595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185200,293927790,15010,15010,15010,15010,618
|
|
20231208,185100,293927790,15010,15010,15010,15010,0
|
|
20231208,185000,293927790,15010,15010,15010,15010,0
|
|
20231208,184900,293927790,15010,15010,15010,15010,0
|
|
20231208,184800,293927790,15010,15010,15010,15010,0
|
|
20231208,184700,293927790,15010,15010,15010,15010,0
|
|
20231208,184600,293927790,15010,15010,15010,15010,0
|
|
20231208,184500,293927790,15010,15010,15010,15010,0
|
|
20231208,184400,293927790,15010,15010,15010,15010,0
|
|
20231208,184300,293927790,15010,15010,15010,15010,0
|
|
20231208,184200,293927790,15010,15010,15010,15010,0
|
|
20231208,184100,293927790,15010,15010,15010,15010,0
|
|
20231208,184000,293927790,15010,15010,15010,15010,0
|
|
20231208,183900,293927790,15010,15010,15010,15010,0
|
|
20231208,183800,293927790,15010,15010,15010,15010,0
|
|
20231208,183700,293927790,15010,15010,15010,15010,0
|
|
20231208,183600,293927790,15010,15010,15010,15010,0
|
|
20231208,183500,293927790,15010,15010,15010,15010,0
|
|
20231208,183400,293927790,15010,15010,15010,15010,0
|
|
20231208,183300,293927790,15010,15010,15010,15010,0
|
|
20231208,183200,293927790,15010,15010,15010,15010,0
|
|
20231208,183100,293927790,15010,15010,15010,15010,0
|
|
20231208,183000,293927790,15010,15010,15010,15010,0
|
|
20231208,182900,293927790,15010,15010,15010,15010,0
|
|
20231208,182800,293927790,15010,15010,15010,15010,0
|
|
20231208,182700,293927790,15010,15010,15010,15010,0
|
|
20231208,182600,293927790,15010,15010,15010,15010,0
|
|
20231208,182500,293927790,15010,15010,15010,15010,0
|
|
20231208,182400,293927790,15010,15010,15010,15010,0
|
|
20231208,182300,293927790,15010,15010,15010,15010,0
|
|
20231208,182200,293927790,15010,15010,15010,15010,618
|
|
20231208,182100,293927790,15010,15010,15010,15010,0
|
|
20231208,182000,293927790,15010,15010,15010,15010,0
|
|
20231208,181900,293927790,15010,15010,15010,15010,0
|
|
20231208,181800,293927790,15010,15010,15010,15010,0
|
|
20231208,181700,293927790,15010,15010,15010,15010,0
|
|
20231208,181600,293927790,15010,15010,15010,15010,0
|
|
20231208,181500,293927790,15010,15010,15010,15010,0
|
|
20231208,181400,293927790,15010,15010,15010,15010,0
|
|
20231208,181300,293927790,15010,15010,15010,15010,0
|
|
20231208,181200,293927790,15010,15010,15010,15010,0
|
|
20231208,181100,293927790,15010,15010,15010,15010,0
|
|
20231208,181000,293927790,15010,15010,15010,15010,0
|
|
20231208,180900,293927790,15010,15010,15010,15010,0
|
|
20231208,180800,293927790,15010,15010,15010,15010,0
|
|
20231208,180700,293927790,15010,15010,15010,15010,0
|
|
20231208,180600,293927790,15010,15010,15010,15010,0
|
|
20231208,180500,293927790,15010,15010,15010,15010,0
|
|
20231208,180400,293927790,15010,15010,15010,15010,0
|
|
20231208,180300,293927790,15010,15010,15010,15010,0
|
|
20231208,180200,293927790,15010,15010,15010,15010,0
|
|
20231208,180100,293927790,15010,15010,15010,15010,0
|
|
20231208,180000,293927790,15010,15010,15010,15010,0
|
|
20231208,175900,293927790,15010,15010,15010,15010,0
|
|
20231208,175800,293927790,15010,15010,15010,15010,0
|
|
20231208,175700,293927790,15010,15010,15010,15010,0
|
|
20231208,175600,293927790,15010,15010,15010,15010,0
|
|
20231208,175500,293927790,15010,15010,15010,15010,0
|
|
20231208,175400,293927790,15010,15010,15010,15010,0
|
|
20231208,175300,293927790,15010,15010,15010,15010,0
|
|
20231208,175200,293927790,15010,15010,15010,15010,618
|
|
20231208,175100,293927790,15010,15010,15010,15010,0
|
|
20231208,175000,293927790,15010,15010,15010,15010,0
|
|
20231208,174900,293927790,15010,15010,15010,15010,0
|
|
20231208,174800,293927790,15010,15010,15010,15010,0
|
|
20231208,174700,293927790,15010,15010,15010,15010,0
|
|
20231208,174600,293927790,15010,15010,15010,15010,0
|
|
20231208,174500,293927790,15010,15010,15010,15010,0
|
|
20231208,174400,293927790,15010,15010,15010,15010,0
|
|
20231208,174300,293927790,15010,15010,15010,15010,0
|
|
20231208,174200,293927790,15010,15010,15010,15010,0
|
|
20231208,174100,293927790,15010,15010,15010,15010,0
|
|
20231208,174000,293927790,15010,15010,15010,15010,0
|
|
20231208,173900,293927790,15010,15010,15010,15010,0
|
|
20231208,173800,293927790,15010,15010,15010,15010,0
|
|
20231208,173700,293927790,15010,15010,15010,15010,0
|
|
20231208,173600,293927790,15010,15010,15010,15010,0
|
|
20231208,173500,293927790,15010,15010,15010,15010,0
|
|
20231208,173400,293927790,15010,15010,15010,15010,0
|
|
20231208,173300,293927790,15010,15010,15010,15010,0
|
|
20231208,173200,293927790,15010,15010,15010,15010,0
|
|
20231208,173100,293927790,15010,15010,15010,15010,0
|
|
20231208,173000,293927790,15010,15010,15010,15010,0
|
|
20231208,172900,293927790,15010,15010,15010,15010,0
|
|
20231208,172800,293927790,15010,15010,15010,15010,0
|
|
20231208,172700,293927790,15010,15010,15010,15010,0
|
|
20231208,172600,293927790,15010,15010,15010,15010,0
|
|
20231208,172500,293927790,15010,15010,15010,15010,0
|
|
20231208,172400,293927790,15010,15010,15010,15010,0
|
|
20231208,172300,293927790,15010,15010,15010,15010,0
|
|
20231208,172200,293927790,15010,15010,15010,15010,618
|
|
20231208,172100,293927790,15010,15010,15010,15010,0
|
|
20231208,172000,293927790,15010,15010,15010,15010,0
|
|
20231208,171900,293927790,15010,15010,15010,15010,0
|
|
20231208,171800,293927790,15010,15010,15010,15010,0
|
|
20231208,171700,293927790,15010,15010,15010,15010,0
|
|
20231208,171600,293927790,15010,15010,15010,15010,0
|
|
20231208,171500,293927790,15010,15010,15010,15010,0
|
|
20231208,171400,293927790,15010,15010,15010,15010,0
|
|
20231208,171300,293927790,15010,15010,15010,15010,0
|
|
20231208,171200,293927790,15010,15010,15010,15010,0
|
|
20231208,171100,293927790,15010,15010,15010,15010,0
|
|
20231208,171000,293927790,15010,15010,15010,15010,0
|
|
20231208,170900,293927790,15010,15010,15010,15010,0
|
|
20231208,170800,293927790,15010,15010,15010,15010,0
|
|
20231208,170700,293927790,15010,15010,15010,15010,0
|
|
20231208,170600,293927790,15010,15010,15010,15010,0
|
|
20231208,170500,293927790,15010,15010,15010,15010,0
|
|
20231208,170400,293927790,15010,15010,15010,15010,0
|
|
20231208,170300,293927790,15010,15010,15010,15010,0
|
|
20231208,170200,293927790,15010,15010,15010,15010,0
|
|
20231208,170100,293927790,15010,15010,15010,15010,0
|
|
20231208,170000,293927790,15010,15010,15010,15010,0
|
|
20231208,165900,293927790,15010,15010,15010,15010,0
|
|
20231208,165800,293927790,15010,15010,15010,15010,0
|
|
20231208,165700,293927790,15010,15010,15010,15010,0
|
|
20231208,165600,293927790,15010,15010,15010,15010,0
|
|
20231208,165500,293927790,15010,15010,15010,15010,0
|
|
20231208,165400,293927790,15010,15010,15010,15010,0
|
|
20231208,165300,293927790,15010,15010,15010,15010,0
|
|
20231208,165200,293927790,15010,15010,15010,15010,618
|
|
20231208,165100,293927790,15010,15010,15010,15010,0
|
|
20231208,165000,293927790,15010,15010,15010,15010,0
|
|
20231208,164900,293927790,15010,15010,15010,15010,0
|
|
20231208,164800,293927790,15010,15010,15010,15010,0
|
|
20231208,164700,293927790,15010,15010,15010,15010,0
|
|
20231208,164600,293927790,15010,15010,15010,15010,0
|
|
20231208,164500,293927790,15010,15010,15010,15010,0
|
|
20231208,164400,293927790,15010,15010,15010,15010,0
|
|
20231208,164300,293927790,15010,15010,15010,15010,0
|
|
20231208,164200,293927790,15010,15010,15010,15010,0
|
|
20231208,164100,293927790,15010,15010,15010,15010,0
|
|
20231208,164000,293927790,15010,15010,15010,15010,0
|
|
20231208,163900,293927790,15010,15010,15010,15010,0
|
|
20231208,163800,293927790,15010,15010,15010,15010,0
|
|
20231208,163700,293927790,15010,15010,15010,15010,0
|
|
20231208,163600,293927790,15010,15010,15010,15010,0
|
|
20231208,163500,293927790,15010,15010,15010,15010,0
|
|
20231208,163400,293927790,15010,15010,15010,15010,0
|
|
20231208,163300,293927790,15010,15010,15010,15010,0
|
|
20231208,163200,293927790,15010,15010,15010,15010,0
|
|
20231208,163100,293927790,15010,15010,15010,15010,0
|
|
20231208,163000,293927790,15010,15010,15010,15010,0
|
|
20231208,162900,293927790,15010,15010,15010,15010,0
|
|
20231208,162800,293927790,15010,15010,15010,15010,0
|
|
20231208,162700,293927790,15010,15010,15010,15010,0
|
|
20231208,162600,293927790,15010,15010,15010,15010,0
|
|
20231208,162500,293927790,15010,15010,15010,15010,0
|
|
20231208,162400,293927790,15010,15010,15010,15010,0
|
|
20231208,162300,293927790,15010,15010,15010,15010,0
|
|
20231208,162200,293927790,15010,15010,15010,15010,618
|
|
20231208,162100,293927790,15010,15010,15010,15010,0
|
|
20231208,162000,293927790,15010,15010,15010,15010,0
|
|
20231208,161900,293927790,15010,15010,15010,15010,0
|
|
20231208,161800,293927790,15010,15010,15010,15010,0
|
|
20231208,161700,293927790,15010,15010,15010,15010,0
|
|
20231208,161600,293927790,15010,15010,15010,15010,0
|
|
20231208,161500,293927790,15010,15010,15010,15010,0
|
|
20231208,161400,293927790,15010,15010,15010,15010,0
|
|
20231208,161300,293927790,15010,15010,15010,15010,0
|
|
20231208,161200,293927790,15010,15010,15010,15010,0
|
|
20231208,161100,293927790,15010,15010,15010,15010,0
|
|
20231208,161000,293927790,15010,15010,15010,15010,0
|
|
20231208,160900,293927790,15010,15010,15010,15010,0
|
|
20231208,160800,293927790,15010,15010,15010,15010,0
|
|
20231208,160700,293927790,15010,15010,15010,15010,0
|
|
20231208,160600,293927790,15010,15010,15010,15010,0
|
|
20231208,160500,293927790,15010,15010,15010,15010,0
|
|
20231208,160400,293927790,15010,15010,15010,15010,0
|
|
20231208,160300,293927790,15010,15010,15010,15010,0
|
|
20231208,160200,293927790,15010,15010,15010,15010,0
|
|
20231208,160100,293927790,15010,15010,15010,15010,0
|
|
20231208,160000,293927790,15010,15010,15010,15010,0
|
|
20231208,155900,293927790,15010,15010,15010,15010,0
|
|
20231208,155800,293927790,15010,15010,15010,15010,0
|
|
20231208,155700,293927790,15010,15010,15010,15010,0
|
|
20231208,155600,293927790,15010,15010,15010,15010,0
|
|
20231208,155500,293927790,15010,15010,15010,15010,0
|
|
20231208,155400,293927790,15010,15010,15010,15010,0
|
|
20231208,155300,293927790,15010,15010,15010,15010,0
|
|
20231208,155200,293927790,15010,15010,15010,15010,618
|
|
20231208,155100,293927790,15010,15010,15010,15010,0
|
|
20231208,155000,293927790,15010,15010,15010,15010,0
|
|
20231208,154900,293927790,15010,15010,15010,15010,0
|
|
20231208,154800,293927790,15010,15010,15010,15010,0
|
|
20231208,154700,293927790,15010,15010,15010,15010,0
|
|
20231208,154600,293927790,15010,15010,15010,15010,0
|
|
20231208,154500,293927790,15010,15010,15010,15010,0
|
|
20231208,154400,293927790,15010,15010,15010,15010,0
|
|
20231208,154300,293927790,15010,15010,15010,15010,0
|
|
20231208,154200,293927790,15010,15010,15010,15010,0
|
|
20231208,154100,293927790,15010,15010,15010,15010,0
|
|
20231208,154000,293927790,15010,15010,15010,15010,0
|
|
20231208,153900,293927790,15010,15010,15010,15010,0
|
|
20231208,153800,293927790,15010,15010,15010,15010,0
|
|
20231208,153700,293927790,15010,15010,15010,15010,0
|
|
20231208,153600,293927790,15010,15010,15010,15010,0
|
|
20231208,153500,293927790,15010,15010,15010,15010,0
|
|
20231208,153400,293927790,15010,15010,15010,15010,0
|
|
20231208,153300,293927790,15010,15010,15010,15010,0
|
|
20231208,153200,293927790,15010,15010,15010,15010,0
|
|
20231208,153100,293927790,15010,15010,15010,15010,0
|
|
20231208,153000,293927790,15010,15010,15010,15010,618
|
|
20231208,152900,284651610,15070,15070,15070,15070,0
|
|
20231208,152800,284651610,15070,15070,15070,15070,0
|
|
20231208,152700,284651610,15070,15070,15070,15070,0
|
|
20231208,152600,284651610,15070,15070,15070,15070,0
|
|
20231208,152500,284651610,15070,15070,15070,15070,0
|
|
20231208,152400,284651610,15070,15070,15070,15070,0
|
|
20231208,152300,284651610,15070,15070,15070,15070,0
|
|
20231208,152200,284651610,15070,15070,15070,15070,0
|
|
20231208,152100,284651610,15070,15070,15070,15070,0
|
|
20231208,152000,284651610,15070,15070,15070,15070,0
|
|
20231208,151900,284651610,15070,15070,15070,15070,9
|
|
20231208,151800,284515980,15080,15080,15080,15080,0
|
|
20231208,151700,284515980,15080,15080,15080,15080,0
|
|
20231208,151600,284515980,15080,15080,15080,15080,0
|
|
20231208,151500,284515980,15080,15080,15080,15080,0
|
|
20231208,151400,284515980,15080,15080,15080,15080,8
|
|
20231208,151300,284395340,15080,15040,15080,15040,21
|
|
20231208,151200,284079460,15080,15080,15080,15080,6
|
|
20231208,151100,283988980,15080,15080,15080,15080,0
|
|
20231208,151000,283988980,15080,15080,15080,15080,1
|
|
20231208,150900,283973900,15090,15040,15090,15040,51
|
|
20231208,150800,283206810,15090,15090,15090,15090,0
|
|
20231208,150700,283206810,15090,14990,15090,14990,6292
|
|
20231208,150600,188760300,14990,14900,14990,14900,314
|
|
20231208,150500,184068220,14960,14960,14960,14960,0
|
|
20231208,150400,184068220,14960,14960,14960,14960,0
|
|
20231208,150300,184068220,14960,14960,14960,14960,10
|
|
20231208,150200,183918620,14960,14950,14960,14900,101
|
|
20231208,150100,182411450,14960,14950,14960,14950,176
|
|
20231208,150000,179780240,14950,14950,14950,14950,0
|
|
20231208,145900,179780240,14950,14950,14950,14950,68
|
|
20231208,145800,178763640,14920,14920,14920,14920,1
|
|
20231208,145700,178748720,14950,14920,14950,14920,14
|
|
20231208,145600,178539540,14950,14950,14950,14950,0
|
|
20231208,145500,178539540,14950,14950,14950,14950,7
|
|
20231208,145400,178434890,14950,14950,14950,14950,0
|
|
20231208,145300,178434890,14950,14950,14950,14950,0
|
|
20231208,145200,178434890,14950,14950,14950,14950,0
|
|
20231208,145100,178434890,14950,14950,14950,14950,218
|
|
20231208,145000,175175790,14960,14960,14960,14960,1
|
|
20231208,144900,175160830,14910,14910,14910,14910,3
|
|
20231208,144800,175116100,14960,14960,14960,14960,0
|
|
20231208,144700,175116100,14960,14960,14960,14960,0
|
|
20231208,144600,175116100,14960,14960,14960,14960,4
|
|
20231208,144500,175056260,14960,14960,14960,14960,0
|
|
20231208,144400,175056260,14960,14960,14960,14960,0
|
|
20231208,144300,175056260,14960,14960,14960,14960,1
|
|
20231208,144200,175041300,14970,14970,14970,14970,0
|
|
20231208,144100,175041300,14970,14970,14970,14970,0
|
|
20231208,144000,175041300,14970,14970,14970,14970,0
|
|
20231208,143900,175041300,14970,14970,14970,14970,408
|
|
20231208,143800,168933540,14970,14970,14970,14970,1
|
|
20231208,143700,168918570,14950,14970,14970,14950,8
|
|
20231208,143600,168798910,14970,14970,14970,14970,0
|
|
20231208,143500,168798910,14970,14970,14970,14970,0
|
|
20231208,143400,168798910,14970,14970,14970,14970,144
|
|
20231208,143300,166643230,14970,14970,14970,14970,0
|
|
20231208,143200,166643230,14970,14970,14970,14970,0
|
|
20231208,143100,166643230,14970,14970,14970,14970,100
|
|
20231208,143000,165146230,14980,14960,14980,14960,12
|
|
20231208,142900,164966690,14900,14900,14900,14900,0
|
|
20231208,142800,164966690,14900,14960,14960,14900,310
|
|
20231208,142700,160346350,14960,14960,14960,14960,0
|
|
20231208,142600,160346350,14960,14960,14960,14960,0
|
|
20231208,142500,160346350,14960,14960,14960,14960,0
|
|
20231208,142400,160346350,14960,14960,14960,14960,0
|
|
20231208,142300,160346350,14960,14960,14960,14960,0
|
|
20231208,142200,160346350,14960,14950,14960,14950,18
|
|
20231208,142100,160077230,14950,14950,14950,14950,0
|
|
20231208,142000,160077230,14950,14950,14950,14950,0
|
|
20231208,141900,160077230,14950,14950,14950,14950,1
|
|
20231208,141800,160062280,14950,14950,14950,14950,133
|
|
20231208,141700,158073930,14950,14950,14950,14950,0
|
|
20231208,141600,158073930,14950,14950,14950,14950,0
|
|
20231208,141500,158073930,14950,14950,14950,14950,0
|
|
20231208,141400,158073930,14950,14950,14950,14950,0
|
|
20231208,141300,158073930,14950,14950,14950,14950,0
|
|
20231208,141200,158073930,14950,14950,14950,14950,0
|
|
20231208,141100,158073930,14950,14900,14950,14900,155
|
|
20231208,141000,155764380,14960,14960,14960,14960,10
|
|
20231208,140900,155614780,14990,14990,14990,14990,0
|
|
20231208,140800,155614780,14990,14990,14990,14990,0
|
|
20231208,140700,155614780,14990,14990,14990,14990,0
|
|
20231208,140600,155614780,14990,14990,14990,14990,0
|
|
20231208,140500,155614780,14990,14990,14990,14990,0
|
|
20231208,140400,155614780,14990,14990,14990,14990,1
|
|
20231208,140300,155599790,14900,14900,14900,14900,0
|
|
20231208,140200,155599790,14900,14900,14900,14900,20
|
|
20231208,140100,155301790,14990,14990,14990,14990,0
|
|
20231208,140000,155301790,14990,14990,14990,14990,0
|
|
20231208,135900,155301790,14990,14990,14990,14990,0
|
|
20231208,135800,155301790,14990,14990,14990,14990,32
|
|
20231208,135700,154822110,14990,14990,14990,14990,0
|
|
20231208,135600,154822110,14990,14990,14990,14990,0
|
|
20231208,135500,154822110,14990,14990,14990,14990,1
|
|
20231208,135400,154807120,14950,14950,14950,14950,16
|
|
20231208,135300,154567920,14990,14990,14990,14990,0
|
|
20231208,135200,154567920,14990,14990,14990,14990,0
|
|
20231208,135100,154567920,14990,14990,14990,14990,0
|
|
20231208,135000,154567920,14990,14990,14990,14990,0
|
|
20231208,134900,154567920,14990,14990,14990,14990,0
|
|
20231208,134800,154567920,14990,14990,14990,14990,0
|
|
20231208,134700,154567920,14990,14990,14990,14990,0
|
|
20231208,134600,154567920,14990,14990,14990,14990,0
|
|
20231208,134500,154567920,14990,14990,14990,14990,0
|
|
20231208,134400,154567920,14990,14900,14990,14900,16
|
|
20231208,134300,154329430,14990,14990,14990,14990,0
|
|
20231208,134200,154329430,14990,14990,14990,14990,0
|
|
20231208,134100,154329430,14990,14990,14990,14990,0
|
|
20231208,134000,154329430,14990,14990,14990,14990,0
|
|
20231208,133900,154329430,14990,14990,14990,14990,0
|
|
20231208,133800,154329430,14990,14990,14990,14990,0
|
|
20231208,133700,154329430,14990,14990,14990,14990,0
|
|
20231208,133600,154329430,14990,14980,14990,14980,21
|
|
20231208,133500,154014830,14980,14980,14980,14980,1
|
|
20231208,133400,153999850,14950,14950,14950,14950,0
|
|
20231208,133300,153999850,14950,14950,14950,14950,250
|
|
20231208,133200,150262350,14980,14980,14980,14980,0
|
|
20231208,133100,150262350,14980,14980,14980,14980,0
|
|
20231208,133000,150262350,14980,14980,14980,14980,0
|
|
20231208,132900,150262350,14980,14980,14980,14980,0
|
|
20231208,132800,150262350,14980,14980,14980,14980,1
|
|
20231208,132700,150247370,14980,14900,14980,14900,659
|
|
20231208,132600,140427510,14900,14900,14900,14900,0
|
|
20231208,132500,140427510,14900,14900,14900,14900,50
|
|
20231208,132400,139682510,14900,14900,14900,14900,0
|
|
20231208,132300,139682510,14900,14900,14900,14900,0
|
|
20231208,132200,139682510,14900,14900,14900,14900,0
|
|
20231208,132100,139682510,14900,14900,14900,14900,0
|
|
20231208,132000,139682510,14900,14900,14900,14900,0
|
|
20231208,131900,139682510,14900,14900,14900,14900,20
|
|
20231208,131800,139384510,14900,14900,14900,14900,160
|
|
20231208,131700,137000510,14900,14890,14900,14890,50
|
|
20231208,131600,136255770,14890,14890,14890,14890,0
|
|
20231208,131500,136255770,14890,14890,14890,14890,0
|
|
20231208,131400,136255770,14890,14890,14890,14890,0
|
|
20231208,131300,136255770,14890,14890,14890,14890,0
|
|
20231208,131200,136255770,14890,14890,14890,14890,0
|
|
20231208,131100,136255770,14890,14890,14890,14890,100
|
|
20231208,131000,134766770,14890,14890,14890,14890,0
|
|
20231208,130900,134766770,14890,14890,14890,14890,0
|
|
20231208,130800,134766770,14890,14890,14890,14890,0
|
|
20231208,130700,134766770,14890,14890,14890,14890,0
|
|
20231208,130600,134766770,14890,14890,14890,14890,0
|
|
20231208,130500,134766770,14890,14890,14890,14890,1
|
|
20231208,130400,134751880,14900,14900,14900,14900,0
|
|
20231208,130300,134751880,14900,14900,14900,14900,0
|
|
20231208,130200,134751880,14900,14900,14900,14900,0
|
|
20231208,130100,134751880,14900,14900,14900,14900,0
|
|
20231208,130000,134751880,14900,14900,14900,14900,0
|
|
20231208,125900,134751880,14900,14900,14900,14900,0
|
|
20231208,125800,134751880,14900,14900,14900,14900,0
|
|
20231208,125700,134751880,14900,14900,14900,14900,0
|
|
20231208,125600,134751880,14900,14860,14900,14860,14
|
|
20231208,125500,134543720,14900,14870,14900,14870,111
|
|
20231208,125400,132893120,14870,14870,14870,14870,122
|
|
20231208,125300,131078980,14880,14890,14890,14880,99
|
|
20231208,125200,129605640,14900,14900,14900,14900,0
|
|
20231208,125100,129605640,14900,14900,14900,14900,0
|
|
20231208,125000,129605640,14900,14900,14900,14900,0
|
|
20231208,124900,129605640,14900,14900,14900,14900,0
|
|
20231208,124800,129605640,14900,14900,14900,14900,0
|
|
20231208,124700,129605640,14900,14900,14900,14900,0
|
|
20231208,124600,129605640,14900,14900,14900,14900,0
|
|
20231208,124500,129605640,14900,14900,14900,14900,0
|
|
20231208,124400,129605640,14900,14900,14900,14900,0
|
|
20231208,124300,129605640,14900,14900,14900,14900,0
|
|
20231208,124200,129605640,14900,14900,14900,14890,490
|
|
20231208,124100,122308540,14900,14950,14950,14900,26
|
|
20231208,124000,121920190,14990,14990,14990,14990,0
|
|
20231208,123900,121920190,14990,14990,14990,14990,0
|
|
20231208,123800,121920190,14990,14990,14990,14990,0
|
|
20231208,123700,121920190,14990,14990,14990,14990,0
|
|
20231208,123600,121920190,14990,14990,14990,14990,0
|
|
20231208,123500,121920190,14990,14990,14990,14990,0
|
|
20231208,123400,121920190,14990,14990,14990,14990,20
|
|
20231208,123300,121620390,14990,14990,14990,14990,10
|
|
20231208,123200,121470490,14990,14990,14990,14990,0
|
|
20231208,123100,121470490,14990,14990,14990,14990,0
|
|
20231208,123000,121470490,14990,14990,14990,14990,0
|
|
20231208,122900,121470490,14990,14990,14990,14990,0
|
|
20231208,122800,121470490,14990,14990,14990,14990,0
|
|
20231208,122700,121470490,14990,14990,14990,14990,0
|
|
20231208,122600,121470490,14990,14990,14990,14990,0
|
|
20231208,122500,121470490,14990,14990,14990,14990,0
|
|
20231208,122400,121470490,14990,14990,14990,14990,0
|
|
20231208,122300,121470490,14990,14980,14990,14980,6
|
|
20231208,122200,121380560,14990,14990,14990,14990,0
|
|
20231208,122100,121380560,14990,14990,14990,14990,0
|
|
20231208,122000,121380560,14990,14990,14990,14990,0
|
|
20231208,121900,121380560,14990,14990,14990,14990,0
|
|
20231208,121800,121380560,14990,14990,14990,14990,0
|
|
20231208,121700,121380560,14990,14990,14990,14990,0
|
|
20231208,121600,121380560,14990,14990,14990,14990,0
|
|
20231208,121500,121380560,14990,14990,14990,14990,0
|
|
20231208,121400,121380560,14990,14990,14990,14990,0
|
|
20231208,121300,121380560,14990,14990,14990,14990,3
|
|
20231208,121200,121335590,14900,14900,14900,14900,0
|
|
20231208,121100,121335590,14900,14990,14990,14900,402
|
|
20231208,121000,115343030,14990,14990,14990,14990,0
|
|
20231208,120900,115343030,14990,14990,14990,14990,0
|
|
20231208,120800,115343030,14990,14990,14990,14990,0
|
|
20231208,120700,115343030,14990,14990,14990,14990,1
|
|
20231208,120600,115328040,14930,14930,14930,14930,0
|
|
20231208,120500,115328040,14930,14930,14930,14930,0
|
|
20231208,120400,115328040,14930,14930,14930,14930,8
|
|
20231208,120300,115208600,14930,14930,14930,14930,4
|
|
20231208,120200,115148880,14930,14940,14940,14930,87
|
|
20231208,120100,113849850,15000,15000,15000,15000,0
|
|
20231208,120000,113849850,15000,15000,15000,15000,0
|
|
20231208,115900,113849850,15000,15000,15000,15000,0
|
|
20231208,115800,113849850,15000,15000,15000,15000,0
|
|
20231208,115700,113849850,15000,15000,15000,15000,0
|
|
20231208,115600,113849850,15000,15000,15000,15000,0
|
|
20231208,115500,113849850,15000,15000,15000,15000,0
|
|
20231208,115400,113849850,15000,15000,15000,15000,0
|
|
20231208,115300,113849850,15000,15000,15000,15000,0
|
|
20231208,115200,113849850,15000,14990,15000,14990,180
|
|
20231208,115100,111150170,14990,14990,14990,14990,0
|
|
20231208,115000,111150170,14990,14990,14990,14990,0
|
|
20231208,114900,111150170,14990,14990,14990,14990,0
|
|
20231208,114800,111150170,14990,14990,14990,14990,0
|
|
20231208,114700,111150170,14990,14990,14990,14990,0
|
|
20231208,114600,111150170,14990,14990,14990,14990,0
|
|
20231208,114500,111150170,14990,14990,14990,14990,0
|
|
20231208,114400,111150170,14990,14990,14990,14990,28
|
|
20231208,114300,110730450,15000,15000,15000,15000,0
|
|
20231208,114200,110730450,15000,15000,15000,15000,0
|
|
20231208,114100,110730450,15000,15000,15000,15000,0
|
|
20231208,114000,110730450,15000,15000,15000,15000,0
|
|
20231208,113900,110730450,15000,15000,15000,15000,0
|
|
20231208,113800,110730450,15000,15000,15000,15000,0
|
|
20231208,113700,110730450,15000,15000,15000,15000,0
|
|
20231208,113600,110730450,15000,15000,15000,15000,0
|
|
20231208,113500,110730450,15000,15000,15000,15000,0
|
|
20231208,113400,110730450,15000,14990,15000,14990,100
|
|
20231208,113300,109231160,15000,15000,15000,15000,0
|
|
20231208,113200,109231160,15000,15000,15000,15000,0
|
|
20231208,113100,109231160,15000,14940,15000,14940,162
|
|
20231208,113000,106804050,14980,14980,14980,14980,0
|
|
20231208,112900,106804050,14980,14950,14980,14950,2
|
|
20231208,112800,106774120,14950,14950,14950,14950,0
|
|
20231208,112700,106774120,14950,14950,14950,14950,0
|
|
20231208,112600,106774120,14950,14950,14950,14950,0
|
|
20231208,112500,106774120,14950,14950,14950,14950,1
|
|
20231208,112400,106759170,14950,14950,14950,14950,0
|
|
20231208,112300,106759170,14950,14950,14950,14950,0
|
|
20231208,112200,106759170,14950,14950,14950,14950,0
|
|
20231208,112100,106759170,14950,14950,14950,14950,1
|
|
20231208,112000,106744220,14950,14950,14950,14950,0
|
|
20231208,111900,106744220,14950,14950,14950,14950,0
|
|
20231208,111800,106744220,14950,14950,14950,14950,0
|
|
20231208,111700,106744220,14950,14950,14950,14950,0
|
|
20231208,111600,106744220,14950,14950,14950,14950,0
|
|
20231208,111500,106744220,14950,14950,14950,14950,1
|
|
20231208,111400,106729270,14950,14950,14950,14950,0
|
|
20231208,111300,106729270,14950,14950,14950,14950,0
|
|
20231208,111200,106729270,14950,14950,14950,14950,1
|
|
20231208,111100,106714320,14950,14950,14950,14950,0
|
|
20231208,111000,106714320,14950,14950,14950,14950,0
|
|
20231208,110900,106714320,14950,14950,14950,14950,0
|
|
20231208,110800,106714320,14950,14950,14950,14950,0
|
|
20231208,110700,106714320,14950,14950,14950,14950,0
|
|
20231208,110600,106714320,14950,14950,14950,14950,0
|
|
20231208,110500,106714320,14950,14950,14950,14950,8
|
|
20231208,110400,106594720,14950,14950,14950,14950,0
|
|
20231208,110300,106594720,14950,14950,14950,14950,0
|
|
20231208,110200,106594720,14950,14960,14980,14950,37
|
|
20231208,110100,106041160,14960,14960,14960,14960,0
|
|
20231208,110000,106041160,14960,14960,14960,14960,20
|
|
20231208,105900,105741960,15000,15000,15000,15000,0
|
|
20231208,105800,105741960,15000,15000,15000,15000,0
|
|
20231208,105700,105741960,15000,15000,15000,15000,0
|
|
20231208,105600,105741960,15000,15000,15000,15000,0
|
|
20231208,105500,105741960,15000,14960,15000,14960,7
|
|
20231208,105400,105637040,15000,15000,15000,15000,3
|
|
20231208,105300,105592040,15010,15010,15010,15010,1
|
|
20231208,105200,105577030,15010,15010,15010,15010,0
|
|
20231208,105100,105577030,15010,15010,15010,15010,0
|
|
20231208,105000,105577030,15010,14970,15010,14970,3
|
|
20231208,104900,105532040,14970,14970,14970,14970,2
|
|
20231208,104800,105502100,15010,15010,15010,15010,0
|
|
20231208,104700,105502100,15010,15010,15010,15010,0
|
|
20231208,104600,105502100,15010,15010,15010,15010,0
|
|
20231208,104500,105502100,15010,15010,15010,15010,0
|
|
20231208,104400,105502100,15010,15010,15010,15010,50
|
|
20231208,104300,104751600,15010,15010,15010,15010,0
|
|
20231208,104200,104751600,15010,15010,15010,15010,0
|
|
20231208,104100,104751600,15010,15010,15010,15010,0
|
|
20231208,104000,104751600,15010,15010,15010,15010,0
|
|
20231208,103900,104751600,15010,15010,15010,15010,0
|
|
20231208,103800,104751600,15010,15010,15010,15010,0
|
|
20231208,103700,104751600,15010,15010,15010,15010,0
|
|
20231208,103600,104751600,15010,15010,15010,14970,25
|
|
20231208,103500,104377150,14970,14970,14970,14970,100
|
|
20231208,103400,102880150,15020,15020,15020,15020,0
|
|
20231208,103300,102880150,15020,15020,15020,15020,0
|
|
20231208,103200,102880150,15020,15020,15020,15020,1
|
|
20231208,103100,102865130,15030,15030,15030,15030,0
|
|
20231208,103000,102865130,15030,15030,15030,15030,0
|
|
20231208,102900,102865130,15030,15030,15030,15030,0
|
|
20231208,102800,102865130,15030,15010,15030,15010,312
|
|
20231208,102700,98177870,15010,15010,15010,15010,1
|
|
20231208,102600,98162860,14960,14960,14960,14960,0
|
|
20231208,102500,98162860,14960,14960,14960,14960,0
|
|
20231208,102400,98162860,14960,14960,14960,14960,0
|
|
20231208,102300,98162860,14960,14960,14960,14960,0
|
|
20231208,102200,98162860,14960,14960,14960,14960,0
|
|
20231208,102100,98162860,14960,14960,14960,14960,0
|
|
20231208,102000,98162860,14960,14990,14990,14960,5
|
|
20231208,101900,98087970,15010,15000,15010,15000,25
|
|
20231208,101800,97712770,14990,14990,14990,14990,0
|
|
20231208,101700,97712770,14990,15000,15000,14990,14
|
|
20231208,101600,97502790,15010,15010,15010,15010,0
|
|
20231208,101500,97502790,15010,15010,15010,15010,0
|
|
20231208,101400,97502790,15010,15010,15010,15010,5
|
|
20231208,101300,97427740,15010,15010,15010,15010,15
|
|
20231208,101200,97202590,15010,15010,15010,15010,0
|
|
20231208,101100,97202590,15010,15010,15010,15010,0
|
|
20231208,101000,97202590,15010,15010,15010,15010,1
|
|
20231208,100900,97187580,15000,15000,15000,15000,29
|
|
20231208,100800,96752580,15000,15000,15000,15000,152
|
|
20231208,100700,94472580,15000,15000,15000,15000,0
|
|
20231208,100600,94472580,15000,14990,15000,14990,404
|
|
20231208,100500,88413280,14990,14990,14990,14990,0
|
|
20231208,100400,88413280,14990,14990,14990,14990,0
|
|
20231208,100300,88413280,14990,14990,14990,14990,0
|
|
20231208,100200,88413280,14990,14990,14990,14990,0
|
|
20231208,100100,88413280,14990,14990,14990,14990,0
|
|
20231208,100000,88413280,14990,14990,14990,14990,10
|
|
20231208,095900,88263380,14990,14990,14990,14990,10
|
|
20231208,095800,88113480,15000,15000,15000,15000,0
|
|
20231208,095700,88113480,15000,15000,15000,15000,0
|
|
20231208,095600,88113480,15000,15000,15000,15000,1
|
|
20231208,095500,88098480,14930,14930,14930,14930,0
|
|
20231208,095400,88098480,14930,14930,14930,14930,0
|
|
20231208,095300,88098480,14930,14930,14930,14930,0
|
|
20231208,095200,88098480,14930,14930,14930,14930,17
|
|
20231208,095100,87844670,14940,14950,14950,14940,36
|
|
20231208,095000,87306820,14940,14940,14940,14940,3
|
|
20231208,094900,87262000,14980,14980,14980,14980,1
|
|
20231208,094800,87247020,14950,14950,14950,14950,258
|
|
20231208,094700,83389920,14980,14980,14980,14980,0
|
|
20231208,094600,83389920,14980,15000,15000,14980,24
|
|
20231208,094500,83030380,15000,14990,15000,14990,241
|
|
20231208,094400,79415890,15000,15000,15000,15000,0
|
|
20231208,094300,79415890,15000,15000,15000,15000,0
|
|
20231208,094200,79415890,15000,15000,15000,15000,1
|
|
20231208,094100,79400890,15000,15000,15000,15000,88
|
|
20231208,094000,78080890,15000,15000,15000,15000,112
|
|
20231208,093900,76400890,15000,15000,15000,15000,0
|
|
20231208,093800,76400890,15000,15000,15000,15000,0
|
|
20231208,093700,76400890,15000,15000,15000,15000,0
|
|
20231208,093600,76400890,15000,15000,15000,15000,0
|
|
20231208,093500,76400890,15000,15000,15000,15000,8
|
|
20231208,093400,76280890,15000,15000,15000,15000,21
|
|
20231208,093300,75965890,15000,15000,15000,15000,1
|
|
20231208,093200,75950890,15000,15000,15000,15000,1
|
|
20231208,093100,75935890,15000,15000,15000,15000,0
|
|
20231208,093000,75935890,15000,14980,15000,14900,24
|
|
20231208,092900,75576210,14980,14980,14980,14980,1
|
|
20231208,092800,75561230,14980,14930,14980,14930,802
|
|
20231208,092700,63575340,14940,14860,14940,14820,80
|
|
20231208,092600,62388410,14940,14940,14940,14940,0
|
|
20231208,092500,62388410,14940,14940,14940,14940,0
|
|
20231208,092400,62388410,14940,14930,14940,14930,7
|
|
20231208,092300,62283850,14850,14850,14850,14850,0
|
|
20231208,092200,62283850,14850,14850,14850,14850,215
|
|
20231208,092100,59091100,14860,14860,14990,14860,115
|
|
20231208,092000,57381560,14850,14950,14950,14850,710
|
|
20231208,091900,46810020,15060,15060,15060,15060,0
|
|
20231208,091800,46810020,15060,15060,15060,15060,0
|
|
20231208,091700,46810020,15060,14970,15060,14920,29
|
|
20231208,091600,46376710,15080,15080,15080,15080,0
|
|
20231208,091500,46376710,15080,15070,15080,15070,100
|
|
20231208,091400,44868720,15090,15090,15090,15090,0
|
|
20231208,091300,44868720,15090,15000,15090,15000,83
|
|
20231208,091200,43617600,15100,15070,15100,15070,20
|
|
20231208,091100,43315710,15100,15100,15100,15100,0
|
|
20231208,091000,43315710,15100,15100,15100,15100,0
|
|
20231208,090900,43315710,15100,15000,15100,15000,48
|
|
20231208,090800,42593910,15100,15100,15100,15100,59
|
|
20231208,090700,41703010,15140,14980,15140,14980,624
|
|
20231208,090600,32290130,14980,14950,14980,14950,596
|
|
20231208,090500,23368290,14930,14870,14930,14870,1072
|
|
20231208,090400,7376780,14870,14870,14870,14870,15
|
|
20231208,090300,7153730,14860,14860,14860,14860,0
|
|
20231208,090200,7153730,14860,14860,14860,14860,24
|
|
20231208,090100,6797090,14870,14870,14870,14870,143
|
|
20231208,090000,4670680,14900,14870,14900,14870,314
|