668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200500,2072667750,24450,24450,24450,24450,185
|
|
20231128,200400,2072667750,24450,24450,24450,24450,0
|
|
20231128,200300,2072667750,24450,24450,24450,24450,0
|
|
20231128,200200,2072667750,24450,24450,24450,24450,0
|
|
20231128,200100,2072667750,24450,24450,24450,24450,0
|
|
20231128,200000,2072667750,24450,24450,24450,24450,0
|
|
20231128,195900,2072667750,24450,24450,24450,24450,0
|
|
20231128,195800,2072667750,24450,24450,24450,24450,0
|
|
20231128,195700,2072667750,24450,24450,24450,24450,0
|
|
20231128,195600,2072667750,24450,24450,24450,24450,0
|
|
20231128,195500,2072667750,24450,24450,24450,24450,0
|
|
20231128,195400,2072667750,24450,24450,24450,24450,0
|
|
20231128,195300,2072667750,24450,24450,24450,24450,0
|
|
20231128,195200,2072667750,24450,24450,24450,24450,0
|
|
20231128,195100,2072667750,24450,24450,24450,24450,0
|
|
20231128,195000,2072667750,24450,24450,24450,24450,0
|
|
20231128,194900,2072667750,24450,24450,24450,24450,0
|
|
20231128,194800,2072667750,24450,24450,24450,24450,0
|
|
20231128,194700,2072667750,24450,24450,24450,24450,0
|
|
20231128,194600,2072667750,24450,24450,24450,24450,0
|
|
20231128,194500,2072667750,24450,24450,24450,24450,0
|
|
20231128,194400,2072667750,24450,24450,24450,24450,0
|
|
20231128,194300,2072667750,24450,24450,24450,24450,0
|
|
20231128,194200,2072667750,24450,24450,24450,24450,0
|
|
20231128,194100,2072667750,24450,24450,24450,24450,0
|
|
20231128,194000,2072667750,24450,24450,24450,24450,0
|
|
20231128,193900,2072667750,24450,24450,24450,24450,0
|
|
20231128,193800,2072667750,24450,24450,24450,24450,0
|
|
20231128,193700,2072667750,24450,24450,24450,24450,0
|
|
20231128,193600,2072667750,24450,24450,24450,24450,0
|
|
20231128,193500,2072667750,24450,24450,24450,24450,185
|
|
20231128,193400,2072667750,24450,24450,24450,24450,0
|
|
20231128,193300,2072667750,24450,24450,24450,24450,0
|
|
20231128,193200,2072667750,24450,24450,24450,24450,0
|
|
20231128,193100,2072667750,24450,24450,24450,24450,0
|
|
20231128,193000,2072667750,24450,24450,24450,24450,0
|
|
20231128,192900,2072667750,24450,24450,24450,24450,0
|
|
20231128,192800,2072667750,24450,24450,24450,24450,0
|
|
20231128,192700,2072667750,24450,24450,24450,24450,0
|
|
20231128,192600,2072667750,24450,24450,24450,24450,0
|
|
20231128,192500,2072667750,24450,24450,24450,24450,0
|
|
20231128,192400,2072667750,24450,24450,24450,24450,0
|
|
20231128,192300,2072667750,24450,24450,24450,24450,0
|
|
20231128,192200,2072667750,24450,24450,24450,24450,0
|
|
20231128,192100,2072667750,24450,24450,24450,24450,0
|
|
20231128,192000,2072667750,24450,24450,24450,24450,0
|
|
20231128,191900,2072667750,24450,24450,24450,24450,0
|
|
20231128,191800,2072667750,24450,24450,24450,24450,0
|
|
20231128,191700,2072667750,24450,24450,24450,24450,0
|
|
20231128,191600,2072667750,24450,24450,24450,24450,0
|
|
20231128,191500,2072667750,24450,24450,24450,24450,0
|
|
20231128,191400,2072667750,24450,24450,24450,24450,0
|
|
20231128,191300,2072667750,24450,24450,24450,24450,0
|
|
20231128,191200,2072667750,24450,24450,24450,24450,0
|
|
20231128,191100,2072667750,24450,24450,24450,24450,0
|
|
20231128,191000,2072667750,24450,24450,24450,24450,0
|
|
20231128,190900,2072667750,24450,24450,24450,24450,0
|
|
20231128,190800,2072667750,24450,24450,24450,24450,0
|
|
20231128,190700,2072667750,24450,24450,24450,24450,0
|
|
20231128,190600,2072667750,24450,24450,24450,24450,0
|
|
20231128,190500,2072667750,24450,24450,24450,24450,185
|
|
20231128,190400,2072667750,24450,24450,24450,24450,0
|
|
20231128,190300,2072667750,24450,24450,24450,24450,0
|
|
20231128,190200,2072667750,24450,24450,24450,24450,0
|
|
20231128,190100,2072667750,24450,24450,24450,24450,0
|
|
20231128,190000,2072667750,24450,24450,24450,24450,0
|
|
20231128,185900,2072667750,24450,24450,24450,24450,0
|
|
20231128,185800,2072667750,24450,24450,24450,24450,0
|
|
20231128,185700,2072667750,24450,24450,24450,24450,0
|
|
20231128,185600,2072667750,24450,24450,24450,24450,0
|
|
20231128,185500,2072667750,24450,24450,24450,24450,0
|
|
20231128,185400,2072667750,24450,24450,24450,24450,0
|
|
20231128,185300,2072667750,24450,24450,24450,24450,0
|
|
20231128,185200,2072667750,24450,24450,24450,24450,0
|
|
20231128,185100,2072667750,24450,24450,24450,24450,0
|
|
20231128,185000,2072667750,24450,24450,24450,24450,0
|
|
20231128,184900,2072667750,24450,24450,24450,24450,0
|
|
20231128,184800,2072667750,24450,24450,24450,24450,0
|
|
20231128,184700,2072667750,24450,24450,24450,24450,0
|
|
20231128,184600,2072667750,24450,24450,24450,24450,0
|
|
20231128,184500,2072667750,24450,24450,24450,24450,0
|
|
20231128,184400,2072667750,24450,24450,24450,24450,0
|
|
20231128,184300,2072667750,24450,24450,24450,24450,0
|
|
20231128,184200,2072667750,24450,24450,24450,24450,0
|
|
20231128,184100,2072667750,24450,24450,24450,24450,0
|
|
20231128,184000,2072667750,24450,24450,24450,24450,0
|
|
20231128,183900,2072667750,24450,24450,24450,24450,0
|
|
20231128,183800,2072667750,24450,24450,24450,24450,0
|
|
20231128,183700,2072667750,24450,24450,24450,24450,0
|
|
20231128,183600,2072667750,24450,24450,24450,24450,0
|
|
20231128,183500,2072667750,24450,24450,24450,24450,185
|
|
20231128,183400,2072667750,24450,24450,24450,24450,0
|
|
20231128,183300,2072667750,24450,24450,24450,24450,0
|
|
20231128,183200,2072667750,24450,24450,24450,24450,0
|
|
20231128,183100,2072667750,24450,24450,24450,24450,0
|
|
20231128,183000,2072667750,24450,24450,24450,24450,0
|
|
20231128,182900,2072667750,24450,24450,24450,24450,0
|
|
20231128,182800,2072667750,24450,24450,24450,24450,0
|
|
20231128,182700,2072667750,24450,24450,24450,24450,0
|
|
20231128,182600,2072667750,24450,24450,24450,24450,0
|
|
20231128,182500,2072667750,24450,24450,24450,24450,0
|
|
20231128,182400,2072667750,24450,24450,24450,24450,0
|
|
20231128,182300,2072667750,24450,24450,24450,24450,0
|
|
20231128,182200,2072667750,24450,24450,24450,24450,0
|
|
20231128,182100,2072667750,24450,24450,24450,24450,0
|
|
20231128,182000,2072667750,24450,24450,24450,24450,0
|
|
20231128,181900,2072667750,24450,24450,24450,24450,0
|
|
20231128,181800,2072667750,24450,24450,24450,24450,0
|
|
20231128,181700,2072667750,24450,24450,24450,24450,0
|
|
20231128,181600,2072667750,24450,24450,24450,24450,0
|
|
20231128,181500,2072667750,24450,24450,24450,24450,0
|
|
20231128,181400,2072667750,24450,24450,24450,24450,0
|
|
20231128,181300,2072667750,24450,24450,24450,24450,0
|
|
20231128,181200,2072667750,24450,24450,24450,24450,0
|
|
20231128,181100,2072667750,24450,24450,24450,24450,0
|
|
20231128,181000,2072667750,24450,24450,24450,24450,0
|
|
20231128,180900,2072667750,24450,24450,24450,24450,0
|
|
20231128,180800,2072667750,24450,24450,24450,24450,0
|
|
20231128,180700,2072667750,24450,24450,24450,24450,0
|
|
20231128,180600,2072667750,24450,24450,24450,24450,0
|
|
20231128,180500,2072667750,24450,24450,24450,24450,185
|
|
20231128,180400,2072667750,24450,24450,24450,24450,0
|
|
20231128,180300,2072667750,24450,24450,24450,24450,0
|
|
20231128,180200,2072667750,24450,24450,24450,24450,0
|
|
20231128,180100,2072667750,24450,24450,24450,24450,0
|
|
20231128,180000,2072667750,24450,24450,24450,24450,0
|
|
20231128,175900,2072667750,24450,24450,24450,24450,0
|
|
20231128,175800,2072667750,24450,24450,24450,24450,0
|
|
20231128,175700,2072667750,24450,24450,24450,24450,0
|
|
20231128,175600,2072667750,24450,24450,24450,24450,0
|
|
20231128,175500,2072667750,24450,24450,24450,24450,0
|
|
20231128,175400,2072667750,24450,24450,24450,24450,0
|
|
20231128,175300,2072667750,24450,24450,24450,24450,0
|
|
20231128,175200,2072667750,24450,24450,24450,24450,0
|
|
20231128,175100,2072667750,24450,24450,24450,24450,0
|
|
20231128,175000,2072667750,24450,24450,24450,24450,0
|
|
20231128,174900,2072667750,24450,24450,24450,24450,0
|
|
20231128,174800,2072667750,24450,24450,24450,24450,0
|
|
20231128,174700,2072667750,24450,24450,24450,24450,0
|
|
20231128,174600,2072667750,24450,24450,24450,24450,0
|
|
20231128,174500,2072667750,24450,24450,24450,24450,0
|
|
20231128,174400,2072667750,24450,24450,24450,24450,0
|
|
20231128,174300,2072667750,24450,24450,24450,24450,0
|
|
20231128,174200,2072667750,24450,24450,24450,24450,0
|
|
20231128,174100,2072667750,24450,24450,24450,24450,0
|
|
20231128,174000,2072667750,24450,24450,24450,24450,0
|
|
20231128,173900,2072667750,24450,24450,24450,24450,0
|
|
20231128,173800,2072667750,24450,24450,24450,24450,0
|
|
20231128,173700,2072667750,24450,24450,24450,24450,0
|
|
20231128,173600,2072667750,24450,24450,24450,24450,0
|
|
20231128,173500,2072667750,24450,24450,24450,24450,185
|
|
20231128,173400,2072667750,24450,24450,24450,24450,0
|
|
20231128,173300,2072667750,24450,24450,24450,24450,0
|
|
20231128,173200,2072667750,24450,24450,24450,24450,0
|
|
20231128,173100,2072667750,24450,24450,24450,24450,0
|
|
20231128,173000,2072667750,24450,24450,24450,24450,0
|
|
20231128,172900,2072667750,24450,24450,24450,24450,0
|
|
20231128,172800,2072667750,24450,24450,24450,24450,0
|
|
20231128,172700,2072667750,24450,24450,24450,24450,0
|
|
20231128,172600,2072667750,24450,24450,24450,24450,0
|
|
20231128,172500,2072667750,24450,24450,24450,24450,0
|
|
20231128,172400,2072667750,24450,24450,24450,24450,0
|
|
20231128,172300,2072667750,24450,24450,24450,24450,0
|
|
20231128,172200,2072667750,24450,24450,24450,24450,0
|
|
20231128,172100,2072667750,24450,24450,24450,24450,0
|
|
20231128,172000,2072667750,24450,24450,24450,24450,0
|
|
20231128,171900,2072667750,24450,24450,24450,24450,0
|
|
20231128,171800,2072667750,24450,24450,24450,24450,0
|
|
20231128,171700,2072667750,24450,24450,24450,24450,0
|
|
20231128,171600,2072667750,24450,24450,24450,24450,0
|
|
20231128,171500,2072667750,24450,24450,24450,24450,0
|
|
20231128,171400,2072667750,24450,24450,24450,24450,0
|
|
20231128,171300,2072667750,24450,24450,24450,24450,0
|
|
20231128,171200,2072667750,24450,24450,24450,24450,0
|
|
20231128,171100,2072667750,24450,24450,24450,24450,0
|
|
20231128,171000,2072667750,24450,24450,24450,24450,0
|
|
20231128,170900,2072667750,24450,24450,24450,24450,0
|
|
20231128,170800,2072667750,24450,24450,24450,24450,0
|
|
20231128,170700,2072667750,24450,24450,24450,24450,0
|
|
20231128,170600,2072667750,24450,24450,24450,24450,0
|
|
20231128,170500,2072667750,24450,24450,24450,24450,185
|
|
20231128,170400,2072667750,24450,24450,24450,24450,0
|
|
20231128,170300,2072667750,24450,24450,24450,24450,0
|
|
20231128,170200,2072667750,24450,24450,24450,24450,0
|
|
20231128,170100,2072667750,24450,24450,24450,24450,0
|
|
20231128,170000,2072667750,24450,24450,24450,24450,0
|
|
20231128,165900,2072667750,24450,24450,24450,24450,0
|
|
20231128,165800,2072667750,24450,24450,24450,24450,0
|
|
20231128,165700,2072667750,24450,24450,24450,24450,0
|
|
20231128,165600,2072667750,24450,24450,24450,24450,0
|
|
20231128,165500,2072667750,24450,24450,24450,24450,0
|
|
20231128,165400,2072667750,24450,24450,24450,24450,0
|
|
20231128,165300,2072667750,24450,24450,24450,24450,0
|
|
20231128,165200,2072667750,24450,24450,24450,24450,0
|
|
20231128,165100,2072667750,24450,24450,24450,24450,0
|
|
20231128,165000,2072667750,24450,24450,24450,24450,0
|
|
20231128,164900,2072667750,24450,24450,24450,24450,0
|
|
20231128,164800,2072667750,24450,24450,24450,24450,0
|
|
20231128,164700,2072667750,24450,24450,24450,24450,0
|
|
20231128,164600,2072667750,24450,24450,24450,24450,0
|
|
20231128,164500,2072667750,24450,24450,24450,24450,0
|
|
20231128,164400,2072667750,24450,24450,24450,24450,0
|
|
20231128,164300,2072667750,24450,24450,24450,24450,0
|
|
20231128,164200,2072667750,24450,24450,24450,24450,0
|
|
20231128,164100,2072667750,24450,24450,24450,24450,0
|
|
20231128,164000,2072667750,24450,24450,24450,24450,0
|
|
20231128,163900,2072667750,24450,24450,24450,24450,0
|
|
20231128,163800,2072667750,24450,24450,24450,24450,0
|
|
20231128,163700,2072667750,24450,24450,24450,24450,0
|
|
20231128,163600,2072667750,24450,24450,24450,24450,0
|
|
20231128,163500,2072667750,24450,24450,24450,24450,185
|
|
20231128,163400,2072667750,24450,24450,24450,24450,0
|
|
20231128,163300,2072667750,24450,24450,24450,24450,0
|
|
20231128,163200,2072667750,24450,24450,24450,24450,0
|
|
20231128,163100,2072667750,24450,24450,24450,24450,0
|
|
20231128,163000,2072667750,24450,24450,24450,24450,0
|
|
20231128,162900,2072667750,24450,24450,24450,24450,0
|
|
20231128,162800,2072667750,24450,24450,24450,24450,0
|
|
20231128,162700,2072667750,24450,24450,24450,24450,0
|
|
20231128,162600,2072667750,24450,24450,24450,24450,0
|
|
20231128,162500,2072667750,24450,24450,24450,24450,0
|
|
20231128,162400,2072667750,24450,24450,24450,24450,0
|
|
20231128,162300,2072667750,24450,24450,24450,24450,0
|
|
20231128,162200,2072667750,24450,24450,24450,24450,0
|
|
20231128,162100,2072667750,24450,24450,24450,24450,0
|
|
20231128,162000,2072667750,24450,24450,24450,24450,0
|
|
20231128,161900,2072667750,24450,24450,24450,24450,0
|
|
20231128,161800,2072667750,24450,24450,24450,24450,0
|
|
20231128,161700,2072667750,24450,24450,24450,24450,0
|
|
20231128,161600,2072667750,24450,24450,24450,24450,0
|
|
20231128,161500,2072667750,24450,24450,24450,24450,0
|
|
20231128,161400,2072667750,24450,24450,24450,24450,0
|
|
20231128,161300,2072667750,24450,24450,24450,24450,0
|
|
20231128,161200,2072667750,24450,24450,24450,24450,0
|
|
20231128,161100,2072667750,24450,24450,24450,24450,0
|
|
20231128,161000,2072667750,24450,24450,24450,24450,0
|
|
20231128,160900,2072667750,24450,24450,24450,24450,0
|
|
20231128,160800,2072667750,24450,24450,24450,24450,0
|
|
20231128,160700,2072667750,24450,24450,24450,24450,0
|
|
20231128,160600,2072667750,24450,24450,24450,24450,0
|
|
20231128,160500,2072667750,24450,24450,24450,24450,185
|
|
20231128,160400,2072667750,24450,24450,24450,24450,0
|
|
20231128,160300,2072667750,24450,24450,24450,24450,0
|
|
20231128,160200,2072667750,24450,24450,24450,24450,0
|
|
20231128,160100,2072667750,24450,24450,24450,24450,0
|
|
20231128,160000,2072667750,24450,24450,24450,24450,0
|
|
20231128,155900,2072667750,24450,24450,24450,24450,0
|
|
20231128,155800,2072667750,24450,24450,24450,24450,0
|
|
20231128,155700,2072667750,24450,24450,24450,24450,0
|
|
20231128,155600,2072667750,24450,24450,24450,24450,0
|
|
20231128,155500,2072667750,24450,24450,24450,24450,0
|
|
20231128,155400,2072667750,24450,24450,24450,24450,0
|
|
20231128,155300,2072667750,24450,24450,24450,24450,0
|
|
20231128,155200,2072667750,24450,24450,24450,24450,0
|
|
20231128,155100,2072667750,24450,24450,24450,24450,0
|
|
20231128,155000,2072667750,24450,24450,24450,24450,0
|
|
20231128,154900,2072667750,24450,24450,24450,24450,0
|
|
20231128,154800,2072667750,24450,24450,24450,24450,0
|
|
20231128,154700,2072667750,24450,24450,24450,24450,0
|
|
20231128,154600,2072667750,24450,24450,24450,24450,0
|
|
20231128,154500,2072667750,24450,24450,24450,24450,0
|
|
20231128,154400,2072667750,24450,24450,24450,24450,0
|
|
20231128,154300,2072667750,24450,24450,24450,24450,0
|
|
20231128,154200,2072667750,24450,24450,24450,24450,0
|
|
20231128,154100,2072667750,24450,24450,24450,24450,0
|
|
20231128,154000,2072667750,24450,24450,24450,24450,0
|
|
20231128,153900,2072667750,24450,24450,24450,24450,0
|
|
20231128,153800,2072667750,24450,24450,24450,24450,0
|
|
20231128,153700,2072667750,24450,24450,24450,24450,0
|
|
20231128,153600,2072667750,24450,24450,24450,24450,0
|
|
20231128,153500,2072667750,24450,24450,24450,24450,185
|
|
20231128,153400,2072667750,24450,24450,24450,24450,0
|
|
20231128,153300,2072667750,24450,24450,24450,24450,0
|
|
20231128,153200,2072667750,24450,24450,24450,24450,0
|
|
20231128,153100,2072667750,24450,24450,24450,24450,0
|
|
20231128,153000,2072667750,24450,24450,24450,24450,185
|
|
20231128,152900,2068144500,24400,24400,24400,24400,0
|
|
20231128,152800,2068144500,24400,24400,24400,24400,0
|
|
20231128,152700,2068144500,24400,24400,24400,24400,0
|
|
20231128,152600,2068144500,24400,24400,24400,24400,0
|
|
20231128,152500,2068144500,24400,24400,24400,24400,0
|
|
20231128,152400,2068144500,24400,24400,24400,24400,0
|
|
20231128,152300,2068144500,24400,24400,24400,24400,0
|
|
20231128,152200,2068144500,24400,24400,24400,24400,0
|
|
20231128,152100,2068144500,24400,24400,24400,24400,0
|
|
20231128,152000,2068144500,24400,24400,24400,24400,0
|
|
20231128,151900,2068144500,24400,24450,24450,24400,727
|
|
20231128,151800,2050405300,24400,24450,24450,24400,39
|
|
20231128,151700,2049453400,24400,24400,24400,24400,25
|
|
20231128,151600,2048843400,24450,24450,24450,24450,9
|
|
20231128,151500,2048623350,24400,24400,24400,24400,382
|
|
20231128,151400,2039302550,24400,24500,24500,24400,3130
|
|
20231128,151300,1962929900,24450,24450,24450,24450,42
|
|
20231128,151200,1961903000,24450,24450,24450,24450,186
|
|
20231128,151100,1957355300,24400,24400,24400,24400,4
|
|
20231128,151000,1957257700,24500,24500,24500,24500,2
|
|
20231128,150900,1957208700,24500,24500,24500,24500,0
|
|
20231128,150800,1957208700,24500,24500,24500,24500,7
|
|
20231128,150700,1957037200,24500,24500,24500,24500,1
|
|
20231128,150600,1957012700,24450,24450,24450,24450,0
|
|
20231128,150500,1957012700,24450,24450,24450,24450,313
|
|
20231128,150400,1949359850,24450,24450,24450,24450,9
|
|
20231128,150300,1949139800,24400,24400,24400,24400,128
|
|
20231128,150200,1946016600,24450,24450,24450,24450,70
|
|
20231128,150100,1944305100,24400,24400,24400,24400,220
|
|
20231128,150000,1938937100,24400,24400,24400,24400,410
|
|
20231128,145900,1928933100,24450,24450,24450,24450,0
|
|
20231128,145800,1928933100,24450,24450,24450,24450,9
|
|
20231128,145700,1928713050,24450,24450,24450,24450,0
|
|
20231128,145600,1928713050,24450,24450,24450,24450,0
|
|
20231128,145500,1928713050,24450,24450,24450,24450,0
|
|
20231128,145400,1928713050,24450,24450,24450,24450,0
|
|
20231128,145300,1928713050,24450,24450,24450,24450,9
|
|
20231128,145200,1928493000,24400,24400,24400,24400,6
|
|
20231128,145100,1928346600,24450,24400,24450,24400,1263
|
|
20231128,145000,1897519000,24450,24450,24450,24450,0
|
|
20231128,144900,1897519000,24450,24450,24450,24450,11
|
|
20231128,144800,1897250050,24400,24400,24400,24400,20
|
|
20231128,144700,1896762050,24400,24400,24400,24400,100
|
|
20231128,144600,1894322050,24400,24400,24400,24400,0
|
|
20231128,144500,1894322050,24400,24400,24400,24400,2481
|
|
20231128,144400,1833785650,24400,24400,24400,24400,6939
|
|
20231128,144300,1664474050,24400,24400,24400,24400,180
|
|
20231128,144200,1660082050,24400,24400,24400,24400,1000
|
|
20231128,144100,1635682050,24450,24450,24450,24450,286
|
|
20231128,144000,1628689350,24450,24450,24450,24450,540
|
|
20231128,143900,1615486350,24450,24450,24500,24450,285
|
|
20231128,143800,1608517700,24500,24500,24500,24500,0
|
|
20231128,143700,1608517700,24500,24500,24500,24500,39
|
|
20231128,143600,1607562200,24500,24500,24500,24500,8
|
|
20231128,143500,1607366200,24500,24500,24500,24500,0
|
|
20231128,143400,1607366200,24500,24500,24500,24500,0
|
|
20231128,143300,1607366200,24500,24500,24500,24500,198
|
|
20231128,143200,1602515200,24500,24500,24500,24500,0
|
|
20231128,143100,1602515200,24500,24500,24500,24500,0
|
|
20231128,143000,1602515200,24500,24500,24500,24500,1
|
|
20231128,142900,1602490700,24500,24500,24500,24500,0
|
|
20231128,142800,1602490700,24500,24500,24500,24500,0
|
|
20231128,142700,1602490700,24500,24500,24500,24500,0
|
|
20231128,142600,1602490700,24500,24500,24500,24500,0
|
|
20231128,142500,1602490700,24500,24500,24500,24500,0
|
|
20231128,142400,1602490700,24500,24500,24500,24500,359
|
|
20231128,142300,1593695200,24400,24400,24400,24400,0
|
|
20231128,142200,1593695200,24400,24400,24400,24400,0
|
|
20231128,142100,1593695200,24400,24400,24400,24400,0
|
|
20231128,142000,1593695200,24400,24400,24400,24400,0
|
|
20231128,141900,1593695200,24400,24400,24400,24400,0
|
|
20231128,141800,1593695200,24400,24400,24400,24400,18
|
|
20231128,141700,1593256000,24400,24400,24400,24400,0
|
|
20231128,141600,1593256000,24400,24450,24450,24400,522
|
|
20231128,141500,1580501150,24450,24450,24450,24450,10
|
|
20231128,141400,1580256650,24450,24550,24550,24450,34
|
|
20231128,141300,1579422050,24500,24500,24500,24500,0
|
|
20231128,141200,1579422050,24500,24500,24500,24500,105
|
|
20231128,141100,1576849550,24500,24500,24500,24500,0
|
|
20231128,141000,1576849550,24500,24500,24500,24500,0
|
|
20231128,140900,1576849550,24500,24500,24500,24500,178
|
|
20231128,140800,1572488550,24500,24500,24500,24500,0
|
|
20231128,140700,1572488550,24500,24500,24500,24500,1
|
|
20231128,140600,1572464050,24500,24500,24500,24500,0
|
|
20231128,140500,1572464050,24500,24500,24500,24500,0
|
|
20231128,140400,1572464050,24500,24500,24500,24500,2
|
|
20231128,140300,1572415050,24450,24500,24500,24450,60
|
|
20231128,140200,1570945100,24500,24500,24500,24500,61
|
|
20231128,140100,1569450600,24500,24500,24500,24500,10
|
|
20231128,140000,1569205600,24450,24450,24450,24450,115
|
|
20231128,135900,1566393850,24500,24500,24500,24500,74
|
|
20231128,135800,1564580850,24400,24400,24400,24400,120
|
|
20231128,135700,1561652850,24400,24450,24450,24400,37
|
|
20231128,135600,1560750000,24400,24500,24500,24400,11
|
|
20231128,135500,1560480800,24500,24450,24500,24450,313
|
|
20231128,135400,1552816900,24400,24400,24400,24400,1001
|
|
20231128,135300,1528392500,24400,24450,24450,24400,19
|
|
20231128,135200,1527928450,24450,24450,24450,24450,0
|
|
20231128,135100,1527928450,24450,24450,24450,24450,3
|
|
20231128,135000,1527855100,24500,24500,24500,24500,7
|
|
20231128,134900,1527683600,24500,24500,24500,24500,1
|
|
20231128,134800,1527659100,24450,24450,24450,24450,1
|
|
20231128,134700,1527634650,24400,24500,24500,24400,74
|
|
20231128,134600,1525828100,24450,24450,24450,24450,0
|
|
20231128,134500,1525828100,24450,24450,24450,24400,7
|
|
20231128,134400,1525657150,24450,24450,24450,24450,0
|
|
20231128,134300,1525657150,24450,24450,24450,24450,40
|
|
20231128,134200,1524679150,24500,24500,24500,24500,32
|
|
20231128,134100,1523895150,24500,24500,24500,24500,0
|
|
20231128,134000,1523895150,24500,24500,24500,24500,0
|
|
20231128,133900,1523895150,24500,24500,24500,24500,0
|
|
20231128,133800,1523895150,24500,24500,24500,24500,0
|
|
20231128,133700,1523895150,24500,24450,24500,24400,5
|
|
20231128,133600,1523773000,24400,24400,24400,24400,0
|
|
20231128,133500,1523773000,24400,24400,24400,24400,21
|
|
20231128,133400,1523260600,24400,24450,24500,24400,103
|
|
20231128,133300,1520737650,24400,24400,24400,24400,0
|
|
20231128,133200,1520737650,24400,24400,24400,24400,0
|
|
20231128,133100,1520737650,24400,24400,24400,24400,100
|
|
20231128,133000,1518297650,24450,24450,24450,24450,0
|
|
20231128,132900,1518297650,24450,24450,24450,24450,1
|
|
20231128,132800,1518273200,24400,24400,24400,24400,21
|
|
20231128,132700,1517760800,24400,24400,24400,24400,0
|
|
20231128,132600,1517760800,24400,24400,24400,24400,0
|
|
20231128,132500,1517760800,24400,24400,24500,24400,224
|
|
20231128,132400,1512295100,24400,24400,24400,24400,4
|
|
20231128,132300,1512197500,24500,24500,24500,24500,0
|
|
20231128,132200,1512197500,24500,24500,24500,24500,0
|
|
20231128,132100,1512197500,24500,24500,24500,24500,6
|
|
20231128,132000,1512050500,24500,24500,24500,24500,15
|
|
20231128,131900,1511683000,24500,24500,24500,24500,32
|
|
20231128,131800,1510899000,24550,24550,24550,24550,0
|
|
20231128,131700,1510899000,24550,24550,24550,24550,0
|
|
20231128,131600,1510899000,24550,24550,24550,24550,734
|
|
20231128,131500,1492879300,24550,24550,24550,24550,1001
|
|
20231128,131400,1468304750,24550,24550,24550,24550,0
|
|
20231128,131300,1468304750,24550,24550,24550,24550,3
|
|
20231128,131200,1468231100,24550,24550,24550,24550,40
|
|
20231128,131100,1467249100,24550,24550,24550,24550,100
|
|
20231128,131000,1464794100,24550,24550,24550,24550,78
|
|
20231128,130900,1462879200,24550,24550,24550,24550,6
|
|
20231128,130800,1462731900,24550,24550,24550,24550,30
|
|
20231128,130700,1461995400,24550,24550,24550,24550,0
|
|
20231128,130600,1461995400,24550,24550,24550,24550,139
|
|
20231128,130500,1458582950,24550,24600,24600,24550,95
|
|
20231128,130400,1456247200,24550,24550,24550,24550,10
|
|
20231128,130300,1456001700,24550,24550,24550,24550,0
|
|
20231128,130200,1456001700,24550,24550,24550,24550,13
|
|
20231128,130100,1455682550,24550,24550,24550,24550,0
|
|
20231128,130000,1455682550,24550,24550,24550,24550,0
|
|
20231128,125900,1455682550,24550,24600,24600,24550,563
|
|
20231128,125800,1441833250,24600,24600,24600,24600,0
|
|
20231128,125700,1441833250,24600,24600,24600,24600,20
|
|
20231128,125600,1441341250,24600,24650,24650,24600,5
|
|
20231128,125500,1441218050,24600,24600,24600,24600,28
|
|
20231128,125400,1440529250,24650,24600,24650,24600,42
|
|
20231128,125300,1439494450,24650,24650,24650,24650,1
|
|
20231128,125200,1439469800,24600,24600,24600,24600,200
|
|
20231128,125100,1434549800,24600,24600,24600,24600,105
|
|
20231128,125000,1431966800,24600,24600,24600,24600,47
|
|
20231128,124900,1430810600,24650,24650,24650,24650,32
|
|
20231128,124800,1430021800,24650,24650,24650,24650,207
|
|
20231128,124700,1424919250,24650,24650,24650,24650,406
|
|
20231128,124600,1414911350,24600,24600,24600,24600,0
|
|
20231128,124500,1414911350,24600,24600,24600,24600,150
|
|
20231128,124400,1411221350,24650,24600,24650,24600,9
|
|
20231128,124300,1410999900,24600,24600,24600,24600,1
|
|
20231128,124200,1410975300,24650,24650,24650,24650,275
|
|
20231128,124100,1404196550,24700,24700,24700,24700,13
|
|
20231128,124000,1403875450,24650,24650,24650,24650,0
|
|
20231128,123900,1403875450,24650,24700,24700,24650,10
|
|
20231128,123800,1403628500,24700,24700,24700,24700,41
|
|
20231128,123700,1402615800,24700,24700,24700,24700,561
|
|
20231128,123600,1388759100,24600,24600,24600,24600,0
|
|
20231128,123500,1388759100,24600,24600,24600,24600,71
|
|
20231128,123400,1387012500,24600,24600,24600,24600,10
|
|
20231128,123300,1386766500,24700,24700,24700,24700,0
|
|
20231128,123200,1386766500,24700,24700,24700,24700,105
|
|
20231128,123100,1384173000,24750,24750,24750,24750,35
|
|
20231128,123000,1383306750,24700,24700,24700,24700,0
|
|
20231128,122900,1383306750,24700,24700,24700,24700,0
|
|
20231128,122800,1383306750,24700,24700,24700,24700,13
|
|
20231128,122700,1382985650,24700,24700,24700,24700,71
|
|
20231128,122600,1381231950,24700,24700,24700,24700,100
|
|
20231128,122500,1378761950,24700,24600,24700,24600,330
|
|
20231128,122400,1370611050,24600,24700,24700,24600,16
|
|
20231128,122300,1370215950,24700,24650,24700,24650,1122
|
|
20231128,122200,1342517550,24650,24650,24650,24650,0
|
|
20231128,122100,1342517550,24650,24650,24650,24650,0
|
|
20231128,122000,1342517550,24650,24600,24650,24600,11
|
|
20231128,121900,1342246900,24600,24600,24600,24600,33
|
|
20231128,121800,1341435100,24600,24600,24600,24600,1
|
|
20231128,121700,1341410500,24600,24600,24600,24600,2
|
|
20231128,121600,1341361300,24600,24600,24600,24600,0
|
|
20231128,121500,1341361300,24600,24600,24600,24600,0
|
|
20231128,121400,1341361300,24600,24600,24600,24600,3
|
|
20231128,121300,1341287500,24600,24600,24600,24600,0
|
|
20231128,121200,1341287500,24600,24600,24600,24600,20
|
|
20231128,121100,1340795500,24600,24700,24700,24600,605
|
|
20231128,121000,1325852500,24700,24700,24700,24650,1358
|
|
20231128,120900,1292319900,24700,24700,24700,24700,501
|
|
20231128,120800,1279945200,24650,24600,24650,24600,1933
|
|
20231128,120700,1232378400,24600,24600,24600,24600,100
|
|
20231128,120600,1229918400,24600,24600,24600,24600,100
|
|
20231128,120500,1227458400,24600,24600,24600,24600,48
|
|
20231128,120400,1226277600,24550,24600,24600,24550,599
|
|
20231128,120300,1211572100,24600,24650,24650,24600,1068
|
|
20231128,120200,1185296800,24650,24600,24650,24600,121
|
|
20231128,120100,1182314200,24600,24600,24600,24600,0
|
|
20231128,120000,1182314200,24600,24600,24600,24600,34
|
|
20231128,115900,1181477800,24600,24600,24600,24600,1
|
|
20231128,115800,1181453200,24600,24600,24600,24600,0
|
|
20231128,115700,1181453200,24600,24600,24600,24600,35
|
|
20231128,115600,1180592200,24600,24600,24600,24600,3
|
|
20231128,115500,1180518400,24700,24650,24700,24650,55
|
|
20231128,115400,1179161150,24700,24700,24700,24700,10
|
|
20231128,115300,1178914150,24600,24600,24700,24600,1646
|
|
20231128,115200,1138287750,24550,24500,24550,24500,1456
|
|
20231128,115100,1102606900,24500,24450,24500,24450,948
|
|
20231128,115000,1079415900,24500,24500,24500,24500,1422
|
|
20231128,114900,1044576900,24450,24450,24450,24450,10
|
|
20231128,114800,1044332400,24450,24450,24450,24450,0
|
|
20231128,114700,1044332400,24450,24450,24450,24450,0
|
|
20231128,114600,1044332400,24450,24450,24450,24450,0
|
|
20231128,114500,1044332400,24450,24450,24450,24450,0
|
|
20231128,114400,1044332400,24450,24550,24550,24450,810
|
|
20231128,114300,1024488600,24550,24550,24550,24550,773
|
|
20231128,114200,1005511450,24500,24500,24500,24500,0
|
|
20231128,114100,1005511450,24500,24500,24500,24500,0
|
|
20231128,114000,1005511450,24500,24500,24500,24500,39
|
|
20231128,113900,1004555950,24500,24500,24500,24500,192
|
|
20231128,113800,999851950,24550,24550,24550,24550,0
|
|
20231128,113700,999851950,24550,24550,24550,24550,113
|
|
20231128,113600,997077800,24550,24550,24600,24550,2159
|
|
20231128,113500,943967350,24550,24450,24550,24450,2089
|
|
20231128,113400,892736900,24450,24450,24450,24450,0
|
|
20231128,113300,892736900,24450,24450,24450,24450,0
|
|
20231128,113200,892736900,24450,24450,24450,24450,101
|
|
20231128,113100,890267450,24450,24450,24450,24450,150
|
|
20231128,113000,886599950,24450,24450,24450,24450,0
|
|
20231128,112900,886599950,24450,24450,24450,24450,200
|
|
20231128,112800,881709950,24450,24450,24500,24450,101
|
|
20231128,112700,879238000,24500,24450,24500,24450,45
|
|
20231128,112600,878137250,24450,24450,24450,24450,87
|
|
20231128,112500,876010100,24450,24450,24450,24450,65
|
|
20231128,112400,874420850,24450,24450,24450,24450,90
|
|
20231128,112300,872220350,24400,24400,24400,24400,12
|
|
20231128,112200,871927550,24400,24400,24400,24400,134
|
|
20231128,112100,868657950,24400,24400,24400,24400,0
|
|
20231128,112000,868657950,24400,24400,24400,24400,1
|
|
20231128,111900,868633550,24300,24300,24300,24300,0
|
|
20231128,111800,868633550,24300,24300,24300,24300,0
|
|
20231128,111700,868633550,24300,24300,24300,24300,0
|
|
20231128,111600,868633550,24300,24350,24350,24300,24
|
|
20231128,111500,868050250,24350,24350,24350,24350,4
|
|
20231128,111400,867952850,24400,24400,24400,24400,0
|
|
20231128,111300,867952850,24400,24400,24400,24400,745
|
|
20231128,111200,849774850,24400,24400,24400,24400,0
|
|
20231128,111100,849774850,24400,24500,24500,24400,3218
|
|
20231128,111000,770943300,24550,24550,24550,24550,16
|
|
20231128,110900,770550500,24500,24500,24500,24500,0
|
|
20231128,110800,770550500,24500,24500,24500,24500,4
|
|
20231128,110700,770452500,24500,24500,24500,24500,20
|
|
20231128,110600,769962500,24550,24500,24550,24500,195
|
|
20231128,110500,765184950,24500,24500,24500,24500,0
|
|
20231128,110400,765184950,24500,24500,24500,24500,100
|
|
20231128,110300,762734950,24500,24400,24500,24400,2370
|
|
20231128,110200,704710500,24400,24400,24400,24400,0
|
|
20231128,110100,704710500,24400,24400,24400,24400,61
|
|
20231128,110000,703222100,24500,24500,24500,24500,5
|
|
20231128,105900,703099600,24500,24500,24500,24500,26
|
|
20231128,105800,702462600,24500,24400,24500,24400,1384
|
|
20231128,105700,668633550,24350,24400,24400,24350,775
|
|
20231128,105600,649723600,24300,24400,24400,24300,691
|
|
20231128,105500,632929950,24400,24400,24400,24400,3
|
|
20231128,105400,632856750,24450,24350,24450,24300,1300
|
|
20231128,105300,601114200,24400,24400,24400,24300,1572
|
|
20231128,105200,562880900,24400,24350,24400,24350,1268
|
|
20231128,105100,531941800,24350,24350,24350,24350,8
|
|
20231128,105000,531747000,24350,24350,24350,24350,0
|
|
20231128,104900,531747000,24350,24350,24350,24300,264
|
|
20231128,104800,525323600,24350,24350,24350,24350,200
|
|
20231128,104700,520453600,24350,24400,24400,24350,4
|
|
20231128,104600,520356150,24300,24300,24300,24300,0
|
|
20231128,104500,520356150,24300,24300,24300,24300,0
|
|
20231128,104400,520356150,24300,24300,24300,24300,0
|
|
20231128,104300,520356150,24300,24300,24300,24300,1
|
|
20231128,104200,520331850,24300,24300,24300,24300,0
|
|
20231128,104100,520331850,24300,24300,24300,24300,0
|
|
20231128,104000,520331850,24300,24300,24300,24300,274
|
|
20231128,103900,513673650,24300,24300,24300,24300,0
|
|
20231128,103800,513673650,24300,24300,24300,24300,1126
|
|
20231128,103700,486311850,24350,24350,24350,24350,100
|
|
20231128,103600,483876850,24350,24350,24350,24350,30
|
|
20231128,103500,483146350,24350,24300,24350,24300,429
|
|
20231128,103400,472715650,24300,24400,24400,24300,50
|
|
20231128,103300,471496200,24450,24350,24450,24350,1548
|
|
20231128,103200,433705350,24350,24300,24350,24300,360
|
|
20231128,103100,424939400,24350,24200,24350,24200,2150
|
|
20231128,103000,372602300,24150,24200,24200,24150,12
|
|
20231128,102900,372312450,24250,24150,24250,24150,14
|
|
20231128,102800,371974200,24200,24250,24250,24200,137
|
|
20231128,102700,368658750,24250,24200,24250,24200,2
|
|
20231128,102600,368610300,24250,24250,24250,24250,1
|
|
20231128,102500,368586050,24350,24350,24350,24350,0
|
|
20231128,102400,368586050,24350,24250,24350,24250,238
|
|
20231128,102300,362793650,24200,24100,24200,24100,106
|
|
20231128,102200,360228550,24100,24100,24100,24100,4
|
|
20231128,102100,360132150,24150,24150,24150,24150,157
|
|
20231128,102000,356340600,24100,24100,24100,24100,48
|
|
20231128,101900,355183800,24050,24050,24050,24050,0
|
|
20231128,101800,355183800,24050,24050,24050,24050,111
|
|
20231128,101700,352514250,24050,24050,24050,24050,10
|
|
20231128,101600,352273750,24050,24050,24050,24050,0
|
|
20231128,101500,352273750,24050,24050,24050,24050,0
|
|
20231128,101400,352273750,24050,24050,24050,24050,0
|
|
20231128,101300,352273750,24050,24050,24050,24050,193
|
|
20231128,101200,347632100,24050,24050,24050,24050,1
|
|
20231128,101100,347608050,24050,24050,24050,24050,0
|
|
20231128,101000,347608050,24050,24050,24050,24050,88
|
|
20231128,100900,345491650,24050,24050,24050,24050,10
|
|
20231128,100800,345251150,24050,24050,24050,24050,184
|
|
20231128,100700,340825950,24050,24050,24050,24050,110
|
|
20231128,100600,338180450,24050,24050,24050,24050,0
|
|
20231128,100500,338180450,24050,24050,24050,24050,140
|
|
20231128,100400,334813450,24050,24050,24050,24050,0
|
|
20231128,100300,334813450,24050,24050,24050,24050,0
|
|
20231128,100200,334813450,24050,24100,24100,24050,24
|
|
20231128,100100,334235150,24050,24050,24050,24050,1
|
|
20231128,100000,334211100,24100,24100,24100,24100,0
|
|
20231128,095900,334211100,24100,24100,24100,24100,0
|
|
20231128,095800,334211100,24100,24100,24100,24100,0
|
|
20231128,095700,334211100,24100,24100,24100,24100,91
|
|
20231128,095600,332018000,24100,24100,24100,24100,0
|
|
20231128,095500,332018000,24100,24100,24100,24100,0
|
|
20231128,095400,332018000,24100,24100,24100,24100,10
|
|
20231128,095300,331777000,24100,24100,24100,24100,40
|
|
20231128,095200,330813000,24100,24100,24100,24100,10
|
|
20231128,095100,330572000,24100,24100,24100,24100,50
|
|
20231128,095000,329367000,24100,24050,24100,24050,150
|
|
20231128,094900,325757000,24050,24050,24050,24050,0
|
|
20231128,094800,325757000,24050,24050,24050,24050,0
|
|
20231128,094700,325757000,24050,24050,24050,24050,44
|
|
20231128,094600,324698800,24100,24100,24100,24100,0
|
|
20231128,094500,324698800,24100,24100,24100,24100,300
|
|
20231128,094400,317468800,24000,24000,24000,24000,56
|
|
20231128,094300,316124800,24050,24050,24050,24050,1001
|
|
20231128,094200,292050750,24050,24050,24050,24050,0
|
|
20231128,094100,292050750,24050,24050,24050,24050,0
|
|
20231128,094000,292050750,24050,24050,24050,24050,2
|
|
20231128,093900,292002650,24000,24000,24000,24000,10
|
|
20231128,093800,291762650,24000,24000,24000,24000,9
|
|
20231128,093700,291546650,24000,24050,24050,24000,1050
|
|
20231128,093600,266297150,24000,23900,24000,23900,1050
|
|
20231128,093500,241157150,23950,23950,23950,23950,97
|
|
20231128,093400,238834000,24000,24000,24000,24000,160
|
|
20231128,093300,234994000,24000,24000,24000,24000,31
|
|
20231128,093200,234250000,23900,23900,23900,23900,3
|
|
20231128,093100,234178300,23900,23900,23900,23900,0
|
|
20231128,093000,234178300,23900,23900,23900,23900,2
|
|
20231128,092900,234130500,23900,23900,23900,23900,162
|
|
20231128,092800,230258700,23900,23900,23900,23900,224
|
|
20231128,092700,224905100,24000,24000,24000,24000,102
|
|
20231128,092600,222457100,24000,24000,24000,24000,2
|
|
20231128,092500,222409100,23900,23900,23900,23900,14
|
|
20231128,092400,222074500,23900,24050,24050,23900,7
|
|
20231128,092300,221906900,23900,23900,23950,23900,290
|
|
20231128,092200,214972900,23900,23900,23900,23900,0
|
|
20231128,092100,214972900,23900,23900,23900,23900,0
|
|
20231128,092000,214972900,23900,23900,23900,23900,46
|
|
20231128,091900,213873500,23950,23900,23950,23850,83
|
|
20231128,091800,211892350,23900,23900,23900,23900,30
|
|
20231128,091700,211175350,23850,23850,23900,23800,984
|
|
20231128,091600,187690600,23800,23800,23800,23800,45
|
|
20231128,091500,186619600,23800,23900,23900,23800,3737
|
|
20231128,091400,97445300,23900,23950,23950,23900,467
|
|
20231128,091300,86261900,23950,23950,23950,23950,90
|
|
20231128,091200,84106400,24000,23950,24000,23950,96
|
|
20231128,091100,81806950,24000,23950,24000,23950,97
|
|
20231128,091000,79482550,24000,24100,24100,24000,237
|
|
20231128,090900,73785000,24050,24050,24100,24050,140
|
|
20231128,090800,70414050,24100,24050,24100,24050,121
|
|
20231128,090700,67501200,24050,24050,24050,24050,126
|
|
20231128,090600,64470900,23900,23900,23900,23900,91
|
|
20231128,090500,62296000,23900,23900,23900,23900,45
|
|
20231128,090400,61220500,23900,23950,23950,23900,327
|
|
20231128,090300,53398250,23950,24000,24000,23950,138
|
|
20231128,090200,50093050,24000,24050,24050,23950,505
|
|
20231128,090100,37968150,24000,24000,24000,23950,913
|
|
20231128,090000,16096050,24000,24150,24150,24000,667
|