,150911600,47750,47750,47750,47750,6
|
|
20231128,144500,150625100,47750,47750,47750,47750,2
|
|
20231128,144400,150529600,47700,47700,47700,47700,18
|
|
20231128,144300,149671000,47700,47700,47700,47700,10
|
|
20231128,144200,149194000,47700,47700,47700,47700,3
|
|
20231128,144100,149050900,47700,47700,47700,47700,12
|
|
20231128,144000,148478500,47700,47750,47750,47700,24
|
|
20231128,143900,147332750,47650,47650,47650,47650,0
|
|
20231128,143800,147332750,47650,47650,47650,47650,0
|
|
20231128,143700,147332750,47650,47650,47650,47650,4
|
|
20231128,143600,147142150,47650,47650,47650,47650,0
|
|
20231128,143500,147142150,47650,47650,47650,47650,0
|
|
20231128,143400,147142150,47650,47650,47650,47650,0
|
|
20231128,143300,147142150,47650,47650,47650,47650,0
|
|
20231128,143200,147142150,47650,47650,47650,47650,0
|
|
20231128,143100,147142150,47650,47650,47650,47650,0
|
|
20231128,143000,147142150,47650,47650,47650,47650,0
|
|
20231128,142900,147142150,47650,47650,47650,47650,0
|
|
20231128,142800,147142150,47650,47650,47650,47650,0
|
|
20231128,142700,147142150,47650,47650,47650,47650,0
|
|
20231128,142600,147142150,47650,47650,47650,47650,0
|
|
20231128,142500,147142150,47650,47650,47650,47650,0
|
|
20231128,142400,147142150,47650,47650,47650,47650,2
|
|
20231128,142300,147046850,47650,47700,47700,47650,7
|
|
20231128,142200,146713050,47700,47700,47700,47700,12
|
|
20231128,142100,146140650,47700,47700,47700,47700,0
|
|
20231128,142000,146140650,47700,47750,47750,47700,37
|
|
20231128,141900,144375500,47800,47800,47800,47800,0
|
|
20231128,141800,144375500,47800,47800,47800,47800,5
|
|
20231128,141700,144136500,47800,47800,47800,47800,0
|
|
20231128,141600,144136500,47800,47800,47800,47800,0
|
|
20231128,141500,144136500,47800,47800,47800,47800,1
|
|
20231128,141400,144088700,47800,47800,47800,47800,1
|
|
20231128,141300,144040900,47800,47800,47800,47800,3
|
|
20231128,141200,143897500,47800,47800,47800,47800,0
|
|
20231128,141100,143897500,47800,47800,47800,47800,0
|
|
20231128,141000,143897500,47800,47800,47800,47800,2
|
|
20231128,140900,143801900,47800,47800,47800,47800,47
|
|
20231128,140800,141555300,47800,47800,47800,47800,14
|
|
20231128,140700,140886100,47800,47800,47800,47800,0
|
|
20231128,140600,140886100,47800,47800,47800,47800,1
|
|
20231128,140500,140838300,47700,47700,47700,47700,0
|
|
20231128,140400,140838300,47700,47700,47700,47700,0
|
|
20231128,140300,140838300,47700,47700,47700,47700,0
|
|
20231128,140200,140838300,47700,47700,47700,47700,0
|
|
20231128,140100,140838300,47700,47700,47700,47700,43
|
|
20231128,140000,138787200,47700,47700,47700,47700,0
|
|
20231128,135900,138787200,47700,47700,47700,47700,0
|
|
20231128,135800,138787200,47700,47700,47700,47700,1
|
|
20231128,135700,138739500,47650,47650,47650,47650,0
|
|
20231128,135600,138739500,47650,47850,47850,47650,213
|
|
20231128,135500,128567200,47850,47850,47850,47850,0
|
|
20231128,135400,128567200,47850,47850,47850,47850,0
|
|
20231128,135300,128567200,47850,47850,47850,47850,1
|
|
20231128,135200,128519350,47800,47800,47800,47800,3
|
|
20231128,135100,128375950,47850,47850,47850,47850,2
|
|
20231128,135000,128280250,47800,47800,47800,47800,0
|
|
20231128,134900,128280250,47800,47800,47800,47800,0
|
|
20231128,134800,128280250,47800,47800,47800,47800,0
|
|
20231128,134700,128280250,47800,47800,47800,47800,0
|
|
20231128,134600,128280250,47800,47900,47900,47800,38
|
|
20231128,134500,126463300,47850,47850,47850,47850,0
|
|
20231128,134400,126463300,47850,47850,47850,47850,0
|
|
20231128,134300,126463300,47850,47850,47850,47850,0
|
|
20231128,134200,126463300,47850,47850,47850,47850,0
|
|
20231128,134100,126463300,47850,47900,47900,47850,242
|
|
20231128,134000,114877400,47900,47900,47900,47900,15
|
|
20231128,133900,114158900,47950,47950,47950,47950,0
|
|
20231128,133800,114158900,47950,47950,47950,47950,8
|
|
20231128,133700,113775300,47950,47950,47950,47950,0
|
|
20231128,133600,113775300,47950,47950,47950,47950,0
|
|
20231128,133500,113775300,47950,47950,47950,47950,0
|
|
20231128,133400,113775300,47950,47950,47950,47950,0
|
|
20231128,133300,113775300,47950,48000,48000,47950,64
|
|
20231128,133200,110706000,48000,48000,48000,48000,0
|
|
20231128,133100,110706000,48000,48000,48000,48000,0
|
|
20231128,133000,110706000,48000,48000,48000,48000,0
|
|
20231128,132900,110706000,48000,48000,48000,48000,0
|
|
20231128,132800,110706000,48000,48000,48000,48000,0
|
|
20231128,132700,110706000,48000,48000,48000,48000,0
|
|
20231128,132600,110706000,48000,48000,48000,48000,0
|
|
20231128,132500,110706000,48000,48000,48000,48000,20
|
|
20231128,132400,109746000,48000,48000,48000,48000,0
|
|
20231128,132300,109746000,48000,48000,48000,48000,0
|
|
20231128,132200,109746000,48000,48000,48000,48000,0
|
|
20231128,132100,109746000,48000,48000,48000,48000,0
|
|
20231128,132000,109746000,48000,48000,48000,48000,0
|
|
20231128,131900,109746000,48000,48000,48000,48000,0
|
|
20231128,131800,109746000,48000,48000,48000,48000,0
|
|
20231128,131700,109746000,48000,48000,48000,48000,62
|
|
20231128,131600,106770000,48000,48000,48000,48000,0
|
|
20231128,131500,106770000,48000,48000,48000,48000,0
|
|
20231128,131400,106770000,48000,48000,48000,48000,45
|
|
20231128,131300,104610000,48000,48000,48000,48000,0
|
|
20231128,131200,104610000,48000,48000,48000,48000,9
|
|
20231128,131100,104178000,48000,48000,48000,48000,1
|
|
20231128,131000,104130000,48000,48000,48000,48000,0
|
|
20231128,130900,104130000,48000,48000,48000,48000,0
|
|
20231128,130800,104130000,48000,48000,48000,48000,0
|
|
20231128,130700,104130000,48000,48000,48000,48000,0
|
|
20231128,130600,104130000,48000,48000,48000,48000,0
|
|
20231128,130500,104130000,48000,48000,48000,48000,5
|
|
20231128,130400,103890000,48000,48000,48000,48000,0
|
|
20231128,130300,103890000,48000,48000,48000,48000,0
|
|
20231128,130200,103890000,48000,48000,48000,48000,195
|
|
20231128,130100,94530000,48000,48000,48000,48000,0
|
|
20231128,130000,94530000,48000,48000,48000,48000,0
|
|
20231128,125900,94530000,48000,48000,48000,48000,1
|
|
20231128,125800,94482000,48050,48050,48050,48050,0
|
|
20231128,125700,94482000,48050,48050,48050,48050,0
|
|
20231128,125600,94482000,48050,48150,48150,48050,187
|
|
20231128,125500,85494050,48100,48100,48100,48100,0
|
|
20231128,125400,85494050,48100,48100,48100,48100,0
|
|
20231128,125300,85494050,48100,48100,48100,48100,0
|
|
20231128,125200,85494050,48100,48100,48100,48100,0
|
|
20231128,125100,85494050,48100,48100,48100,48100,0
|
|
20231128,125000,85494050,48100,48100,48100,48100,0
|
|
20231128,124900,85494050,48100,48100,48100,48100,0
|
|
20231128,124800,85494050,48100,48100,48100,48100,0
|
|
20231128,124700,85494050,48100,48100,48100,48100,0
|
|
20231128,124600,85494050,48100,48100,48100,48100,0
|
|
20231128,124500,85494050,48100,48100,48100,48100,0
|
|
20231128,124400,85494050,48100,48100,48100,48100,52
|
|
20231128,124300,82992850,48100,48100,48100,48100,0
|
|
20231128,124200,82992850,48100,48100,48100,48100,0
|
|
20231128,124100,82992850,48100,48100,48100,48100,1
|
|
20231128,124000,82944750,48100,48100,48100,48100,0
|
|
20231128,123900,82944750,48100,48100,48100,48100,0
|
|
20231128,123800,82944750,48100,48100,48100,48100,0
|
|
20231128,123700,82944750,48100,48100,48100,48100,0
|
|
20231128,123600,82944750,48100,48100,48100,48100,0
|
|
20231128,123500,82944750,48100,48100,48100,48100,6
|
|
20231128,123400,82656150,48100,48100,48100,48100,1
|
|
20231128,123300,82608050,48100,48100,48100,48100,2
|
|
20231128,123200,82511850,48050,48050,48050,48050,0
|
|
20231128,123100,82511850,48050,48100,48100,48050,31
|
|
20231128,123000,81022250,48050,48050,48050,48050,0
|
|
20231128,122900,81022250,48050,48100,48100,48050,18
|
|
20231128,122800,80156600,48150,48150,48150,48150,2
|
|
20231128,122700,80060300,48150,48150,48150,48150,4
|
|
20231128,122600,79867700,48150,48150,48150,48150,1
|
|
20231128,122500,79819550,48150,48150,48150,48150,0
|
|
20231128,122400,79819550,48150,48150,48150,48150,1
|
|
20231128,122300,79771400,48150,48150,48150,48150,0
|
|
20231128,122200,79771400,48150,48150,48150,48150,1
|
|
20231128,122100,79723250,48150,48150,48150,48150,0
|
|
20231128,122000,79723250,48150,48150,48150,48150,0
|
|
20231128,121900,79723250,48150,48150,48150,48150,5
|
|
20231128,121800,79482500,48100,48100,48100,48100,0
|
|
20231128,121700,79482500,48100,48100,48100,48100,0
|
|
20231128,121600,79482500,48100,48100,48100,48100,1
|
|
20231128,121500,79434400,48100,48100,48100,48100,0
|
|
20231128,121400,79434400,48100,48100,48100,48100,0
|
|
20231128,121300,79434400,48100,48100,48100,48100,184
|
|
20231128,121200,70584000,48100,48100,48100,48100,0
|
|
20231128,121100,70584000,48100,48100,48100,48100,0
|
|
20231128,121000,70584000,48100,48100,48100,48100,0
|
|
20231128,120900,70584000,48100,48100,48100,48100,0
|
|
20231128,120800,70584000,48100,48100,48100,48100,0
|
|
20231128,120700,70584000,48100,48100,48100,48100,0
|
|
20231128,120600,70584000,48100,48100,48100,48100,65
|
|
20231128,120500,67457500,48100,48100,48100,48100,0
|
|
20231128,120400,67457500,48100,48100,48100,48100,0
|
|
20231128,120300,67457500,48100,48100,48100,48100,0
|
|
20231128,120200,67457500,48100,48100,48100,48100,0
|
|
20231128,120100,67457500,48100,48100,48100,48100,0
|
|
20231128,120000,67457500,48100,48100,48100,48100,0
|
|
20231128,115900,67457500,48100,48100,48100,48100,0
|
|
20231128,115800,67457500,48100,48100,48100,48100,0
|
|
20231128,115700,67457500,48100,48100,48100,48100,0
|
|
20231128,115600,67457500,48100,48100,48100,48100,0
|
|
20231128,115500,67457500,48100,48100,48100,48100,1
|
|
20231128,115400,67409400,48100,48100,48100,48100,0
|
|
20231128,115300,67409400,48100,48100,48100,48100,4
|
|
20231128,115200,67217000,48150,48150,48150,48150,0
|
|
20231128,115100,67217000,48150,48150,48150,48150,0
|
|
20231128,115000,67217000,48150,48150,48150,48150,0
|
|
20231128,114900,67217000,48150,48150,48150,48150,0
|
|
20231128,114800,67217000,48150,48150,48150,48150,0
|
|
20231128,114700,67217000,48150,48150,48150,48150,0
|
|
20231128,114600,67217000,48150,48150,48150,48150,5
|
|
20231128,114500,66976250,48150,48150,48150,48150,3
|
|
20231128,114400,66831800,48150,48150,48150,48150,1
|
|
20231128,114300,66783650,48150,48150,48150,48150,0
|
|
20231128,114200,66783650,48150,48150,48150,48150,0
|
|
20231128,114100,66783650,48150,48150,48150,48150,0
|
|
20231128,114000,66783650,48150,48150,48150,48150,13
|
|
20231128,113900,66157700,48200,48200,48200,48200,0
|
|
20231128,113800,66157700,48200,48200,48200,48200,5
|
|
20231128,113700,65916700,48200,48200,48200,48200,0
|
|
20231128,113600,65916700,48200,48200,48200,48200,0
|
|
20231128,113500,65916700,48200,48200,48200,48200,0
|
|
20231128,113400,65916700,48200,48200,48200,48200,0
|
|
20231128,113300,65916700,48200,48200,48200,48200,0
|
|
20231128,113200,65916700,48200,48200,48200,48200,0
|
|
20231128,113100,65916700,48200,48200,48200,48200,0
|
|
20231128,113000,65916700,48200,48200,48200,48200,0
|
|
20231128,112900,65916700,48200,48200,48200,48200,0
|
|
20231128,112800,65916700,48200,48200,48200,48200,0
|
|
20231128,112700,65916700,48200,48200,48200,48200,0
|
|
20231128,112600,65916700,48200,48200,48200,48200,0
|
|
20231128,112500,65916700,48200,48200,48200,48200,0
|
|
20231128,112400,65916700,48200,48350,48350,48200,77
|
|
20231128,112300,62202150,48350,48350,48350,48350,0
|
|
20231128,112200,62202150,48350,48350,48350,48350,0
|
|
20231128,112100,62202150,48350,48350,48350,48350,0
|
|
20231128,112000,62202150,48350,48350,48350,48350,0
|
|
20231128,111900,62202150,48350,48350,48350,48350,0
|
|
20231128,111800,62202150,48350,48350,48350,48350,0
|
|
20231128,111700,62202150,48350,48350,48350,48350,0
|
|
20231128,111600,62202150,48350,48350,48350,48350,1
|
|
20231128,111500,62153800,48250,48250,48250,48250,0
|
|
20231128,111400,62153800,48250,48250,48250,48250,0
|
|
20231128,111300,62153800,48250,48250,48250,48250,0
|
|
20231128,111200,62153800,48250,48250,48250,48250,0
|
|
20231128,111100,62153800,48250,48250,48250,48250,0
|
|
20231128,111000,62153800,48250,48250,48250,48250,0
|
|
20231128,110900,62153800,48250,48250,48250,48250,0
|
|
20231128,110800,62153800,48250,48250,48250,48250,0
|
|
20231128,110700,62153800,48250,48250,48250,48250,0
|
|
20231128,110600,62153800,48250,48250,48250,48250,14
|
|
20231128,110500,61478300,48100,48100,48100,48100,0
|
|
20231128,110400,61478300,48100,48100,48100,48100,0
|
|
20231128,110300,61478300,48100,48100,48100,48100,0
|
|
20231128,110200,61478300,48100,48100,48100,48100,0
|
|
20231128,110100,61478300,48100,48100,48100,48100,5
|
|
20231128,110000,61237800,48100,48100,48100,48100,0
|
|
20231128,105900,61237800,48100,48200,48200,48100,534
|
|
20231128,105800,35505150,48200,48200,48200,48200,0
|
|
20231128,105700,35505150,48200,48200,48200,48200,0
|
|
20231128,105600,35505150,48200,48200,48200,48200,0
|
|
20231128,105500,35505150,48200,48250,48250,48200,100
|
|
20231128,105400,30685050,48250,48250,48250,48250,0
|
|
20231128,105300,30685050,48250,48250,48250,48250,0
|
|
20231128,105200,30685050,48250,48250,48250,48250,0
|
|
20231128,105100,30685050,48250,48250,48250,48250,0
|
|
20231128,105000,30685050,48250,48250,48250,48250,1
|
|
20231128,104900,30636800,48250,48250,48250,48250,0
|
|
20231128,104800,30636800,48250,48250,48250,48250,18
|
|
20231128,104700,29768300,48250,48250,48250,48250,0
|
|
20231128,104600,29768300,48250,48250,48250,48250,1
|
|
20231128,104500,29720050,48250,48250,48250,48250,3
|
|
20231128,104400,29575300,48200,48200,48200,48200,0
|
|
20231128,104300,29575300,48200,48200,48200,48200,0
|
|
20231128,104200,29575300,48200,48200,48200,48200,0
|
|
20231128,104100,29575300,48200,48200,48200,48200,0
|
|
20231128,104000,29575300,48200,48200,48200,48200,10
|
|
20231128,103900,29093300,48400,48400,48400,48400,1
|
|
20231128,103800,29044900,48200,48200,48200,48200,0
|
|
20231128,103700,29044900,48200,48200,48200,48200,0
|
|
20231128,103600,29044900,48200,48350,48350,48200,139
|
|
20231128,103500,22340000,48400,48400,48400,48400,2
|
|
20231128,103400,22243200,48400,48400,48400,48400,2
|
|
20231128,103300,22146400,48400,48400,48400,48400,0
|
|
20231128,103200,22146400,48400,48400,48400,48400,0
|
|
20231128,103100,22146400,48400,48400,48400,48400,2
|
|
20231128,103000,22049600,48350,48350,48350,48350,0
|
|
20231128,102900,22049600,48350,48350,48350,48350,0
|
|
20231128,102800,22049600,48350,48350,48350,48350,0
|
|
20231128,102700,22049600,48350,48350,48350,48350,0
|
|
20231128,102600,22049600,48350,48350,48350,48350,0
|
|
20231128,102500,22049600,48350,48350,48350,48350,0
|
|
20231128,102400,22049600,48350,48350,48350,48350,10
|
|
20231128,102300,21566100,48350,48350,48350,48350,0
|
|
20231128,102200,21566100,48350,48350,48350,48350,0
|
|
20231128,102100,21566100,48350,48350,48350,48350,0
|
|
20231128,102000,21566100,48350,48350,48350,48350,0
|
|
20231128,101900,21566100,48350,48350,48350,48350,47
|
|
20231128,101800,19293650,48350,48350,48350,48350,0
|
|
20231128,101700,19293650,48350,48350,48350,48350,2
|
|
20231128,101600,19196950,48350,48350,48350,48350,3
|
|
20231128,101500,19051900,48300,48300,48300,48300,8
|
|
20231128,101400,18665500,48250,48250,48250,48250,0
|
|
20231128,101300,18665500,48250,48250,48250,48250,0
|
|
20231128,101200,18665500,48250,48250,48250,48250,0
|
|
20231128,101100,18665500,48250,48250,48250,48250,0
|
|
20231128,101000,18665500,48250,48250,48250,48250,0
|
|
20231128,100900,18665500,48250,48250,48250,48250,8
|
|
20231128,100800,18279500,48250,48250,48250,48250,0
|
|
20231128,100700,18279500,48250,48250,48250,48250,0
|
|
20231128,100600,18279500,48250,48250,48250,48250,0
|
|
20231128,100500,18279500,48250,48250,48250,48250,2
|
|
20231128,100400,18183000,48250,48250,48250,48250,2
|
|
20231128,100300,18086500,48250,48250,48250,48250,0
|
|
20231128,100200,18086500,48250,48250,48250,48250,0
|
|
20231128,100100,18086500,48250,48250,48250,48250,0
|
|
20231128,100000,18086500,48250,48250,48250,48250,15
|
|
20231128,095900,17362750,48300,48300,48300,48300,0
|
|
20231128,095800,17362750,48300,48300,48300,48300,0
|
|
20231128,095700,17362750,48300,48300,48300,48300,0
|
|
20231128,095600,17362750,48300,48300,48300,48300,0
|
|
20231128,095500,17362750,48300,48300,48300,48300,0
|
|
20231128,095400,17362750,48300,48300,48300,48300,0
|
|
20231128,095300,17362750,48300,48300,48300,48300,53
|
|
20231128,095200,14802850,48200,48200,48200,48200,0
|
|
20231128,095100,14802850,48200,48200,48200,48200,0
|
|
20231128,095000,14802850,48200,48250,48250,48200,20
|
|
20231128,094900,13838350,48250,48250,48250,48250,2
|
|
20231128,094800,13741850,48250,48250,48250,48250,2
|
|
20231128,094700,13645350,48250,48250,48250,48250,0
|
|
20231128,094600,13645350,48250,48250,48250,48250,0
|
|
20231128,094500,13645350,48250,48250,48250,48250,0
|
|
20231128,094400,13645350,48250,48200,48250,48200,4
|
|
20231128,094300,13452500,48200,48200,48200,48200,19
|
|
20231128,094200,12536700,48250,48250,48250,48250,0
|
|
20231128,094100,12536700,48250,48250,48250,48250,10
|
|
20231128,094000,12054200,48300,48300,48300,48300,0
|
|
20231128,093900,12054200,48300,48300,48300,48300,0
|
|
20231128,093800,12054200,48300,48300,48300,48300,10
|
|
20231128,093700,11571200,48200,48200,48200,48200,0
|
|
20231128,093600,11571200,48200,48200,48200,48200,0
|
|
20231128,093500,11571200,48200,48200,48200,48200,1
|
|
20231128,093400,11523000,48200,48200,48200,48200,0
|
|
20231128,093300,11523000,48200,48200,48200,48200,0
|
|
20231128,093200,11523000,48200,48200,48200,48200,0
|
|
20231128,093100,11523000,48200,48200,48200,48200,0
|
|
20231128,093000,11523000,48200,48200,48200,48200,0
|
|
20231128,092900,11523000,48200,48200,48200,48200,0
|
|
20231128,092800,11523000,48200,48200,48200,48200,0
|
|
20231128,092700,11523000,48200,48200,48200,48200,33
|
|
20231128,092600,9932400,48350,48350,48350,48350,0
|
|
20231128,092500,9932400,48350,48350,48350,48350,1
|
|
20231128,092400,9884050,48350,48350,48350,48350,0
|
|
20231128,092300,9884050,48350,48350,48350,48350,4
|
|
20231128,092200,9690650,48350,48350,48350,48350,0
|
|
20231128,092100,9690650,48350,48350,48350,48350,3
|
|
20231128,092000,9545600,48200,48200,48200,48200,0
|
|
20231128,091900,9545600,48200,48200,48200,48200,0
|
|
20231128,091800,9545600,48200,48200,48200,48200,0
|
|
20231128,091700,9545600,48200,48200,48200,48200,0
|
|
20231128,091600,9545600,48200,48200,48200,48200,42
|
|
20231128,091500,7521200,48250,48250,48250,48250,0
|
|
20231128,091400,7521200,48250,48250,48250,48250,0
|
|
20231128,091300,7521200,48250,48250,48250,48250,22
|
|
20231128,091200,6459700,48250,48250,48250,48250,17
|
|
20231128,091100,5639450,48250,48250,48250,48250,1
|
|
20231128,091000,5591200,48200,48200,48200,48200,0
|
|
20231128,090900,5591200,48200,48200,48200,48200,0
|
|
20231128,090800,5591200,48200,48200,48200,48200,77
|
|
20231128,090700,1879800,48200,48200,48200,48200,0
|
|
20231128,090600,1879800,48200,48200,48200,48200,0
|
|
20231128,090500,1879800,48200,48200,48200,48200,1
|
|
20231128,090400,1831600,48200,48200,48200,48200,0
|
|
20231128,090300,1831600,48200,48200,48200,48200,0
|
|
20231128,090200,1831600,48200,48200,48200,48200,5
|
|
20231128,090100,1590600,48200,48200,48200,48200,32
|
|
20231128,090000,48200,48200,48200,48200,48200,1
|