599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195600,463597550,23000,23000,23000,23000,67
|
|
20241114,195500,463597550,23000,23000,23000,23000,0
|
|
20241114,195400,463597550,23000,23000,23000,23000,0
|
|
20241114,195300,463597550,23000,23000,23000,23000,0
|
|
20241114,195200,463597550,23000,23000,23000,23000,0
|
|
20241114,195100,463597550,23000,23000,23000,23000,0
|
|
20241114,195000,463597550,23000,23000,23000,23000,0
|
|
20241114,194900,463597550,23000,23000,23000,23000,0
|
|
20241114,194800,463597550,23000,23000,23000,23000,0
|
|
20241114,194700,463597550,23000,23000,23000,23000,0
|
|
20241114,194600,463597550,23000,23000,23000,23000,0
|
|
20241114,194500,463597550,23000,23000,23000,23000,0
|
|
20241114,194400,463597550,23000,23000,23000,23000,0
|
|
20241114,194300,463597550,23000,23000,23000,23000,0
|
|
20241114,194200,463597550,23000,23000,23000,23000,0
|
|
20241114,194100,463597550,23000,23000,23000,23000,0
|
|
20241114,194000,463597550,23000,23000,23000,23000,0
|
|
20241114,193900,463597550,23000,23000,23000,23000,0
|
|
20241114,193800,463597550,23000,23000,23000,23000,0
|
|
20241114,193700,463597550,23000,23000,23000,23000,0
|
|
20241114,193600,463597550,23000,23000,23000,23000,0
|
|
20241114,193500,463597550,23000,23000,23000,23000,0
|
|
20241114,193400,463597550,23000,23000,23000,23000,0
|
|
20241114,193300,463597550,23000,23000,23000,23000,0
|
|
20241114,193200,463597550,23000,23000,23000,23000,0
|
|
20241114,193100,463597550,23000,23000,23000,23000,0
|
|
20241114,193000,463597550,23000,23000,23000,23000,0
|
|
20241114,192900,463597550,23000,23000,23000,23000,0
|
|
20241114,192800,463597550,23000,23000,23000,23000,0
|
|
20241114,192700,463597550,23000,23000,23000,23000,0
|
|
20241114,192600,463597550,23000,23000,23000,23000,67
|
|
20241114,192500,463597550,23000,23000,23000,23000,0
|
|
20241114,192400,463597550,23000,23000,23000,23000,0
|
|
20241114,192300,463597550,23000,23000,23000,23000,0
|
|
20241114,192200,463597550,23000,23000,23000,23000,0
|
|
20241114,192100,463597550,23000,23000,23000,23000,0
|
|
20241114,192000,463597550,23000,23000,23000,23000,0
|
|
20241114,191900,463597550,23000,23000,23000,23000,0
|
|
20241114,191800,463597550,23000,23000,23000,23000,0
|
|
20241114,191700,463597550,23000,23000,23000,23000,0
|
|
20241114,191600,463597550,23000,23000,23000,23000,0
|
|
20241114,191500,463597550,23000,23000,23000,23000,0
|
|
20241114,191400,463597550,23000,23000,23000,23000,0
|
|
20241114,191300,463597550,23000,23000,23000,23000,0
|
|
20241114,191200,463597550,23000,23000,23000,23000,0
|
|
20241114,191100,463597550,23000,23000,23000,23000,0
|
|
20241114,191000,463597550,23000,23000,23000,23000,0
|
|
20241114,190900,463597550,23000,23000,23000,23000,0
|
|
20241114,190800,463597550,23000,23000,23000,23000,0
|
|
20241114,190700,463597550,23000,23000,23000,23000,0
|
|
20241114,190600,463597550,23000,23000,23000,23000,0
|
|
20241114,190500,463597550,23000,23000,23000,23000,0
|
|
20241114,190400,463597550,23000,23000,23000,23000,0
|
|
20241114,190300,463597550,23000,23000,23000,23000,0
|
|
20241114,190200,463597550,23000,23000,23000,23000,0
|
|
20241114,190100,463597550,23000,23000,23000,23000,0
|
|
20241114,190000,463597550,23000,23000,23000,23000,0
|
|
20241114,185900,463597550,23000,23000,23000,23000,0
|
|
20241114,185800,463597550,23000,23000,23000,23000,0
|
|
20241114,185700,463597550,23000,23000,23000,23000,0
|
|
20241114,185600,463597550,23000,23000,23000,23000,67
|
|
20241114,185500,463597550,23000,23000,23000,23000,0
|
|
20241114,185400,463597550,23000,23000,23000,23000,0
|
|
20241114,185300,463597550,23000,23000,23000,23000,0
|
|
20241114,185200,463597550,23000,23000,23000,23000,0
|
|
20241114,185100,463597550,23000,23000,23000,23000,0
|
|
20241114,185000,463597550,23000,23000,23000,23000,0
|
|
20241114,184900,463597550,23000,23000,23000,23000,0
|
|
20241114,184800,463597550,23000,23000,23000,23000,0
|
|
20241114,184700,463597550,23000,23000,23000,23000,0
|
|
20241114,184600,463597550,23000,23000,23000,23000,0
|
|
20241114,184500,463597550,23000,23000,23000,23000,0
|
|
20241114,184400,463597550,23000,23000,23000,23000,0
|
|
20241114,184300,463597550,23000,23000,23000,23000,0
|
|
20241114,184200,463597550,23000,23000,23000,23000,0
|
|
20241114,184100,463597550,23000,23000,23000,23000,0
|
|
20241114,184000,463597550,23000,23000,23000,23000,0
|
|
20241114,183900,463597550,23000,23000,23000,23000,0
|
|
20241114,183800,463597550,23000,23000,23000,23000,0
|
|
20241114,183700,463597550,23000,23000,23000,23000,0
|
|
20241114,183600,463597550,23000,23000,23000,23000,0
|
|
20241114,183500,463597550,23000,23000,23000,23000,0
|
|
20241114,183400,463597550,23000,23000,23000,23000,0
|
|
20241114,183300,463597550,23000,23000,23000,23000,0
|
|
20241114,183200,463597550,23000,23000,23000,23000,0
|
|
20241114,183100,463597550,23000,23000,23000,23000,0
|
|
20241114,183000,463597550,23000,23000,23000,23000,0
|
|
20241114,182900,463597550,23000,23000,23000,23000,0
|
|
20241114,182800,463597550,23000,23000,23000,23000,0
|
|
20241114,182700,463597550,23000,23000,23000,23000,0
|
|
20241114,182600,463597550,23000,23000,23000,23000,67
|
|
20241114,182500,463597550,23000,23000,23000,23000,0
|
|
20241114,182400,463597550,23000,23000,23000,23000,0
|
|
20241114,182300,463597550,23000,23000,23000,23000,0
|
|
20241114,182200,463597550,23000,23000,23000,23000,0
|
|
20241114,182100,463597550,23000,23000,23000,23000,0
|
|
20241114,182000,463597550,23000,23000,23000,23000,0
|
|
20241114,181900,463597550,23000,23000,23000,23000,0
|
|
20241114,181800,463597550,23000,23000,23000,23000,0
|
|
20241114,181700,463597550,23000,23000,23000,23000,0
|
|
20241114,181600,463597550,23000,23000,23000,23000,0
|
|
20241114,181500,463597550,23000,23000,23000,23000,0
|
|
20241114,181400,463597550,23000,23000,23000,23000,0
|
|
20241114,181300,463597550,23000,23000,23000,23000,0
|
|
20241114,181200,463597550,23000,23000,23000,23000,0
|
|
20241114,181100,463597550,23000,23000,23000,23000,0
|
|
20241114,181000,463597550,23000,23000,23000,23000,0
|
|
20241114,180900,463597550,23000,23000,23000,23000,0
|
|
20241114,180800,463597550,23000,23000,23000,23000,0
|
|
20241114,180700,463597550,23000,23000,23000,23000,0
|
|
20241114,180600,463597550,23000,23000,23000,23000,0
|
|
20241114,180500,463597550,23000,23000,23000,23000,0
|
|
20241114,180400,463597550,23000,23000,23000,23000,0
|
|
20241114,180300,463597550,23000,23000,23000,23000,0
|
|
20241114,180200,463597550,23000,23000,23000,23000,0
|
|
20241114,180100,463597550,23000,23000,23000,23000,0
|
|
20241114,180000,463597550,23000,23000,23000,23000,0
|
|
20241114,175900,463597550,23000,23000,23000,23000,0
|
|
20241114,175800,463597550,23000,23000,23000,23000,0
|
|
20241114,175700,463597550,23000,23000,23000,23000,0
|
|
20241114,175600,463597550,23000,23000,23000,23000,67
|
|
20241114,175500,463597550,23000,23000,23000,23000,0
|
|
20241114,175400,463597550,23000,23000,23000,23000,0
|
|
20241114,175300,463597550,23000,23000,23000,23000,0
|
|
20241114,175200,463597550,23000,23000,23000,23000,0
|
|
20241114,175100,463597550,23000,23000,23000,23000,0
|
|
20241114,175000,463597550,23000,23000,23000,23000,0
|
|
20241114,174900,463597550,23000,23000,23000,23000,0
|
|
20241114,174800,463597550,23000,23000,23000,23000,0
|
|
20241114,174700,463597550,23000,23000,23000,23000,0
|
|
20241114,174600,463597550,23000,23000,23000,23000,0
|
|
20241114,174500,463597550,23000,23000,23000,23000,0
|
|
20241114,174400,463597550,23000,23000,23000,23000,0
|
|
20241114,174300,463597550,23000,23000,23000,23000,0
|
|
20241114,174200,463597550,23000,23000,23000,23000,0
|
|
20241114,174100,463597550,23000,23000,23000,23000,0
|
|
20241114,174000,463597550,23000,23000,23000,23000,0
|
|
20241114,173900,463597550,23000,23000,23000,23000,0
|
|
20241114,173800,463597550,23000,23000,23000,23000,0
|
|
20241114,173700,463597550,23000,23000,23000,23000,0
|
|
20241114,173600,463597550,23000,23000,23000,23000,0
|
|
20241114,173500,463597550,23000,23000,23000,23000,0
|
|
20241114,173400,463597550,23000,23000,23000,23000,0
|
|
20241114,173300,463597550,23000,23000,23000,23000,0
|
|
20241114,173200,463597550,23000,23000,23000,23000,0
|
|
20241114,173100,463597550,23000,23000,23000,23000,0
|
|
20241114,173000,463597550,23000,23000,23000,23000,0
|
|
20241114,172900,463597550,23000,23000,23000,23000,0
|
|
20241114,172800,463597550,23000,23000,23000,23000,0
|
|
20241114,172700,463597550,23000,23000,23000,23000,0
|
|
20241114,172600,463597550,23000,23000,23000,23000,67
|
|
20241114,172500,463597550,23000,23000,23000,23000,0
|
|
20241114,172400,463597550,23000,23000,23000,23000,0
|
|
20241114,172300,463597550,23000,23000,23000,23000,0
|
|
20241114,172200,463597550,23000,23000,23000,23000,0
|
|
20241114,172100,463597550,23000,23000,23000,23000,0
|
|
20241114,172000,463597550,23000,23000,23000,23000,0
|
|
20241114,171900,463597550,23000,23000,23000,23000,0
|
|
20241114,171800,463597550,23000,23000,23000,23000,0
|
|
20241114,171700,463597550,23000,23000,23000,23000,0
|
|
20241114,171600,463597550,23000,23000,23000,23000,0
|
|
20241114,171500,463597550,23000,23000,23000,23000,0
|
|
20241114,171400,463597550,23000,23000,23000,23000,0
|
|
20241114,171300,463597550,23000,23000,23000,23000,0
|
|
20241114,171200,463597550,23000,23000,23000,23000,0
|
|
20241114,171100,463597550,23000,23000,23000,23000,0
|
|
20241114,171000,463597550,23000,23000,23000,23000,0
|
|
20241114,170900,463597550,23000,23000,23000,23000,0
|
|
20241114,170800,463597550,23000,23000,23000,23000,0
|
|
20241114,170700,463597550,23000,23000,23000,23000,0
|
|
20241114,170600,463597550,23000,23000,23000,23000,0
|
|
20241114,170500,463597550,23000,23000,23000,23000,0
|
|
20241114,170400,463597550,23000,23000,23000,23000,0
|
|
20241114,170300,463597550,23000,23000,23000,23000,0
|
|
20241114,170200,463597550,23000,23000,23000,23000,0
|
|
20241114,170100,463597550,23000,23000,23000,23000,0
|
|
20241114,170000,463597550,23000,23000,23000,23000,0
|
|
20241114,165900,463597550,23000,23000,23000,23000,0
|
|
20241114,165800,463597550,23000,23000,23000,23000,0
|
|
20241114,165700,463597550,23000,23000,23000,23000,0
|
|
20241114,165600,463597550,23000,23000,23000,23000,67
|
|
20241114,165500,463597550,23000,23000,23000,23000,0
|
|
20241114,165400,463597550,23000,23000,23000,23000,0
|
|
20241114,165300,463597550,23000,23000,23000,23000,0
|
|
20241114,165200,463597550,23000,23000,23000,23000,0
|
|
20241114,165100,463597550,23000,23000,23000,23000,0
|
|
20241114,165000,463597550,23000,23000,23000,23000,0
|
|
20241114,164900,463597550,23000,23000,23000,23000,0
|
|
20241114,164800,463597550,23000,23000,23000,23000,0
|
|
20241114,164700,463597550,23000,23000,23000,23000,0
|
|
20241114,164600,463597550,23000,23000,23000,23000,0
|
|
20241114,164500,463597550,23000,23000,23000,23000,0
|
|
20241114,164400,463597550,23000,23000,23000,23000,0
|
|
20241114,164300,463597550,23000,23000,23000,23000,0
|
|
20241114,164200,463597550,23000,23000,23000,23000,0
|
|
20241114,164100,463597550,23000,23000,23000,23000,0
|
|
20241114,164000,463597550,23000,23000,23000,23000,0
|
|
20241114,163900,463597550,23000,23000,23000,23000,0
|
|
20241114,163800,463597550,23000,23000,23000,23000,0
|
|
20241114,163700,463597550,23000,23000,23000,23000,0
|
|
20241114,163600,463597550,23000,23000,23000,23000,0
|
|
20241114,163500,463597550,23000,23000,23000,23000,0
|
|
20241114,163400,463597550,23000,23000,23000,23000,0
|
|
20241114,163300,463597550,23000,23000,23000,23000,0
|
|
20241114,163200,463597550,23000,23000,23000,23000,0
|
|
20241114,163100,463597550,23000,23000,23000,23000,0
|
|
20241114,163000,463597550,23000,23000,23000,23000,67
|
|
20241114,162900,462056550,22900,22900,22900,22900,0
|
|
20241114,162800,462056550,22900,22900,22900,22900,0
|
|
20241114,162700,462056550,22900,22900,22900,22900,0
|
|
20241114,162600,462056550,22900,22900,22900,22900,0
|
|
20241114,162500,462056550,22900,22900,22900,22900,0
|
|
20241114,162400,462056550,22900,22900,22900,22900,0
|
|
20241114,162300,462056550,22900,22900,22900,22900,0
|
|
20241114,162200,462056550,22900,22900,22900,22900,0
|
|
20241114,162100,462056550,22900,22900,22900,22900,0
|
|
20241114,162000,462056550,22900,22900,22900,22900,0
|
|
20241114,161900,462056550,22900,22900,22900,22900,0
|
|
20241114,161800,462056550,22900,22900,22900,22900,12
|
|
20241114,161700,461781750,23000,23000,23000,23000,313
|
|
20241114,161600,454582750,22900,22900,22900,22900,0
|
|
20241114,161500,454582750,22900,22900,22900,22900,0
|
|
20241114,161400,454582750,22900,22900,22900,22900,0
|
|
20241114,161300,454582750,22900,22900,22900,22900,0
|
|
20241114,161200,454582750,22900,22900,22900,22900,370
|
|
20241114,161100,446109750,22900,22900,22900,22900,8
|
|
20241114,161000,445926550,22900,22900,22900,22900,7
|
|
20241114,160900,445766250,22900,22950,22950,22900,270
|
|
20241114,160800,439574550,22950,22950,22950,22950,0
|
|
20241114,160700,439574550,22950,22950,22950,22950,0
|
|
20241114,160600,439574550,22950,22950,22950,22950,0
|
|
20241114,160500,439574550,22950,22950,22950,22950,0
|
|
20241114,160400,439574550,22950,22950,22950,22950,0
|
|
20241114,160300,439574550,22950,22950,22950,22950,0
|
|
20241114,160200,439574550,22950,22950,22950,22950,35
|
|
20241114,160100,438771300,22950,22950,22950,22950,10
|
|
20241114,160000,438541800,22950,22950,22950,22950,30
|
|
20241114,155900,437853300,22950,22950,22950,22950,0
|
|
20241114,155800,437853300,22950,22950,22950,22950,0
|
|
20241114,155700,437853300,22950,22950,22950,22950,0
|
|
20241114,155600,437853300,22950,23000,23000,22950,9
|
|
20241114,155500,437646650,23000,23000,23000,23000,64
|
|
20241114,155400,436174650,23000,23000,23000,23000,0
|
|
20241114,155300,436174650,23000,23000,23000,23000,0
|
|
20241114,155200,436174650,23000,23000,23000,23000,0
|
|
20241114,155100,436174650,23000,23000,23000,23000,50
|
|
20241114,155000,435024650,23000,23000,23000,23000,0
|
|
20241114,154900,435024650,23000,23000,23000,23000,0
|
|
20241114,154800,435024650,23000,23000,23000,23000,0
|
|
20241114,154700,435024650,23000,23000,23000,23000,0
|
|
20241114,154600,435024650,23000,23000,23000,23000,69
|
|
20241114,154500,433437650,23050,23050,23050,23050,0
|
|
20241114,154400,433437650,23050,23050,23050,23050,0
|
|
20241114,154300,433437650,23050,23050,23050,23050,0
|
|
20241114,154200,433437650,23050,23050,23050,23050,0
|
|
20241114,154100,433437650,23050,23050,23050,23050,5
|
|
20241114,154000,433322400,23000,23000,23000,23000,60
|
|
20241114,153900,431942400,23050,23050,23050,23050,0
|
|
20241114,153800,431942400,23050,23050,23050,23050,0
|
|
20241114,153700,431942400,23050,23050,23050,23050,0
|
|
20241114,153600,431942400,23050,23050,23050,23050,11
|
|
20241114,153500,431688850,23050,23050,23050,23050,0
|
|
20241114,153400,431688850,23050,23050,23050,23050,0
|
|
20241114,153300,431688850,23050,23050,23050,23050,60
|
|
20241114,153200,430305850,23050,23050,23050,23050,0
|
|
20241114,153100,430305850,23050,23050,23050,23050,0
|
|
20241114,153000,430305850,23050,23050,23050,23050,0
|
|
20241114,152900,430305850,23050,23050,23050,23050,60
|
|
20241114,152800,428922850,23050,23050,23050,23050,0
|
|
20241114,152700,428922850,23050,23050,23050,23050,0
|
|
20241114,152600,428922850,23050,23050,23050,23050,28
|
|
20241114,152500,428277450,23050,23100,23100,23050,74
|
|
20241114,152400,426569700,23100,23100,23100,23100,0
|
|
20241114,152300,426569700,23100,23100,23100,23100,0
|
|
20241114,152200,426569700,23100,23100,23100,23100,19
|
|
20241114,152100,426130800,23050,23050,23050,23050,69
|
|
20241114,152000,424540350,23050,23050,23050,23050,0
|
|
20241114,151900,424540350,23050,23100,23200,23050,90
|
|
20241114,151800,422462150,23000,23000,23000,23000,11
|
|
20241114,151700,422209150,23100,23100,23100,23100,2
|
|
20241114,151600,422162950,23150,23150,23150,23150,19
|
|
20241114,151500,421723100,23050,23050,23050,23050,252
|
|
20241114,151400,415914500,23050,23050,23050,23050,1
|
|
20241114,151300,415891450,23100,23100,23100,23100,100
|
|
20241114,151200,413581450,23200,23200,23200,23200,0
|
|
20241114,151100,413581450,23200,23000,23200,23000,95
|
|
20241114,151000,411392450,23000,23000,23000,23000,19
|
|
20241114,150900,410955450,23000,23000,23000,23000,14
|
|
20241114,150800,410633450,23100,23100,23100,23100,5
|
|
20241114,150700,410517950,23100,23150,23150,23100,52
|
|
20241114,150600,409315800,23150,23150,23150,23150,0
|
|
20241114,150500,409315800,23150,23150,23150,23150,0
|
|
20241114,150400,409315800,23150,23150,23150,23150,19
|
|
20241114,150300,408875950,23150,23150,23150,23150,33
|
|
20241114,150200,408112000,23150,23200,23200,23150,91
|
|
20241114,150100,406001500,23000,23000,23000,23000,0
|
|
20241114,150000,406001500,23000,23150,23150,23000,1510
|
|
20241114,145900,371252650,23150,23150,23150,23150,71
|
|
20241114,145800,369609000,23150,23150,23150,23150,9
|
|
20241114,145700,369400650,23200,23200,23200,23200,0
|
|
20241114,145600,369400650,23200,23150,23200,23150,463
|
|
20241114,145500,358666650,23100,23100,23100,23100,0
|
|
20241114,145400,358666650,23100,23100,23100,23100,19
|
|
20241114,145300,358227750,23100,23100,23100,23100,0
|
|
20241114,145200,358227750,23100,23100,23100,23100,41
|
|
20241114,145100,357280650,23100,23100,23100,23100,26
|
|
20241114,145000,356680050,23100,23150,23150,23100,28
|
|
20241114,144900,356033150,23100,23100,23100,23100,0
|
|
20241114,144800,356033150,23100,23100,23100,23100,78
|
|
20241114,144700,354231350,23100,23100,23100,23100,0
|
|
20241114,144600,354231350,23100,23100,23100,23100,0
|
|
20241114,144500,354231350,23100,23100,23100,23100,98
|
|
20241114,144400,351967550,23100,23100,23100,23100,19
|
|
20241114,144300,351528650,23050,23050,23050,23050,0
|
|
20241114,144200,351528650,23050,23050,23050,23050,0
|
|
20241114,144100,351528650,23050,23000,23050,23000,304
|
|
20241114,144000,344535250,23000,23000,23000,23000,0
|
|
20241114,143900,344535250,23000,23000,23000,23000,0
|
|
20241114,143800,344535250,23000,23000,23000,23000,58
|
|
20241114,143700,343201250,23050,22900,23050,22900,3617
|
|
20241114,143600,259923950,22900,22900,22900,22900,33
|
|
20241114,143500,259168250,22850,22900,22900,22850,367
|
|
20241114,143400,250765150,22900,22900,22900,22900,0
|
|
20241114,143300,250765150,22900,22950,22950,22900,52
|
|
20241114,143200,249574300,22950,22950,22950,22950,0
|
|
20241114,143100,249574300,22950,23000,23000,22950,196
|
|
20241114,143000,245070200,23050,23050,23050,23000,63
|
|
20241114,142900,243621050,23000,23000,23000,23000,0
|
|
20241114,142800,243621050,23000,23000,23000,23000,0
|
|
20241114,142700,243621050,23000,23000,23000,23000,0
|
|
20241114,142600,243621050,23000,23000,23000,23000,60
|
|
20241114,142500,242241050,23000,23000,23000,23000,0
|
|
20241114,142400,242241050,23000,23000,23000,23000,1
|
|
20241114,142300,242218050,23000,23000,23000,23000,0
|
|
20241114,142200,242218050,23000,23000,23000,23000,48
|
|
20241114,142100,241114050,23000,23000,23000,23000,0
|
|
20241114,142000,241114050,23000,23000,23000,23000,25
|
|
20241114,141900,240539050,23000,23000,23000,23000,35
|
|
20241114,141800,239734050,23000,23000,23000,23000,0
|
|
20241114,141700,239734050,23000,23000,23000,23000,100
|
|
20241114,141600,237434050,23050,23050,23050,23050,78
|
|
20241114,141500,235636150,23050,23050,23050,23050,60
|
|
20241114,141400,234253150,23050,23050,23050,23050,0
|
|
20241114,141300,234253150,23050,23050,23050,23050,0
|
|
20241114,141200,234253150,23050,23050,23050,23050,60
|
|
20241114,141100,232870150,23050,23050,23050,23050,58
|
|
20241114,141000,231533250,23050,23050,23050,23050,2
|
|
20241114,140900,231487150,23000,23000,23000,23000,0
|
|
20241114,140800,231487150,23000,23000,23000,23000,60
|
|
20241114,140700,230107150,23000,23000,23000,23000,0
|
|
20241114,140600,230107150,23000,23000,23000,23000,0
|
|
20241114,140500,230107150,23000,23000,23000,23000,0
|
|
20241114,140400,230107150,23000,23000,23000,23000,60
|
|
20241114,140300,228727150,23000,23000,23000,23000,0
|
|
20241114,140200,228727150,23000,23000,23000,23000,91
|
|
20241114,140100,226634150,23000,23000,23000,23000,0
|
|
20241114,140000,226634150,23000,23000,23000,23000,131
|
|
20241114,135900,223621150,23000,23000,23000,23000,0
|
|
20241114,135800,223621150,23000,23000,23000,23000,0
|
|
20241114,135700,223621150,23000,23000,23000,23000,60
|
|
20241114,135600,222241150,23000,23000,23000,23000,0
|
|
20241114,135500,222241150,23000,23050,23050,23000,390
|
|
20241114,135400,213252700,23100,23100,23100,23100,18
|
|
20241114,135300,212836900,23100,23100,23100,23100,60
|
|
20241114,135200,211450900,23150,23150,23150,23150,33
|
|
20241114,135100,210686950,23150,23150,23150,23150,0
|
|
20241114,135000,210686950,23150,23150,23150,23150,2
|
|
20241114,134900,210640650,23150,23150,23150,23150,0
|
|
20241114,134800,210640650,23150,23150,23150,23150,33
|
|
20241114,134700,209876700,23150,23150,23150,23150,0
|
|
20241114,134600,209876700,23150,23150,23150,23150,66
|
|
20241114,134500,208348800,23150,23150,23150,23150,11
|
|
20241114,134400,208094150,23150,23150,23150,23150,10
|
|
20241114,134300,207862650,23150,23150,23150,23150,0
|
|
20241114,134200,207862650,23150,23150,23150,23150,60
|
|
20241114,134100,206473650,23150,23150,23150,23150,39
|
|
20241114,134000,205570800,23150,23150,23150,23150,3
|
|
20241114,133900,205501350,23150,23150,23150,23150,18
|
|
20241114,133800,205084650,23150,23150,23150,23150,0
|
|
20241114,133700,205084650,23150,23150,23150,23150,46
|
|
20241114,133600,204019750,23150,23150,23150,23150,0
|
|
20241114,133500,204019750,23150,23150,23150,23150,14
|
|
20241114,133400,203695650,23200,23200,23200,23200,2
|
|
20241114,133300,203649250,23150,23150,23150,23150,42
|
|
20241114,133200,202676950,23150,23150,23150,23150,0
|
|
20241114,133100,202676950,23150,23150,23150,23150,18
|
|
20241114,133000,202260250,23200,23150,23200,23150,17
|
|
20241114,132900,201866600,23150,23150,23150,23150,0
|
|
20241114,132800,201866600,23150,23150,23150,23150,55
|
|
20241114,132700,200593350,23100,23100,23100,23100,0
|
|
20241114,132600,200593350,23100,23100,23100,23100,22
|
|
20241114,132500,200085150,23100,23100,23100,23100,100
|
|
20241114,132400,197775150,23100,23050,23100,23050,160
|
|
20241114,132300,194082150,23100,23100,23100,23100,21
|
|
20241114,132200,193597050,23050,23050,23050,23050,4
|
|
20241114,132100,193504850,23050,23050,23050,23050,0
|
|
20241114,132000,193504850,23050,23100,23100,23050,57
|
|
20241114,131900,192190950,23050,23050,23050,23050,0
|
|
20241114,131800,192190950,23050,23050,23050,23050,60
|
|
20241114,131700,190807950,23100,23100,23100,23100,0
|
|
20241114,131600,190807950,23100,23100,23100,23100,0
|
|
20241114,131500,190807950,23100,23050,23100,23050,66
|
|
20241114,131400,189286350,23100,23100,23100,23100,0
|
|
20241114,131300,189286350,23100,23100,23100,23100,0
|
|
20241114,131200,189286350,23100,23100,23100,23100,0
|
|
20241114,131100,189286350,23100,23100,23100,23100,33
|
|
20241114,131000,188524050,23100,23050,23100,23050,63
|
|
20241114,130900,187071750,23100,23050,23100,23050,51
|
|
20241114,130800,185896150,23000,23000,23000,23000,0
|
|
20241114,130700,185896150,23000,23000,23000,23000,6
|
|
20241114,130600,185758150,23000,23000,23000,23000,60
|
|
20241114,130500,184378150,23000,23000,23000,23000,0
|
|
20241114,130400,184378150,23000,23000,23000,23000,0
|
|
20241114,130300,184378150,23000,23050,23050,23000,60
|
|
20241114,130200,182997650,23100,23100,23100,23100,0
|
|
20241114,130100,182997650,23100,23100,23100,23100,0
|
|
20241114,130000,182997650,23100,23050,23100,23050,66
|
|
20241114,125900,181476050,23100,23100,23100,23100,0
|
|
20241114,125800,181476050,23100,23100,23100,23100,0
|
|
20241114,125700,181476050,23100,23100,23100,23100,4
|
|
20241114,125600,181383650,23050,23050,23050,23050,52
|
|
20241114,125500,180185050,23050,23050,23050,23050,8
|
|
20241114,125400,180000650,23050,23050,23050,23050,0
|
|
20241114,125300,180000650,23050,23050,23050,23050,0
|
|
20241114,125200,180000650,23050,23050,23050,23050,27
|
|
20241114,125100,179378300,23050,23050,23050,23050,33
|
|
20241114,125000,178617650,23050,23050,23050,23050,54
|
|
20241114,124900,177372950,23000,23000,23000,23000,0
|
|
20241114,124800,177372950,23000,23000,23000,23000,0
|
|
20241114,124700,177372950,23000,23000,23000,23000,60
|
|
20241114,124600,175992950,23000,23000,23000,23000,0
|
|
20241114,124500,175992950,23000,23000,23000,23000,0
|
|
20241114,124400,175992950,23000,23000,23000,23000,60
|
|
20241114,124300,174612950,23000,23000,23000,23000,0
|
|
20241114,124200,174612950,23000,23000,23000,23000,0
|
|
20241114,124100,174612950,23000,23000,23000,23000,0
|
|
20241114,124000,174612950,23000,23000,23000,23000,60
|
|
20241114,123900,173232950,23050,23050,23050,23050,0
|
|
20241114,123800,173232950,23050,23050,23050,23050,0
|
|
20241114,123700,173232950,23050,23050,23050,23050,33
|
|
20241114,123600,172472300,23050,23050,23050,23050,131
|
|
20241114,123500,169452750,23100,23100,23100,23100,0
|
|
20241114,123400,169452750,23100,23100,23100,23100,20
|
|
20241114,123300,168990750,23050,23100,23100,23050,17
|
|
20241114,123200,168598150,23150,23150,23150,23150,0
|
|
20241114,123100,168598150,23150,23150,23150,23150,2
|
|
20241114,123000,168551850,23150,23100,23150,23100,19
|
|
20241114,122900,168112900,23100,23100,23100,23100,42
|
|
20241114,122800,167142700,23100,23100,23100,23100,0
|
|
20241114,122700,167142700,23100,23100,23100,23100,0
|
|
20241114,122600,167142700,23100,23100,23100,23100,32
|
|
20241114,122500,166403500,23100,23100,23100,23100,60
|
|
20241114,122400,165017500,23100,23100,23100,23100,0
|
|
20241114,122300,165017500,23100,23100,23100,23100,0
|
|
20241114,122200,165017500,23100,23100,23100,23100,60
|
|
20241114,122100,163631500,23100,23100,23100,23100,10
|
|
20241114,122000,163400500,23100,23100,23100,23100,22
|
|
20241114,121900,162892300,23100,23100,23100,23100,0
|
|
20241114,121800,162892300,23100,23100,23100,23100,60
|
|
20241114,121700,161506300,23100,23100,23100,23100,0
|
|
20241114,121600,161506300,23100,23100,23100,23100,1
|
|
20241114,121500,161483200,23100,23100,23100,23100,0
|
|
20241114,121400,161483200,23100,23100,23100,23100,60
|
|
20241114,121300,160097200,23150,23150,23150,23150,0
|
|
20241114,121200,160097200,23150,23150,23150,23150,1
|
|
20241114,121100,160074050,23200,23200,23200,23150,68
|
|
20241114,121000,158499450,23200,23200,23200,23200,1
|
|
20241114,120900,158476250,23150,23150,23150,23150,1
|
|
20241114,120800,158453100,23100,23100,23100,23100,0
|
|
20241114,120700,158453100,23100,23000,23100,23000,1043
|
|
20241114,120600,134440900,23000,22950,23000,22950,285
|
|
20241114,120500,127894000,22950,22950,22950,22950,0
|
|
20241114,120400,127894000,22950,22950,22950,22950,1
|
|
20241114,120300,127871050,22950,22950,22950,22950,74
|
|
20241114,120200,126172750,22900,22900,22900,22900,0
|
|
20241114,120100,126172750,22900,22900,22900,22900,0
|
|
20241114,120000,126172750,22900,22900,22900,22900,0
|
|
20241114,115900,126172750,22900,22900,22900,22900,10
|
|
20241114,115800,125943750,22900,22900,22900,22900,30
|
|
20241114,115700,125256750,22950,22950,22950,22950,0
|
|
20241114,115600,125256750,22950,22950,22950,22950,32
|
|
20241114,115500,124522350,22950,22950,22950,22950,0
|
|
20241114,115400,124522350,22950,22950,22950,22950,0
|
|
20241114,115300,124522350,22950,22950,22950,22950,0
|
|
20241114,115200,124522350,22950,22950,22950,22950,33
|
|
20241114,115100,123765000,22950,22900,22950,22900,3
|
|
20241114,115000,123696200,22950,22950,22950,22950,0
|
|
20241114,114900,123696200,22950,22950,22950,22850,78
|
|
20241114,114800,121910400,22950,22950,22950,22950,0
|
|
20241114,114700,121910400,22950,22950,22950,22950,0
|
|
20241114,114600,121910400,22950,22950,22950,22950,5
|
|
20241114,114500,121795650,22850,22850,22850,22850,0
|
|
20241114,114400,121795650,22850,22850,22850,22850,403
|
|
20241114,114300,112587100,22900,22950,23000,22900,98
|
|
20241114,114200,110342600,22950,22950,22950,22950,0
|
|
20241114,114100,110342600,22950,22950,22950,22950,31
|
|
20241114,114000,109631150,22950,22900,22950,22900,5
|
|
20241114,113900,109516600,22900,22900,22900,22900,0
|
|
20241114,113800,109516600,22900,22900,22900,22900,0
|
|
20241114,113700,109516600,22900,22900,22900,22900,0
|
|
20241114,113600,109516600,22900,22900,22900,22900,0
|
|
20241114,113500,109516600,22900,22900,22900,22900,0
|
|
20241114,113400,109516600,22900,22900,22900,22900,0
|
|
20241114,113300,109516600,22900,22900,22900,22900,12
|
|
20241114,113200,109241800,22950,22950,22950,22950,0
|
|
20241114,113100,109241800,22950,22950,22950,22950,5
|
|
20241114,113000,109127050,22950,22950,22950,22950,34
|
|
20241114,112900,108346750,22950,22950,22950,22950,49
|
|
20241114,112800,107222200,22950,22950,22950,22950,0
|
|
20241114,112700,107222200,22950,22950,22950,22950,0
|
|
20241114,112600,107222200,22950,23000,23000,22950,168
|
|
20241114,112500,103364950,23000,23000,23000,23000,0
|
|
20241114,112400,103364950,23000,23000,23000,23000,0
|
|
20241114,112300,103364950,23000,23000,23000,23000,83
|
|
20241114,112200,101455950,22950,22950,22950,22950,0
|
|
20241114,112100,101455950,22950,22950,22950,22950,546
|
|
20241114,112000,88925250,23000,23000,23000,23000,0
|
|
20241114,111900,88925250,23000,23000,23000,23000,33
|
|
20241114,111800,88166250,23000,23000,23000,23000,0
|
|
20241114,111700,88166250,23000,23000,23000,23000,149
|
|
20241114,111600,84739250,23000,23000,23000,23000,60
|
|
20241114,111500,83359250,23000,23050,23050,23000,47
|
|
20241114,111400,82276350,23050,23050,23050,23050,0
|
|
20241114,111300,82276350,23050,23050,23050,23050,23
|
|
20241114,111200,81746200,23100,23100,23100,23100,0
|
|
20241114,111100,81746200,23100,23100,23100,23100,37
|
|
20241114,111000,80891500,23100,23100,23100,23100,20
|
|
20241114,110900,80429500,23050,23100,23100,23050,35
|
|
20241114,110800,79622700,23100,23100,23100,23100,20
|
|
20241114,110700,79160700,23050,23050,23050,23050,57
|
|
20241114,110600,77846850,23050,23050,23050,23050,0
|
|
20241114,110500,77846850,23050,23050,23050,23050,3
|
|
20241114,110400,77777700,23100,23100,23100,23100,33
|
|
20241114,110300,77015400,23100,23100,23100,23100,5
|
|
20241114,110200,76899900,23100,23100,23100,23100,0
|
|
20241114,110100,76899900,23100,23100,23100,23100,3
|
|
20241114,110000,76830600,23100,23100,23100,23100,30
|
|
20241114,105900,76137600,23100,23100,23100,23100,1
|
|
20241114,105800,76114500,23100,23100,23100,23100,0
|
|
20241114,105700,76114500,23100,23100,23100,23100,51
|
|
20241114,105600,74936400,23100,23100,23100,23100,100
|
|
20241114,105500,72626400,23100,23100,23100,23100,0
|
|
20241114,105400,72626400,23100,23000,23100,23000,372
|
|
20241114,105300,64056400,23000,23000,23000,23000,0
|
|
20241114,105200,64056400,23000,23000,23000,23000,33
|
|
20241114,105100,63297400,23000,23000,23000,23000,3
|
|
20241114,105000,63228400,23000,23000,23000,23000,1
|
|
20241114,104900,63205400,23000,23000,23000,23000,33
|
|
20241114,104800,62446400,23000,23000,23000,23000,0
|
|
20241114,104700,62446400,23000,23000,23000,23000,0
|
|
20241114,104600,62446400,23000,23000,23000,23000,0
|
|
20241114,104500,62446400,23000,23000,23000,23000,39
|
|
20241114,104400,61549400,23000,23000,23000,23000,0
|
|
20241114,104300,61549400,23000,23000,23000,23000,3
|
|
20241114,104200,61480400,22900,22900,22900,22900,78
|
|
20241114,104100,59694200,22900,23000,23000,22900,597
|
|
20241114,104000,45994650,23000,23000,23000,23000,0
|
|
20241114,103900,45994650,23000,23050,23050,23000,196
|
|
20241114,103800,41486450,23050,23050,23050,23050,1
|
|
20241114,103700,41463400,23050,23050,23050,23000,157
|
|
20241114,103600,37849550,23050,23050,23050,23000,59
|
|
20241114,103500,36492100,23050,23100,23100,23050,2
|
|
20241114,103400,36445950,23000,23000,23000,23000,0
|
|
20241114,103300,36445950,23000,23000,23000,23000,100
|
|
20241114,103200,34145950,23000,23000,23000,23000,1
|
|
20241114,103100,34122950,23100,23100,23100,23100,59
|
|
20241114,103000,32760050,23100,23000,23100,23000,8
|
|
20241114,102900,32575950,23000,23000,23000,23000,124
|
|
20241114,102800,29723950,23000,23100,23100,23000,74
|
|
20241114,102700,28018650,23100,23100,23100,23100,0
|
|
20241114,102600,28018650,23100,23100,23100,23100,1
|
|
20241114,102500,27995550,23000,23000,23000,23000,0
|
|
20241114,102400,27995550,23000,23050,23050,23000,633
|
|
20241114,102300,13405650,23200,23200,23200,23200,1
|
|
20241114,102200,13382450,23200,23200,23200,23200,167
|
|
20241114,102100,9508050,23200,23200,23200,23200,0
|
|
20241114,102000,9508050,23200,23200,23200,23200,0
|
|
20241114,101900,9508050,23200,23200,23200,23200,0
|
|
20241114,101800,9508050,23200,23200,23200,23200,1
|
|
20241114,101700,9484850,23200,23050,23200,23050,177
|
|
20241114,101600,5396450,23050,23050,23050,23050,0
|
|
20241114,101500,5396450,23050,23050,23050,23050,0
|
|
20241114,101400,5396450,23050,23050,23050,23050,0
|
|
20241114,101300,5396450,23050,23050,23050,23050,60
|
|
20241114,101200,4013450,23050,23050,23050,23050,4
|
|
20241114,101100,3921250,23050,23050,23050,23050,56
|
|
20241114,101000,2630450,23050,23050,23050,23050,1
|
|
20241114,100900,2607400,23050,23050,23050,23050,0
|
|
20241114,100800,2607400,23050,23050,23050,23050,0
|
|
20241114,100700,2607400,23050,23050,23050,23050,34
|
|
20241114,100600,1823700,23050,23100,23100,23050,3
|
|
20241114,100500,1754500,23050,23050,23050,23050,2
|
|
20241114,100400,1708400,23100,23100,23100,23100,43
|
|
20241114,100300,715100,23100,23150,23150,23100,21
|
|
20241114,100200,229000,22900,22900,22900,22900,0
|
|
20241114,100100,229000,22900,22900,22900,22900,0
|
|
20241114,100000,229000,22900,22900,22900,22900,10
|