595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,185200,322304460,14940,14940,14940,14940,742
|
|
20231117,185100,322304460,14940,14940,14940,14940,0
|
|
20231117,185000,322304460,14940,14940,14940,14940,0
|
|
20231117,184900,322304460,14940,14940,14940,14940,0
|
|
20231117,184800,322304460,14940,14940,14940,14940,0
|
|
20231117,184700,322304460,14940,14940,14940,14940,0
|
|
20231117,184600,322304460,14940,14940,14940,14940,0
|
|
20231117,184500,322304460,14940,14940,14940,14940,0
|
|
20231117,184400,322304460,14940,14940,14940,14940,0
|
|
20231117,184300,322304460,14940,14940,14940,14940,0
|
|
20231117,184200,322304460,14940,14940,14940,14940,0
|
|
20231117,184100,322304460,14940,14940,14940,14940,0
|
|
20231117,184000,322304460,14940,14940,14940,14940,0
|
|
20231117,183900,322304460,14940,14940,14940,14940,0
|
|
20231117,183800,322304460,14940,14940,14940,14940,0
|
|
20231117,183700,322304460,14940,14940,14940,14940,0
|
|
20231117,183600,322304460,14940,14940,14940,14940,0
|
|
20231117,183500,322304460,14940,14940,14940,14940,0
|
|
20231117,183400,322304460,14940,14940,14940,14940,0
|
|
20231117,183300,322304460,14940,14940,14940,14940,0
|
|
20231117,183200,322304460,14940,14940,14940,14940,0
|
|
20231117,183100,322304460,14940,14940,14940,14940,0
|
|
20231117,183000,322304460,14940,14940,14940,14940,0
|
|
20231117,182900,322304460,14940,14940,14940,14940,0
|
|
20231117,182800,322304460,14940,14940,14940,14940,0
|
|
20231117,182700,322304460,14940,14940,14940,14940,0
|
|
20231117,182600,322304460,14940,14940,14940,14940,0
|
|
20231117,182500,322304460,14940,14940,14940,14940,0
|
|
20231117,182400,322304460,14940,14940,14940,14940,0
|
|
20231117,182300,322304460,14940,14940,14940,14940,0
|
|
20231117,182200,322304460,14940,14940,14940,14940,742
|
|
20231117,182100,322304460,14940,14940,14940,14940,0
|
|
20231117,182000,322304460,14940,14940,14940,14940,0
|
|
20231117,181900,322304460,14940,14940,14940,14940,0
|
|
20231117,181800,322304460,14940,14940,14940,14940,0
|
|
20231117,181700,322304460,14940,14940,14940,14940,0
|
|
20231117,181600,322304460,14940,14940,14940,14940,0
|
|
20231117,181500,322304460,14940,14940,14940,14940,0
|
|
20231117,181400,322304460,14940,14940,14940,14940,0
|
|
20231117,181300,322304460,14940,14940,14940,14940,0
|
|
20231117,181200,322304460,14940,14940,14940,14940,0
|
|
20231117,181100,322304460,14940,14940,14940,14940,0
|
|
20231117,181000,322304460,14940,14940,14940,14940,0
|
|
20231117,180900,322304460,14940,14940,14940,14940,0
|
|
20231117,180800,322304460,14940,14940,14940,14940,0
|
|
20231117,180700,322304460,14940,14940,14940,14940,0
|
|
20231117,180600,322304460,14940,14940,14940,14940,0
|
|
20231117,180500,322304460,14940,14940,14940,14940,0
|
|
20231117,180400,322304460,14940,14940,14940,14940,0
|
|
20231117,180300,322304460,14940,14940,14940,14940,0
|
|
20231117,180200,322304460,14940,14940,14940,14940,0
|
|
20231117,180100,322304460,14940,14940,14940,14940,0
|
|
20231117,180000,322304460,14940,14940,14940,14940,0
|
|
20231117,175900,322304460,14940,14940,14940,14940,0
|
|
20231117,175800,322304460,14940,14940,14940,14940,0
|
|
20231117,175700,322304460,14940,14940,14940,14940,0
|
|
20231117,175600,322304460,14940,14940,14940,14940,0
|
|
20231117,175500,322304460,14940,14940,14940,14940,0
|
|
20231117,175400,322304460,14940,14940,14940,14940,0
|
|
20231117,175300,322304460,14940,14940,14940,14940,0
|
|
20231117,175200,322304460,14940,14940,14940,14940,742
|
|
20231117,175100,322304460,14940,14940,14940,14940,0
|
|
20231117,175000,322304460,14940,14940,14940,14940,0
|
|
20231117,174900,322304460,14940,14940,14940,14940,0
|
|
20231117,174800,322304460,14940,14940,14940,14940,0
|
|
20231117,174700,322304460,14940,14940,14940,14940,0
|
|
20231117,174600,322304460,14940,14940,14940,14940,0
|
|
20231117,174500,322304460,14940,14940,14940,14940,0
|
|
20231117,174400,322304460,14940,14940,14940,14940,0
|
|
20231117,174300,322304460,14940,14940,14940,14940,0
|
|
20231117,174200,322304460,14940,14940,14940,14940,0
|
|
20231117,174100,322304460,14940,14940,14940,14940,0
|
|
20231117,174000,322304460,14940,14940,14940,14940,0
|
|
20231117,173900,322304460,14940,14940,14940,14940,0
|
|
20231117,173800,322304460,14940,14940,14940,14940,0
|
|
20231117,173700,322304460,14940,14940,14940,14940,0
|
|
20231117,173600,322304460,14940,14940,14940,14940,0
|
|
20231117,173500,322304460,14940,14940,14940,14940,0
|
|
20231117,173400,322304460,14940,14940,14940,14940,0
|
|
20231117,173300,322304460,14940,14940,14940,14940,0
|
|
20231117,173200,322304460,14940,14940,14940,14940,0
|
|
20231117,173100,322304460,14940,14940,14940,14940,0
|
|
20231117,173000,322304460,14940,14940,14940,14940,0
|
|
20231117,172900,322304460,14940,14940,14940,14940,0
|
|
20231117,172800,322304460,14940,14940,14940,14940,0
|
|
20231117,172700,322304460,14940,14940,14940,14940,0
|
|
20231117,172600,322304460,14940,14940,14940,14940,0
|
|
20231117,172500,322304460,14940,14940,14940,14940,0
|
|
20231117,172400,322304460,14940,14940,14940,14940,0
|
|
20231117,172300,322304460,14940,14940,14940,14940,0
|
|
20231117,172200,322304460,14940,14940,14940,14940,742
|
|
20231117,172100,322304460,14940,14940,14940,14940,0
|
|
20231117,172000,322304460,14940,14940,14940,14940,0
|
|
20231117,171900,322304460,14940,14940,14940,14940,0
|
|
20231117,171800,322304460,14940,14940,14940,14940,0
|
|
20231117,171700,322304460,14940,14940,14940,14940,0
|
|
20231117,171600,322304460,14940,14940,14940,14940,0
|
|
20231117,171500,322304460,14940,14940,14940,14940,0
|
|
20231117,171400,322304460,14940,14940,14940,14940,0
|
|
20231117,171300,322304460,14940,14940,14940,14940,0
|
|
20231117,171200,322304460,14940,14940,14940,14940,0
|
|
20231117,171100,322304460,14940,14940,14940,14940,0
|
|
20231117,171000,322304460,14940,14940,14940,14940,0
|
|
20231117,170900,322304460,14940,14940,14940,14940,0
|
|
20231117,170800,322304460,14940,14940,14940,14940,0
|
|
20231117,170700,322304460,14940,14940,14940,14940,0
|
|
20231117,170600,322304460,14940,14940,14940,14940,0
|
|
20231117,170500,322304460,14940,14940,14940,14940,0
|
|
20231117,170400,322304460,14940,14940,14940,14940,0
|
|
20231117,170300,322304460,14940,14940,14940,14940,0
|
|
20231117,170200,322304460,14940,14940,14940,14940,0
|
|
20231117,170100,322304460,14940,14940,14940,14940,0
|
|
20231117,170000,322304460,14940,14940,14940,14940,0
|
|
20231117,165900,322304460,14940,14940,14940,14940,0
|
|
20231117,165800,322304460,14940,14940,14940,14940,0
|
|
20231117,165700,322304460,14940,14940,14940,14940,0
|
|
20231117,165600,322304460,14940,14940,14940,14940,0
|
|
20231117,165500,322304460,14940,14940,14940,14940,0
|
|
20231117,165400,322304460,14940,14940,14940,14940,0
|
|
20231117,165300,322304460,14940,14940,14940,14940,0
|
|
20231117,165200,322304460,14940,14940,14940,14940,742
|
|
20231117,165100,322304460,14940,14940,14940,14940,0
|
|
20231117,165000,322304460,14940,14940,14940,14940,0
|
|
20231117,164900,322304460,14940,14940,14940,14940,0
|
|
20231117,164800,322304460,14940,14940,14940,14940,0
|
|
20231117,164700,322304460,14940,14940,14940,14940,0
|
|
20231117,164600,322304460,14940,14940,14940,14940,0
|
|
20231117,164500,322304460,14940,14940,14940,14940,0
|
|
20231117,164400,322304460,14940,14940,14940,14940,0
|
|
20231117,164300,322304460,14940,14940,14940,14940,0
|
|
20231117,164200,322304460,14940,14940,14940,14940,0
|
|
20231117,164100,322304460,14940,14940,14940,14940,0
|
|
20231117,164000,322304460,14940,14940,14940,14940,0
|
|
20231117,163900,322304460,14940,14940,14940,14940,0
|
|
20231117,163800,322304460,14940,14940,14940,14940,0
|
|
20231117,163700,322304460,14940,14940,14940,14940,0
|
|
20231117,163600,322304460,14940,14940,14940,14940,0
|
|
20231117,163500,322304460,14940,14940,14940,14940,0
|
|
20231117,163400,322304460,14940,14940,14940,14940,0
|
|
20231117,163300,322304460,14940,14940,14940,14940,0
|
|
20231117,163200,322304460,14940,14940,14940,14940,0
|
|
20231117,163100,322304460,14940,14940,14940,14940,0
|
|
20231117,163000,322304460,14940,14940,14940,14940,0
|
|
20231117,162900,322304460,14940,14940,14940,14940,0
|
|
20231117,162800,322304460,14940,14940,14940,14940,0
|
|
20231117,162700,322304460,14940,14940,14940,14940,0
|
|
20231117,162600,322304460,14940,14940,14940,14940,0
|
|
20231117,162500,322304460,14940,14940,14940,14940,0
|
|
20231117,162400,322304460,14940,14940,14940,14940,0
|
|
20231117,162300,322304460,14940,14940,14940,14940,0
|
|
20231117,162200,322304460,14940,14940,14940,14940,742
|
|
20231117,162100,322304460,14940,14940,14940,14940,0
|
|
20231117,162000,322304460,14940,14940,14940,14940,0
|
|
20231117,161900,322304460,14940,14940,14940,14940,0
|
|
20231117,161800,322304460,14940,14940,14940,14940,0
|
|
20231117,161700,322304460,14940,14940,14940,14940,0
|
|
20231117,161600,322304460,14940,14940,14940,14940,0
|
|
20231117,161500,322304460,14940,14940,14940,14940,0
|
|
20231117,161400,322304460,14940,14940,14940,14940,0
|
|
20231117,161300,322304460,14940,14940,14940,14940,0
|
|
20231117,161200,322304460,14940,14940,14940,14940,0
|
|
20231117,161100,322304460,14940,14940,14940,14940,0
|
|
20231117,161000,322304460,14940,14940,14940,14940,0
|
|
20231117,160900,322304460,14940,14940,14940,14940,0
|
|
20231117,160800,322304460,14940,14940,14940,14940,0
|
|
20231117,160700,322304460,14940,14940,14940,14940,0
|
|
20231117,160600,322304460,14940,14940,14940,14940,0
|
|
20231117,160500,322304460,14940,14940,14940,14940,0
|
|
20231117,160400,322304460,14940,14940,14940,14940,0
|
|
20231117,160300,322304460,14940,14940,14940,14940,0
|
|
20231117,160200,322304460,14940,14940,14940,14940,0
|
|
20231117,160100,322304460,14940,14940,14940,14940,0
|
|
20231117,160000,322304460,14940,14940,14940,14940,0
|
|
20231117,155900,322304460,14940,14940,14940,14940,0
|
|
20231117,155800,322304460,14940,14940,14940,14940,0
|
|
20231117,155700,322304460,14940,14940,14940,14940,0
|
|
20231117,155600,322304460,14940,14940,14940,14940,0
|
|
20231117,155500,322304460,14940,14940,14940,14940,0
|
|
20231117,155400,322304460,14940,14940,14940,14940,0
|
|
20231117,155300,322304460,14940,14940,14940,14940,0
|
|
20231117,155200,322304460,14940,14940,14940,14940,742
|
|
20231117,155100,322304460,14940,14940,14940,14940,0
|
|
20231117,155000,322304460,14940,14940,14940,14940,0
|
|
20231117,154900,322304460,14940,14940,14940,14940,0
|
|
20231117,154800,322304460,14940,14940,14940,14940,0
|
|
20231117,154700,322304460,14940,14940,14940,14940,0
|
|
20231117,154600,322304460,14940,14940,14940,14940,0
|
|
20231117,154500,322304460,14940,14940,14940,14940,0
|
|
20231117,154400,322304460,14940,14940,14940,14940,0
|
|
20231117,154300,322304460,14940,14940,14940,14940,0
|
|
20231117,154200,322304460,14940,14940,14940,14940,0
|
|
20231117,154100,322304460,14940,14940,14940,14940,0
|
|
20231117,154000,322304460,14940,14940,14940,14940,0
|
|
20231117,153900,322304460,14940,14940,14940,14940,0
|
|
20231117,153800,322304460,14940,14940,14940,14940,0
|
|
20231117,153700,322304460,14940,14940,14940,14940,0
|
|
20231117,153600,322304460,14940,14940,14940,14940,0
|
|
20231117,153500,322304460,14940,14940,14940,14940,0
|
|
20231117,153400,322304460,14940,14940,14940,14940,0
|
|
20231117,153300,322304460,14940,14940,14940,14940,0
|
|
20231117,153200,322304460,14940,14940,14940,14940,0
|
|
20231117,153100,322304460,14940,14940,14940,14940,0
|
|
20231117,153000,322304460,14940,14940,14940,14940,742
|
|
20231117,152900,311218980,14940,14940,14940,14940,0
|
|
20231117,152800,311218980,14940,14940,14940,14940,0
|
|
20231117,152700,311218980,14940,14940,14940,14940,0
|
|
20231117,152600,311218980,14940,14940,14940,14940,0
|
|
20231117,152500,311218980,14940,14940,14940,14940,0
|
|
20231117,152400,311218980,14940,14940,14940,14940,0
|
|
20231117,152300,311218980,14940,14940,14940,14940,0
|
|
20231117,152200,311218980,14940,14940,14940,14940,0
|
|
20231117,152100,311218980,14940,14940,14940,14940,0
|
|
20231117,152000,311218980,14940,14940,14940,14940,0
|
|
20231117,151900,311218980,14940,14950,14950,14940,506
|
|
20231117,151800,303654500,14980,14980,14980,14950,269
|
|
20231117,151700,299625240,14980,14980,14980,14980,14
|
|
20231117,151600,299415520,14980,14980,14980,14980,11
|
|
20231117,151500,299250740,14970,14970,14970,14970,8
|
|
20231117,151400,299130980,14970,14970,14970,14970,0
|
|
20231117,151300,299130980,14970,14950,14970,14950,608
|
|
20231117,151200,290041240,14970,14970,14970,14970,10
|
|
20231117,151100,289891540,14950,14960,14960,14950,150
|
|
20231117,151000,287648070,14970,14970,14970,14970,0
|
|
20231117,150900,287648070,14970,14970,14970,14970,1
|
|
20231117,150800,287633100,14960,14960,14960,14960,19
|
|
20231117,150700,287348860,14960,14960,14960,14960,0
|
|
20231117,150600,287348860,14960,14960,14960,14960,2
|
|
20231117,150500,287318940,14970,14970,14970,14970,0
|
|
20231117,150400,287318940,14970,14970,14970,14970,0
|
|
20231117,150300,287318940,14970,14970,14970,14970,1
|
|
20231117,150200,287303970,14960,14960,14960,14960,17
|
|
20231117,150100,287049650,14970,14970,14970,14970,0
|
|
20231117,150000,287049650,14970,14970,14970,14970,0
|
|
20231117,145900,287049650,14970,14970,14970,14970,1
|
|
20231117,145800,287034680,14960,14960,14960,14960,1
|
|
20231117,145700,287019720,14980,14980,14980,14980,5
|
|
20231117,145600,286944820,14990,14990,14990,14990,0
|
|
20231117,145500,286944820,14990,14990,14990,14990,0
|
|
20231117,145400,286944820,14990,14990,14990,14990,0
|
|
20231117,145300,286944820,14990,14990,14990,14990,0
|
|
20231117,145200,286944820,14990,14990,14990,14990,0
|
|
20231117,145100,286944820,14990,14990,14990,14990,1
|
|
20231117,145000,286929830,14950,14950,14950,14950,0
|
|
20231117,144900,286929830,14950,14960,14960,14950,3
|
|
20231117,144800,286884970,14950,14950,14950,14950,55
|
|
20231117,144700,286062720,14950,14950,14950,14950,0
|
|
20231117,144600,286062720,14950,14950,14950,14950,0
|
|
20231117,144500,286062720,14950,14950,14950,14950,0
|
|
20231117,144400,286062720,14950,14950,14950,14950,50
|
|
20231117,144300,285315220,14950,14950,14950,14950,85
|
|
20231117,144200,284044470,14950,14950,14950,14950,0
|
|
20231117,144100,284044470,14950,14950,14950,14950,11
|
|
20231117,144000,283880020,14950,14950,14950,14950,0
|
|
20231117,143900,283880020,14950,14960,14960,14950,150
|
|
20231117,143800,281637510,14960,14960,14960,14960,50
|
|
20231117,143700,280889510,14970,14970,14970,14970,0
|
|
20231117,143600,280889510,14970,14980,14980,14970,2
|
|
20231117,143500,280859560,15000,15000,15000,15000,0
|
|
20231117,143400,280859560,15000,15000,15000,15000,0
|
|
20231117,143300,280859560,15000,15000,15000,15000,0
|
|
20231117,143200,280859560,15000,15000,15000,15000,0
|
|
20231117,143100,280859560,15000,15000,15000,15000,1
|
|
20231117,143000,280844560,15000,15000,15000,15000,0
|
|
20231117,142900,280844560,15000,15000,15000,15000,0
|
|
20231117,142800,280844560,15000,15000,15000,15000,191
|
|
20231117,142700,277979560,15050,15050,15050,15050,0
|
|
20231117,142600,277979560,15050,15050,15050,15050,0
|
|
20231117,142500,277979560,15050,15050,15050,15050,0
|
|
20231117,142400,277979560,15050,15050,15050,15050,0
|
|
20231117,142300,277979560,15050,15050,15050,15050,0
|
|
20231117,142200,277979560,15050,15050,15050,15050,0
|
|
20231117,142100,277979560,15050,15050,15050,15050,0
|
|
20231117,142000,277979560,15050,15050,15050,15050,0
|
|
20231117,141900,277979560,15050,15050,15050,15050,0
|
|
20231117,141800,277979560,15050,15050,15050,15050,0
|
|
20231117,141700,277979560,15050,15050,15050,15050,0
|
|
20231117,141600,277979560,15050,15000,15050,15000,72
|
|
20231117,141500,276896430,15000,15000,15000,15000,0
|
|
20231117,141400,276896430,15000,15000,15000,15000,0
|
|
20231117,141300,276896430,15000,15000,15000,15000,0
|
|
20231117,141200,276896430,15000,15000,15000,15000,0
|
|
20231117,141100,276896430,15000,15000,15000,15000,0
|
|
20231117,141000,276896430,15000,15000,15000,15000,0
|
|
20231117,140900,276896430,15000,15000,15000,15000,0
|
|
20231117,140800,276896430,15000,15000,15000,15000,0
|
|
20231117,140700,276896430,15000,15000,15000,15000,0
|
|
20231117,140600,276896430,15000,15000,15000,15000,0
|
|
20231117,140500,276896430,15000,15000,15000,15000,7
|
|
20231117,140400,276791430,15000,15000,15000,15000,0
|
|
20231117,140300,276791430,15000,15000,15000,15000,30
|
|
20231117,140200,276341430,15010,15010,15010,15010,0
|
|
20231117,140100,276341430,15010,15010,15010,15010,0
|
|
20231117,140000,276341430,15010,15010,15010,15010,140
|
|
20231117,135900,274240030,15010,15010,15010,15010,9
|
|
20231117,135800,274104940,15020,15020,15020,15020,0
|
|
20231117,135700,274104940,15020,15020,15020,15020,0
|
|
20231117,135600,274104940,15020,15050,15050,15010,114
|
|
20231117,135500,272393750,15010,15010,15010,15010,0
|
|
20231117,135400,272393750,15010,15010,15010,15010,77
|
|
20231117,135300,271237980,15040,15040,15040,15040,0
|
|
20231117,135200,271237980,15040,15040,15040,15040,0
|
|
20231117,135100,271237980,15040,15040,15040,15040,0
|
|
20231117,135000,271237980,15040,15040,15040,15040,140
|
|
20231117,134900,269132380,15040,15030,15040,14990,10
|
|
20231117,134800,268982110,14990,14990,14990,14990,0
|
|
20231117,134700,268982110,14990,14990,14990,14990,0
|
|
20231117,134600,268982110,14990,14990,14990,14990,1
|
|
20231117,134500,268967120,15040,15040,15040,15040,0
|
|
20231117,134400,268967120,15040,15040,15040,15040,0
|
|
20231117,134300,268967120,15040,15040,15040,15040,0
|
|
20231117,134200,268967120,15040,15000,15040,15000,5
|
|
20231117,134100,268892060,14980,14980,14980,14980,0
|
|
20231117,134000,268892060,14980,14980,14980,14980,0
|
|
20231117,133900,268892060,14980,14980,14980,14980,0
|
|
20231117,133800,268892060,14980,14980,14980,14980,0
|
|
20231117,133700,268892060,14980,14980,14980,14980,0
|
|
20231117,133600,268892060,14980,14980,14980,14980,0
|
|
20231117,133500,268892060,14980,14980,14980,14980,0
|
|
20231117,133400,268892060,14980,14980,14980,14980,5
|
|
20231117,133300,268817160,15010,15010,15010,15010,0
|
|
20231117,133200,268817160,15010,15000,15010,15000,60
|
|
20231117,133100,267916760,15000,15000,15000,15000,0
|
|
20231117,133000,267916760,15000,15000,15000,15000,0
|
|
20231117,132900,267916760,15000,15000,15000,15000,1
|
|
20231117,132800,267901760,14940,14940,14940,14940,1
|
|
20231117,132700,267886820,14940,14940,14940,14940,0
|
|
20231117,132600,267886820,14940,14940,14940,14940,0
|
|
20231117,132500,267886820,14940,14940,14940,14940,0
|
|
20231117,132400,267886820,14940,14940,14940,14940,0
|
|
20231117,132300,267886820,14940,14940,14940,14940,0
|
|
20231117,132200,267886820,14940,14940,14940,14940,18
|
|
20231117,132100,267617900,14940,14940,14940,14940,0
|
|
20231117,132000,267617900,14940,14940,14940,14940,132
|
|
20231117,131900,265645820,14940,14940,14940,14940,0
|
|
20231117,131800,265645820,14940,14940,14940,14940,38
|
|
20231117,131700,265078100,14940,14940,14940,14940,0
|
|
20231117,131600,265078100,14940,14940,14940,14940,0
|
|
20231117,131500,265078100,14940,14940,14940,14940,0
|
|
20231117,131400,265078100,14940,14940,14940,14940,0
|
|
20231117,131300,265078100,14940,14940,14940,14940,0
|
|
20231117,131200,265078100,14940,14940,14940,14940,0
|
|
20231117,131100,265078100,14940,14940,14940,14940,0
|
|
20231117,131000,265078100,14940,14940,14940,14940,20
|
|
20231117,130900,264779300,14940,14940,14940,14940,15
|
|
20231117,130800,264555200,14930,14930,14930,14930,0
|
|
20231117,130700,264555200,14930,14930,14930,14930,0
|
|
20231117,130600,264555200,14930,14930,14930,14930,0
|
|
20231117,130500,264555200,14930,14930,14930,14930,24
|
|
20231117,130400,264196880,14930,14980,14980,14930,500
|
|
20231117,130300,256714980,14990,14990,14990,14990,0
|
|
20231117,130200,256714980,14990,14990,14990,14990,0
|
|
20231117,130100,256714980,14990,14990,14990,14990,0
|
|
20231117,130000,256714980,14990,14990,14990,14990,0
|
|
20231117,125900,256714980,14990,14990,14990,14990,0
|
|
20231117,125800,256714980,14990,14990,14990,14990,0
|
|
20231117,125700,256714980,14990,14990,14990,14990,2
|
|
20231117,125600,256685000,15000,15000,15000,15000,0
|
|
20231117,125500,256685000,15000,15000,15000,15000,0
|
|
20231117,125400,256685000,15000,15000,15000,15000,0
|
|
20231117,125300,256685000,15000,15000,15000,15000,49
|
|
20231117,125200,255950000,15010,15010,15010,15010,0
|
|
20231117,125100,255950000,15010,15010,15010,15010,0
|
|
20231117,125000,255950000,15010,15010,15010,15010,0
|
|
20231117,124900,255950000,15010,15010,15010,15010,0
|
|
20231117,124800,255950000,15010,15010,15010,15010,10
|
|
20231117,124700,255799900,15020,15020,15020,15020,0
|
|
20231117,124600,255799900,15020,15030,15030,15020,151
|
|
20231117,124500,253530870,15040,15040,15040,15040,1
|
|
20231117,124400,253515830,15040,15040,15040,15040,5
|
|
20231117,124300,253440630,15040,15030,15040,15030,130
|
|
20231117,124200,251486440,14970,14970,14970,14970,0
|
|
20231117,124100,251486440,14970,14970,14970,14970,0
|
|
20231117,124000,251486440,14970,14970,14970,14970,13
|
|
20231117,123900,251291830,15030,15030,15030,15030,0
|
|
20231117,123800,251291830,15030,15030,15030,15030,0
|
|
20231117,123700,251291830,15030,15030,15030,15030,0
|
|
20231117,123600,251291830,15030,15030,15030,15030,0
|
|
20231117,123500,251291830,15030,15030,15030,15030,0
|
|
20231117,123400,251291830,15030,15030,15030,15030,1
|
|
20231117,123300,251276800,14940,14940,14940,14940,0
|
|
20231117,123200,251276800,14940,14940,14940,14940,0
|
|
20231117,123100,251276800,14940,14940,14940,14940,0
|
|
20231117,123000,251276800,14940,14940,14940,14940,0
|
|
20231117,122900,251276800,14940,14940,14940,14940,0
|
|
20231117,122800,251276800,14940,14940,14940,14940,0
|
|
20231117,122700,251276800,14940,14940,14940,14940,425
|
|
20231117,122600,244927300,14940,14940,14940,14940,20
|
|
20231117,122500,244628500,14950,14950,14950,14950,10
|
|
20231117,122400,244479000,14980,14980,14980,14980,653
|
|
20231117,122300,234697060,15000,15000,15000,15000,55
|
|
20231117,122200,233872060,14990,14990,14990,14990,0
|
|
20231117,122100,233872060,14990,14990,14990,14990,0
|
|
20231117,122000,233872060,14990,14990,14990,14990,1
|
|
20231117,121900,233857070,14980,14980,14980,14980,0
|
|
20231117,121800,233857070,14980,14980,14980,14980,0
|
|
20231117,121700,233857070,14980,14980,14980,14980,0
|
|
20231117,121600,233857070,14980,14980,14980,14980,0
|
|
20231117,121500,233857070,14980,14980,14980,14980,0
|
|
20231117,121400,233857070,14980,14990,14990,14980,143
|
|
20231117,121300,231714920,14980,14980,14980,14980,0
|
|
20231117,121200,231714920,14980,14980,14980,14980,0
|
|
20231117,121100,231714920,14980,14980,14980,14980,0
|
|
20231117,121000,231714920,14980,14980,14980,14980,0
|
|
20231117,120900,231714920,14980,14990,14990,14980,93
|
|
20231117,120800,230321750,14980,14980,14980,14980,0
|
|
20231117,120700,230321750,14980,14980,14980,14980,0
|
|
20231117,120600,230321750,14980,14980,14980,14980,0
|
|
20231117,120500,230321750,14980,14980,14980,14980,146
|
|
20231117,120400,228134670,14980,14980,14980,14980,49
|
|
20231117,120300,227400650,14980,14980,14980,14980,1
|
|
20231117,120200,227385670,14950,14950,14950,14950,17
|
|
20231117,120100,227131520,14950,14950,14950,14950,0
|
|
20231117,120000,227131520,14950,14950,14950,14950,0
|
|
20231117,115900,227131520,14950,14950,14950,14950,0
|
|
20231117,115800,227131520,14950,14950,14950,14950,0
|
|
20231117,115700,227131520,14950,14950,14950,14950,0
|
|
20231117,115600,227131520,14950,14950,14950,14950,0
|
|
20231117,115500,227131520,14950,14950,14950,14950,0
|
|
20231117,115400,227131520,14950,14960,14960,14950,100
|
|
20231117,115300,225636370,14960,14960,14960,14960,8
|
|
20231117,115200,225516690,14960,14960,14960,14960,0
|
|
20231117,115100,225516690,14960,14960,14960,14960,216
|
|
20231117,115000,222285330,14960,14960,14960,14960,3
|
|
20231117,114900,222240450,14960,14960,14960,14960,0
|
|
20231117,114800,222240450,14960,14960,14960,14960,108
|
|
20231117,114700,220624770,14990,14990,14990,14990,0
|
|
20231117,114600,220624770,14990,14990,14990,14990,0
|
|
20231117,114500,220624770,14990,14990,14990,14990,0
|
|
20231117,114400,220624770,14990,14990,14990,14990,0
|
|
20231117,114300,220624770,14990,14990,14990,14990,0
|
|
20231117,114200,220624770,14990,14990,14990,14990,0
|
|
20231117,114100,220624770,14990,14990,14990,14990,0
|
|
20231117,114000,220624770,14990,14990,14990,14990,330
|
|
20231117,113900,215678070,14990,14990,14990,14990,30
|
|
20231117,113800,215228370,14990,14960,14990,14960,25
|
|
20231117,113700,214854010,14960,14960,14960,14960,0
|
|
20231117,113600,214854010,14960,14960,14960,14960,0
|
|
20231117,113500,214854010,14960,14960,14960,14960,2
|
|
20231117,113400,214824090,14970,14970,14970,14970,0
|
|
20231117,113300,214824090,14970,14970,14970,14970,79
|
|
20231117,113200,213641460,14970,14970,14970,14970,0
|
|
20231117,113100,213641460,14970,14970,14970,14970,0
|
|
20231117,113000,213641460,14970,14970,14970,14970,0
|
|
20231117,112900,213641460,14970,14970,14970,14970,1
|
|
20231117,112800,213626490,14970,14970,14970,14970,0
|
|
20231117,112700,213626490,14970,14970,14970,14970,0
|
|
20231117,112600,213626490,14970,14970,14970,14970,0
|
|
20231117,112500,213626490,14970,14970,14970,14970,0
|
|
20231117,112400,213626490,14970,14970,14970,14970,0
|
|
20231117,112300,213626490,14970,14970,14970,14970,0
|
|
20231117,112200,213626490,14970,14970,14970,14970,0
|
|
20231117,112100,213626490,14970,14970,14970,14970,0
|
|
20231117,112000,213626490,14970,14970,14970,14970,0
|
|
20231117,111900,213626490,14970,14970,14970,14970,114
|
|
20231117,111800,211919910,14960,14960,14960,14960,0
|
|
20231117,111700,211919910,14960,14950,14960,14950,51
|
|
20231117,111600,211157440,14950,14950,14950,14950,5
|
|
20231117,111500,211082690,14940,14940,14940,14940,20
|
|
20231117,111400,210783890,14940,14950,14950,14940,85
|
|
20231117,111300,209513980,14980,14980,14980,14980,1
|
|
20231117,111200,209499000,14930,14930,14930,14930,0
|
|
20231117,111100,209499000,14930,14930,14930,14930,0
|
|
20231117,111000,209499000,14930,14930,14930,14930,0
|
|
20231117,110900,209499000,14930,14930,14930,14930,89
|
|
20231117,110800,208170230,14940,14940,14940,14940,0
|
|
20231117,110700,208170230,14940,14940,14940,14940,0
|
|
20231117,110600,208170230,14940,14940,14940,14940,0
|
|
20231117,110500,208170230,14940,14940,14940,14940,0
|
|
20231117,110400,208170230,14940,14940,14940,14940,0
|
|
20231117,110300,208170230,14940,14940,14940,14940,0
|
|
20231117,110200,208170230,14940,14940,14940,14940,0
|
|
20231117,110100,208170230,14940,14940,14940,14940,0
|
|
20231117,110000,208170230,14940,14940,14940,14940,0
|
|
20231117,105900,208170230,14940,14940,14940,14940,0
|
|
20231117,105800,208170230,14940,14940,14940,14940,0
|
|
20231117,105700,208170230,14940,14940,14940,14940,211
|
|
20231117,105600,205017890,14960,14960,14960,14960,10
|
|
20231117,105500,204868290,14940,14940,14940,14940,0
|
|
20231117,105400,204868290,14940,14980,14980,14940,100
|
|
20231117,105300,203372500,14990,14990,14990,14990,0
|
|
20231117,105200,203372500,14990,15000,15000,14970,56
|
|
20231117,105100,202533970,15000,15000,15000,15000,0
|
|
20231117,105000,202533970,15000,15000,15000,15000,0
|
|
20231117,104900,202533970,15000,15040,15040,15000,20
|
|
20231117,104800,202233910,15040,15040,15040,15040,0
|
|
20231117,104700,202233910,15040,15040,15040,15040,0
|
|
20231117,104600,202233910,15040,15040,15040,15040,0
|
|
20231117,104500,202233910,15040,15040,15040,15040,10
|
|
20231117,104400,202083510,15040,15040,15040,15040,2
|
|
20231117,104300,202053430,15040,15020,15040,15020,20
|
|
20231117,104200,201752650,15000,14990,15000,14990,146
|
|
20231117,104100,199563060,14970,14970,14970,14970,24
|
|
20231117,104000,199203780,14960,14960,14960,14960,27
|
|
20231117,103900,198799860,14930,14920,14930,14910,697
|
|
20231117,103800,188395640,14930,14930,14930,14930,3
|
|
20231117,103700,188350850,14960,14960,14960,14960,3
|
|
20231117,103600,188305970,14920,14920,14920,14920,0
|
|
20231117,103500,188305970,14920,14920,14920,14920,150
|
|
20231117,103400,186067970,14920,14950,14950,14920,12
|
|
20231117,103300,185888820,14920,14920,14920,14920,0
|
|
20231117,103200,185888820,14920,14920,14920,14920,0
|
|
20231117,103100,185888820,14920,14920,14920,14920,0
|
|
20231117,103000,185888820,14920,14920,14920,14920,0
|
|
20231117,102900,185888820,14920,14920,14920,14920,10
|
|
20231117,102800,185739620,14920,14920,14920,14920,0
|
|
20231117,102700,185739620,14920,14920,14920,14920,0
|
|
20231117,102600,185739620,14920,14920,14920,14920,2
|
|
20231117,102500,185709780,14910,14960,14960,14910,500
|
|
20231117,102400,178244870,14970,14970,14970,14970,0
|
|
20231117,102300,178244870,14970,14970,14970,14970,3
|
|
20231117,102200,178199960,14970,14970,14970,14970,0
|
|
20231117,102100,178199960,14970,14970,14970,14970,0
|
|
20231117,102000,178199960,14970,14970,14970,14970,0
|
|
20231117,101900,178199960,14970,14970,14970,14970,106
|
|
20231117,101800,176613140,14960,14960,14960,14960,0
|
|
20231117,101700,176613140,14960,14960,14960,14960,0
|
|
20231117,101600,176613140,14960,14970,14970,14960,88
|
|
20231117,101500,175296650,14970,14970,14970,14970,60
|
|
20231117,101400,174398450,14970,14970,14970,14970,0
|
|
20231117,101300,174398450,14970,14970,14970,14970,3
|
|
20231117,101200,174353540,14980,14980,14980,14980,10
|
|
20231117,101100,174203740,15000,14990,15000,14990,10
|
|
20231117,101000,174053750,15000,15000,15000,15000,0
|
|
20231117,100900,174053750,15000,15000,15000,15000,0
|
|
20231117,100800,174053750,15000,15000,15000,15000,11
|
|
20231117,100700,173888750,15000,15000,15000,15000,0
|
|
20231117,100600,173888750,15000,15000,15000,15000,22
|
|
20231117,100500,173558750,15000,15000,15000,15000,0
|
|
20231117,100400,173558750,15000,14970,15000,14970,100
|
|
20231117,100300,172058810,14970,14970,14970,14970,0
|
|
20231117,100200,172058810,14970,14970,14970,14970,1
|
|
20231117,100100,172043840,14970,14970,14970,14970,2
|
|
20231117,100000,172013900,14970,14970,14970,14970,51
|
|
20231117,095900,171250430,14970,14970,14970,14970,10
|
|
20231117,095800,171100730,14970,14970,14970,14970,1
|
|
20231117,095700,171085760,14970,14970,14970,14970,50
|
|
20231117,095600,170337260,15000,15000,15000,15000,0
|
|
20231117,095500,170337260,15000,15000,15000,15000,5
|
|
20231117,095400,170262260,15000,15000,15000,15000,0
|
|
20231117,095300,170262260,15000,14950,15000,14950,65
|
|
20231117,095200,169290410,14950,14950,14950,14950,0
|
|
20231117,095100,169290410,14950,14950,14950,14950,1
|
|
20231117,095000,169275460,14900,14900,14900,14900,0
|
|
20231117,094900,169275460,14900,14900,14900,14900,0
|
|
20231117,094800,169275460,14900,14910,14910,14900,37
|
|
20231117,094700,168723970,14900,14880,14900,14880,529
|
|
20231117,094600,160844430,14890,14890,14890,14890,10
|
|
20231117,094500,160695530,14960,14960,14960,14960,0
|
|
20231117,094400,160695530,14960,14960,14960,14960,0
|
|
20231117,094300,160695530,14960,14960,14960,14960,1
|
|
20231117,094200,160680570,14870,14870,14870,14870,0
|
|
20231117,094100,160680570,14870,14870,14870,14870,0
|
|
20231117,094000,160680570,14870,14870,14870,14870,381
|
|
20231117,093900,155015100,14880,14900,14900,14880,172
|
|
20231117,093800,152452340,14860,14860,14860,14860,1200
|
|
20231117,093700,134620340,14860,14920,14920,14860,543
|
|
20231117,093600,126534320,14910,14940,14940,14910,649
|
|
20231117,093500,116849060,14950,14990,14990,14950,39
|
|
20231117,093400,116265720,14960,14960,14960,14960,120
|
|
20231117,093300,114470520,14970,14970,14970,14970,33
|
|
20231117,093200,113976510,14990,14990,14990,14990,1
|
|
20231117,093100,113961520,14990,14990,14990,14990,0
|
|
20231117,093000,113961520,14990,14970,14990,14930,303
|
|
20231117,092900,109432890,14970,15000,15000,14970,1224
|
|
20231117,092800,91089460,15000,15000,15040,15000,107
|
|
20231117,092700,89484420,15080,15080,15080,15080,0
|
|
20231117,092600,89484420,15080,15050,15080,15050,102
|
|
20231117,092500,87949290,15050,15050,15050,15050,0
|
|
20231117,092400,87949290,15050,15050,15050,15050,1
|
|
20231117,092300,87934240,14970,15050,15050,14970,237
|
|
20231117,092200,84382950,14970,14970,14970,14970,0
|
|
20231117,092100,84382950,14970,14970,14970,14970,0
|
|
20231117,092000,84382950,14970,15010,15010,14970,104
|
|
20231117,091900,82823980,15010,15010,15010,15010,54
|
|
20231117,091800,82013440,14990,14990,14990,14990,150
|
|
20231117,091700,79764940,15000,15000,15000,15000,0
|
|
20231117,091600,79764940,15000,15000,15000,15000,6
|
|
20231117,091500,79674940,14950,14950,14950,14950,0
|
|
20231117,091400,79674940,14950,14950,14950,14950,4
|
|
20231117,091300,79615140,14910,14960,14960,14910,2160
|
|
20231117,091200,47383130,14960,15020,15030,14960,894
|
|
20231117,091100,33974820,15030,15040,15040,15030,18
|
|
20231117,091000,33704250,15070,15080,15080,15040,277
|
|
20231117,090900,29532070,15090,15140,15170,15090,930
|
|
20231117,090800,15484430,15110,15200,15210,15110,634
|
|
20231117,090700,5901840,15140,15190,15220,15140,130
|
|
20231117,090600,3932510,15190,15150,15220,15150,5
|
|
20231117,090500,3856540,15140,15140,15140,15140,77
|
|
20231117,090400,2690760,15140,15140,15140,15140,0
|
|
20231117,090300,2690760,15140,15140,15140,15140,5
|
|
20231117,090200,2615060,15220,15220,15220,15220,4
|
|
20231117,090100,2554180,15120,15120,15120,15120,20
|
|
20231117,090000,2251780,15240,15110,15240,15110,149
|