689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,202600,295251860,15010,15010,15010,15010,544
|
|
20241120,202500,295251860,15010,15010,15010,15010,0
|
|
20241120,202400,295251860,15010,15010,15010,15010,0
|
|
20241120,202300,295251860,15010,15010,15010,15010,0
|
|
20241120,202200,295251860,15010,15010,15010,15010,0
|
|
20241120,202100,295251860,15010,15010,15010,15010,0
|
|
20241120,202000,295251860,15010,15010,15010,15010,0
|
|
20241120,201900,295251860,15010,15010,15010,15010,0
|
|
20241120,201800,295251860,15010,15010,15010,15010,0
|
|
20241120,201700,295251860,15010,15010,15010,15010,0
|
|
20241120,201600,295251860,15010,15010,15010,15010,0
|
|
20241120,201500,295251860,15010,15010,15010,15010,0
|
|
20241120,201400,295251860,15010,15010,15010,15010,0
|
|
20241120,201300,295251860,15010,15010,15010,15010,0
|
|
20241120,201200,295251860,15010,15010,15010,15010,0
|
|
20241120,201100,295251860,15010,15010,15010,15010,0
|
|
20241120,201000,295251860,15010,15010,15010,15010,0
|
|
20241120,200900,295251860,15010,15010,15010,15010,0
|
|
20241120,200800,295251860,15010,15010,15010,15010,0
|
|
20241120,200700,295251860,15010,15010,15010,15010,0
|
|
20241120,200600,295251860,15010,15010,15010,15010,0
|
|
20241120,200500,295251860,15010,15010,15010,15010,0
|
|
20241120,200400,295251860,15010,15010,15010,15010,0
|
|
20241120,200300,295251860,15010,15010,15010,15010,0
|
|
20241120,200200,295251860,15010,15010,15010,15010,0
|
|
20241120,200100,295251860,15010,15010,15010,15010,0
|
|
20241120,200000,295251860,15010,15010,15010,15010,0
|
|
20241120,195900,295251860,15010,15010,15010,15010,0
|
|
20241120,195800,295251860,15010,15010,15010,15010,0
|
|
20241120,195700,295251860,15010,15010,15010,15010,0
|
|
20241120,195600,295251860,15010,15010,15010,15010,544
|
|
20241120,195500,295251860,15010,15010,15010,15010,0
|
|
20241120,195400,295251860,15010,15010,15010,15010,0
|
|
20241120,195300,295251860,15010,15010,15010,15010,0
|
|
20241120,195200,295251860,15010,15010,15010,15010,0
|
|
20241120,195100,295251860,15010,15010,15010,15010,0
|
|
20241120,195000,295251860,15010,15010,15010,15010,0
|
|
20241120,194900,295251860,15010,15010,15010,15010,0
|
|
20241120,194800,295251860,15010,15010,15010,15010,0
|
|
20241120,194700,295251860,15010,15010,15010,15010,0
|
|
20241120,194600,295251860,15010,15010,15010,15010,0
|
|
20241120,194500,295251860,15010,15010,15010,15010,0
|
|
20241120,194400,295251860,15010,15010,15010,15010,0
|
|
20241120,194300,295251860,15010,15010,15010,15010,0
|
|
20241120,194200,295251860,15010,15010,15010,15010,0
|
|
20241120,194100,295251860,15010,15010,15010,15010,0
|
|
20241120,194000,295251860,15010,15010,15010,15010,0
|
|
20241120,193900,295251860,15010,15010,15010,15010,0
|
|
20241120,193800,295251860,15010,15010,15010,15010,0
|
|
20241120,193700,295251860,15010,15010,15010,15010,0
|
|
20241120,193600,295251860,15010,15010,15010,15010,0
|
|
20241120,193500,295251860,15010,15010,15010,15010,0
|
|
20241120,193400,295251860,15010,15010,15010,15010,0
|
|
20241120,193300,295251860,15010,15010,15010,15010,0
|
|
20241120,193200,295251860,15010,15010,15010,15010,0
|
|
20241120,193100,295251860,15010,15010,15010,15010,0
|
|
20241120,193000,295251860,15010,15010,15010,15010,0
|
|
20241120,192900,295251860,15010,15010,15010,15010,0
|
|
20241120,192800,295251860,15010,15010,15010,15010,0
|
|
20241120,192700,295251860,15010,15010,15010,15010,0
|
|
20241120,192600,295251860,15010,15010,15010,15010,544
|
|
20241120,192500,295251860,15010,15010,15010,15010,0
|
|
20241120,192400,295251860,15010,15010,15010,15010,0
|
|
20241120,192300,295251860,15010,15010,15010,15010,0
|
|
20241120,192200,295251860,15010,15010,15010,15010,0
|
|
20241120,192100,295251860,15010,15010,15010,15010,0
|
|
20241120,192000,295251860,15010,15010,15010,15010,0
|
|
20241120,191900,295251860,15010,15010,15010,15010,0
|
|
20241120,191800,295251860,15010,15010,15010,15010,0
|
|
20241120,191700,295251860,15010,15010,15010,15010,0
|
|
20241120,191600,295251860,15010,15010,15010,15010,0
|
|
20241120,191500,295251860,15010,15010,15010,15010,0
|
|
20241120,191400,295251860,15010,15010,15010,15010,0
|
|
20241120,191300,295251860,15010,15010,15010,15010,0
|
|
20241120,191200,295251860,15010,15010,15010,15010,0
|
|
20241120,191100,295251860,15010,15010,15010,15010,0
|
|
20241120,191000,295251860,15010,15010,15010,15010,0
|
|
20241120,190900,295251860,15010,15010,15010,15010,0
|
|
20241120,190800,295251860,15010,15010,15010,15010,0
|
|
20241120,190700,295251860,15010,15010,15010,15010,0
|
|
20241120,190600,295251860,15010,15010,15010,15010,0
|
|
20241120,190500,295251860,15010,15010,15010,15010,0
|
|
20241120,190400,295251860,15010,15010,15010,15010,0
|
|
20241120,190300,295251860,15010,15010,15010,15010,0
|
|
20241120,190200,295251860,15010,15010,15010,15010,0
|
|
20241120,190100,295251860,15010,15010,15010,15010,0
|
|
20241120,190000,295251860,15010,15010,15010,15010,0
|
|
20241120,185900,295251860,15010,15010,15010,15010,0
|
|
20241120,185800,295251860,15010,15010,15010,15010,0
|
|
20241120,185700,295251860,15010,15010,15010,15010,0
|
|
20241120,185600,295251860,15010,15010,15010,15010,544
|
|
20241120,185500,295251860,15010,15010,15010,15010,0
|
|
20241120,185400,295251860,15010,15010,15010,15010,0
|
|
20241120,185300,295251860,15010,15010,15010,15010,0
|
|
20241120,185200,295251860,15010,15010,15010,15010,0
|
|
20241120,185100,295251860,15010,15010,15010,15010,0
|
|
20241120,185000,295251860,15010,15010,15010,15010,0
|
|
20241120,184900,295251860,15010,15010,15010,15010,0
|
|
20241120,184800,295251860,15010,15010,15010,15010,0
|
|
20241120,184700,295251860,15010,15010,15010,15010,0
|
|
20241120,184600,295251860,15010,15010,15010,15010,0
|
|
20241120,184500,295251860,15010,15010,15010,15010,0
|
|
20241120,184400,295251860,15010,15010,15010,15010,0
|
|
20241120,184300,295251860,15010,15010,15010,15010,0
|
|
20241120,184200,295251860,15010,15010,15010,15010,0
|
|
20241120,184100,295251860,15010,15010,15010,15010,0
|
|
20241120,184000,295251860,15010,15010,15010,15010,0
|
|
20241120,183900,295251860,15010,15010,15010,15010,0
|
|
20241120,183800,295251860,15010,15010,15010,15010,0
|
|
20241120,183700,295251860,15010,15010,15010,15010,0
|
|
20241120,183600,295251860,15010,15010,15010,15010,0
|
|
20241120,183500,295251860,15010,15010,15010,15010,0
|
|
20241120,183400,295251860,15010,15010,15010,15010,0
|
|
20241120,183300,295251860,15010,15010,15010,15010,0
|
|
20241120,183200,295251860,15010,15010,15010,15010,0
|
|
20241120,183100,295251860,15010,15010,15010,15010,0
|
|
20241120,183000,295251860,15010,15010,15010,15010,0
|
|
20241120,182900,295251860,15010,15010,15010,15010,0
|
|
20241120,182800,295251860,15010,15010,15010,15010,0
|
|
20241120,182700,295251860,15010,15010,15010,15010,0
|
|
20241120,182600,295251860,15010,15010,15010,15010,544
|
|
20241120,182500,295251860,15010,15010,15010,15010,0
|
|
20241120,182400,295251860,15010,15010,15010,15010,0
|
|
20241120,182300,295251860,15010,15010,15010,15010,0
|
|
20241120,182200,295251860,15010,15010,15010,15010,0
|
|
20241120,182100,295251860,15010,15010,15010,15010,0
|
|
20241120,182000,295251860,15010,15010,15010,15010,0
|
|
20241120,181900,295251860,15010,15010,15010,15010,0
|
|
20241120,181800,295251860,15010,15010,15010,15010,0
|
|
20241120,181700,295251860,15010,15010,15010,15010,0
|
|
20241120,181600,295251860,15010,15010,15010,15010,0
|
|
20241120,181500,295251860,15010,15010,15010,15010,0
|
|
20241120,181400,295251860,15010,15010,15010,15010,0
|
|
20241120,181300,295251860,15010,15010,15010,15010,0
|
|
20241120,181200,295251860,15010,15010,15010,15010,0
|
|
20241120,181100,295251860,15010,15010,15010,15010,0
|
|
20241120,181000,295251860,15010,15010,15010,15010,0
|
|
20241120,180900,295251860,15010,15010,15010,15010,0
|
|
20241120,180800,295251860,15010,15010,15010,15010,0
|
|
20241120,180700,295251860,15010,15010,15010,15010,0
|
|
20241120,180600,295251860,15010,15010,15010,15010,0
|
|
20241120,180500,295251860,15010,15010,15010,15010,0
|
|
20241120,180400,295251860,15010,15010,15010,15010,0
|
|
20241120,180300,295251860,15010,15010,15010,15010,0
|
|
20241120,180200,295251860,15010,15010,15010,15010,0
|
|
20241120,180100,295251860,15010,15010,15010,15010,0
|
|
20241120,180000,295251860,15010,15010,15010,15010,0
|
|
20241120,175900,295251860,15010,15010,15010,15010,0
|
|
20241120,175800,295251860,15010,15010,15010,15010,0
|
|
20241120,175700,295251860,15010,15010,15010,15010,0
|
|
20241120,175600,295251860,15010,15010,15010,15010,544
|
|
20241120,175500,295251860,15010,15010,15010,15010,0
|
|
20241120,175400,295251860,15010,15010,15010,15010,0
|
|
20241120,175300,295251860,15010,15010,15010,15010,0
|
|
20241120,175200,295251860,15010,15010,15010,15010,0
|
|
20241120,175100,295251860,15010,15010,15010,15010,0
|
|
20241120,175000,295251860,15010,15010,15010,15010,0
|
|
20241120,174900,295251860,15010,15010,15010,15010,0
|
|
20241120,174800,295251860,15010,15010,15010,15010,0
|
|
20241120,174700,295251860,15010,15010,15010,15010,0
|
|
20241120,174600,295251860,15010,15010,15010,15010,0
|
|
20241120,174500,295251860,15010,15010,15010,15010,0
|
|
20241120,174400,295251860,15010,15010,15010,15010,0
|
|
20241120,174300,295251860,15010,15010,15010,15010,0
|
|
20241120,174200,295251860,15010,15010,15010,15010,0
|
|
20241120,174100,295251860,15010,15010,15010,15010,0
|
|
20241120,174000,295251860,15010,15010,15010,15010,0
|
|
20241120,173900,295251860,15010,15010,15010,15010,0
|
|
20241120,173800,295251860,15010,15010,15010,15010,0
|
|
20241120,173700,295251860,15010,15010,15010,15010,0
|
|
20241120,173600,295251860,15010,15010,15010,15010,0
|
|
20241120,173500,295251860,15010,15010,15010,15010,0
|
|
20241120,173400,295251860,15010,15010,15010,15010,0
|
|
20241120,173300,295251860,15010,15010,15010,15010,0
|
|
20241120,173200,295251860,15010,15010,15010,15010,0
|
|
20241120,173100,295251860,15010,15010,15010,15010,0
|
|
20241120,173000,295251860,15010,15010,15010,15010,0
|
|
20241120,172900,295251860,15010,15010,15010,15010,0
|
|
20241120,172800,295251860,15010,15010,15010,15010,0
|
|
20241120,172700,295251860,15010,15010,15010,15010,0
|
|
20241120,172600,295251860,15010,15010,15010,15010,544
|
|
20241120,172500,295251860,15010,15010,15010,15010,0
|
|
20241120,172400,295251860,15010,15010,15010,15010,0
|
|
20241120,172300,295251860,15010,15010,15010,15010,0
|
|
20241120,172200,295251860,15010,15010,15010,15010,0
|
|
20241120,172100,295251860,15010,15010,15010,15010,0
|
|
20241120,172000,295251860,15010,15010,15010,15010,0
|
|
20241120,171900,295251860,15010,15010,15010,15010,0
|
|
20241120,171800,295251860,15010,15010,15010,15010,0
|
|
20241120,171700,295251860,15010,15010,15010,15010,0
|
|
20241120,171600,295251860,15010,15010,15010,15010,0
|
|
20241120,171500,295251860,15010,15010,15010,15010,0
|
|
20241120,171400,295251860,15010,15010,15010,15010,0
|
|
20241120,171300,295251860,15010,15010,15010,15010,0
|
|
20241120,171200,295251860,15010,15010,15010,15010,0
|
|
20241120,171100,295251860,15010,15010,15010,15010,0
|
|
20241120,171000,295251860,15010,15010,15010,15010,0
|
|
20241120,170900,295251860,15010,15010,15010,15010,0
|
|
20241120,170800,295251860,15010,15010,15010,15010,0
|
|
20241120,170700,295251860,15010,15010,15010,15010,0
|
|
20241120,170600,295251860,15010,15010,15010,15010,0
|
|
20241120,170500,295251860,15010,15010,15010,15010,0
|
|
20241120,170400,295251860,15010,15010,15010,15010,0
|
|
20241120,170300,295251860,15010,15010,15010,15010,0
|
|
20241120,170200,295251860,15010,15010,15010,15010,0
|
|
20241120,170100,295251860,15010,15010,15010,15010,0
|
|
20241120,170000,295251860,15010,15010,15010,15010,0
|
|
20241120,165900,295251860,15010,15010,15010,15010,0
|
|
20241120,165800,295251860,15010,15010,15010,15010,0
|
|
20241120,165700,295251860,15010,15010,15010,15010,0
|
|
20241120,165600,295251860,15010,15010,15010,15010,544
|
|
20241120,165500,295251860,15010,15010,15010,15010,0
|
|
20241120,165400,295251860,15010,15010,15010,15010,0
|
|
20241120,165300,295251860,15010,15010,15010,15010,0
|
|
20241120,165200,295251860,15010,15010,15010,15010,0
|
|
20241120,165100,295251860,15010,15010,15010,15010,0
|
|
20241120,165000,295251860,15010,15010,15010,15010,0
|
|
20241120,164900,295251860,15010,15010,15010,15010,0
|
|
20241120,164800,295251860,15010,15010,15010,15010,0
|
|
20241120,164700,295251860,15010,15010,15010,15010,0
|
|
20241120,164600,295251860,15010,15010,15010,15010,0
|
|
20241120,164500,295251860,15010,15010,15010,15010,0
|
|
20241120,164400,295251860,15010,15010,15010,15010,0
|
|
20241120,164300,295251860,15010,15010,15010,15010,0
|
|
20241120,164200,295251860,15010,15010,15010,15010,0
|
|
20241120,164100,295251860,15010,15010,15010,15010,0
|
|
20241120,164000,295251860,15010,15010,15010,15010,0
|
|
20241120,163900,295251860,15010,15010,15010,15010,0
|
|
20241120,163800,295251860,15010,15010,15010,15010,0
|
|
20241120,163700,295251860,15010,15010,15010,15010,0
|
|
20241120,163600,295251860,15010,15010,15010,15010,0
|
|
20241120,163500,295251860,15010,15010,15010,15010,0
|
|
20241120,163400,295251860,15010,15010,15010,15010,0
|
|
20241120,163300,295251860,15010,15010,15010,15010,0
|
|
20241120,163200,295251860,15010,15010,15010,15010,0
|
|
20241120,163100,295251860,15010,15010,15010,15010,0
|
|
20241120,163000,295251860,15010,15010,15010,15010,0
|
|
20241120,162900,295251860,15010,15010,15010,15010,0
|
|
20241120,162800,295251860,15010,15010,15010,15010,0
|
|
20241120,162700,295251860,15010,15010,15010,15010,0
|
|
20241120,162600,295251860,15010,15010,15010,15010,544
|
|
20241120,162500,295251860,15010,15010,15010,15010,0
|
|
20241120,162400,295251860,15010,15010,15010,15010,0
|
|
20241120,162300,295251860,15010,15010,15010,15010,0
|
|
20241120,162200,295251860,15010,15010,15010,15010,0
|
|
20241120,162100,295251860,15010,15010,15010,15010,0
|
|
20241120,162000,295251860,15010,15010,15010,15010,0
|
|
20241120,161900,295251860,15010,15010,15010,15010,0
|
|
20241120,161800,295251860,15010,15010,15010,15010,0
|
|
20241120,161700,295251860,15010,15010,15010,15010,0
|
|
20241120,161600,295251860,15010,15010,15010,15010,0
|
|
20241120,161500,295251860,15010,15010,15010,15010,0
|
|
20241120,161400,295251860,15010,15010,15010,15010,0
|
|
20241120,161300,295251860,15010,15010,15010,15010,0
|
|
20241120,161200,295251860,15010,15010,15010,15010,0
|
|
20241120,161100,295251860,15010,15010,15010,15010,0
|
|
20241120,161000,295251860,15010,15010,15010,15010,0
|
|
20241120,160900,295251860,15010,15010,15010,15010,0
|
|
20241120,160800,295251860,15010,15010,15010,15010,0
|
|
20241120,160700,295251860,15010,15010,15010,15010,0
|
|
20241120,160600,295251860,15010,15010,15010,15010,0
|
|
20241120,160500,295251860,15010,15010,15010,15010,0
|
|
20241120,160400,295251860,15010,15010,15010,15010,0
|
|
20241120,160300,295251860,15010,15010,15010,15010,0
|
|
20241120,160200,295251860,15010,15010,15010,15010,0
|
|
20241120,160100,295251860,15010,15010,15010,15010,0
|
|
20241120,160000,295251860,15010,15010,15010,15010,0
|
|
20241120,155900,295251860,15010,15010,15010,15010,0
|
|
20241120,155800,295251860,15010,15010,15010,15010,0
|
|
20241120,155700,295251860,15010,15010,15010,15010,0
|
|
20241120,155600,295251860,15010,15010,15010,15010,544
|
|
20241120,155500,295251860,15010,15010,15010,15010,0
|
|
20241120,155400,295251860,15010,15010,15010,15010,0
|
|
20241120,155300,295251860,15010,15010,15010,15010,0
|
|
20241120,155200,295251860,15010,15010,15010,15010,0
|
|
20241120,155100,295251860,15010,15010,15010,15010,0
|
|
20241120,155000,295251860,15010,15010,15010,15010,0
|
|
20241120,154900,295251860,15010,15010,15010,15010,0
|
|
20241120,154800,295251860,15010,15010,15010,15010,0
|
|
20241120,154700,295251860,15010,15010,15010,15010,0
|
|
20241120,154600,295251860,15010,15010,15010,15010,0
|
|
20241120,154500,295251860,15010,15010,15010,15010,0
|
|
20241120,154400,295251860,15010,15010,15010,15010,0
|
|
20241120,154300,295251860,15010,15010,15010,15010,0
|
|
20241120,154200,295251860,15010,15010,15010,15010,0
|
|
20241120,154100,295251860,15010,15010,15010,15010,0
|
|
20241120,154000,295251860,15010,15010,15010,15010,0
|
|
20241120,153900,295251860,15010,15010,15010,15010,0
|
|
20241120,153800,295251860,15010,15010,15010,15010,0
|
|
20241120,153700,295251860,15010,15010,15010,15010,0
|
|
20241120,153600,295251860,15010,15010,15010,15010,0
|
|
20241120,153500,295251860,15010,15010,15010,15010,0
|
|
20241120,153400,295251860,15010,15010,15010,15010,0
|
|
20241120,153300,295251860,15010,15010,15010,15010,0
|
|
20241120,153200,295251860,15010,15010,15010,15010,0
|
|
20241120,153100,295251860,15010,15010,15010,15010,0
|
|
20241120,153000,295251860,15010,15010,15010,15010,544
|
|
20241120,152900,287086420,15100,15100,15100,15100,0
|
|
20241120,152800,287086420,15100,15100,15100,15100,0
|
|
20241120,152700,287086420,15100,15100,15100,15100,0
|
|
20241120,152600,287086420,15100,15100,15100,15100,0
|
|
20241120,152500,287086420,15100,15100,15100,15100,0
|
|
20241120,152400,287086420,15100,15100,15100,15100,0
|
|
20241120,152300,287086420,15100,15100,15100,15100,0
|
|
20241120,152200,287086420,15100,15100,15100,15100,0
|
|
20241120,152100,287086420,15100,15100,15100,15100,0
|
|
20241120,152000,287086420,15100,15100,15100,15100,0
|
|
20241120,151900,287086420,15100,15100,15100,15100,0
|
|
20241120,151800,287086420,15100,15100,15100,15100,0
|
|
20241120,151700,287086420,15100,15100,15100,15100,0
|
|
20241120,151600,287086420,15100,15100,15100,15100,0
|
|
20241120,151500,287086420,15100,15100,15100,15100,0
|
|
20241120,151400,287086420,15100,15100,15100,15100,0
|
|
20241120,151300,287086420,15100,15100,15100,15100,0
|
|
20241120,151200,287086420,15100,15100,15100,15100,0
|
|
20241120,151100,287086420,15100,15100,15100,15100,0
|
|
20241120,151000,287086420,15100,15100,15100,15100,0
|
|
20241120,150900,287086420,15100,15100,15100,15100,0
|
|
20241120,150800,287086420,15100,15100,15100,15100,0
|
|
20241120,150700,287086420,15100,15100,15100,15100,0
|
|
20241120,150600,287086420,15100,15100,15100,15100,0
|
|
20241120,150500,287086420,15100,15100,15100,15100,0
|
|
20241120,150400,287086420,15100,15100,15100,15100,0
|
|
20241120,150300,287086420,15100,15100,15100,15100,0
|
|
20241120,150200,287086420,15100,15100,15100,15100,0
|
|
20241120,150100,287086420,15100,15100,15100,15100,1
|
|
20241120,150000,287071320,14990,15020,15020,14990,1748
|
|
20241120,145900,260867570,15020,15020,15020,15020,10
|
|
20241120,145800,260717370,15110,15110,15110,15110,0
|
|
20241120,145700,260717370,15110,15110,15110,15110,0
|
|
20241120,145600,260717370,15110,15100,15110,15100,239
|
|
20241120,145500,257107770,15100,15090,15100,15090,480
|
|
20241120,145400,249861760,15090,15090,15090,15090,0
|
|
20241120,145300,249861760,15090,15090,15090,15090,0
|
|
20241120,145200,249861760,15090,15090,15090,15090,0
|
|
20241120,145100,249861760,15090,15090,15090,15090,0
|
|
20241120,145000,249861760,15090,15090,15090,15090,0
|
|
20241120,144900,249861760,15090,15000,15090,15000,20
|
|
20241120,144800,249561670,15000,15000,15000,15000,81
|
|
20241120,144700,248346670,14990,14990,14990,14990,385
|
|
20241120,144600,242575520,15000,15000,15000,15000,0
|
|
20241120,144500,242575520,15000,15000,15000,15000,0
|
|
20241120,144400,242575520,15000,15000,15000,15000,0
|
|
20241120,144300,242575520,15000,15000,15000,15000,0
|
|
20241120,144200,242575520,15000,15000,15000,15000,0
|
|
20241120,144100,242575520,15000,15000,15000,15000,0
|
|
20241120,144000,242575520,15000,15000,15000,15000,0
|
|
20241120,143900,242575520,15000,15000,15000,15000,0
|
|
20241120,143800,242575520,15000,15000,15000,15000,0
|
|
20241120,143700,242575520,15000,15000,15000,15000,0
|
|
20241120,143600,242575520,15000,15000,15000,15000,0
|
|
20241120,143500,242575520,15000,15000,15000,15000,0
|
|
20241120,143400,242575520,15000,15000,15000,15000,28
|
|
20241120,143300,242155520,15000,15000,15000,15000,33
|
|
20241120,143200,241660520,15000,15000,15000,15000,200
|
|
20241120,143100,238660520,15000,14980,15000,14980,1000
|
|
20241120,143000,223670480,14980,14970,14980,14960,242
|
|
20241120,142900,220048140,14960,14960,14960,14960,0
|
|
20241120,142800,220048140,14960,14960,14960,14960,9
|
|
20241120,142700,219913500,14960,14960,14960,14960,0
|
|
20241120,142600,219913500,14960,14960,14960,14960,0
|
|
20241120,142500,219913500,14960,14960,14960,14960,1
|
|
20241120,142400,219898540,14890,14890,14890,14890,10
|
|
20241120,142300,219749640,14890,14890,14890,14890,0
|
|
20241120,142200,219749640,14890,14890,14890,14890,0
|
|
20241120,142100,219749640,14890,14890,14890,14890,0
|
|
20241120,142000,219749640,14890,14890,14890,14890,0
|
|
20241120,141900,219749640,14890,14890,14890,14890,0
|
|
20241120,141800,219749640,14890,14890,14890,14890,0
|
|
20241120,141700,219749640,14890,14890,14890,14890,0
|
|
20241120,141600,219749640,14890,14840,14890,14840,25
|
|
20241120,141500,219378190,14790,14790,14790,14790,0
|
|
20241120,141400,219378190,14790,14760,14790,14760,24
|
|
20241120,141300,219023680,14970,14970,14970,14970,0
|
|
20241120,141200,219023680,14970,14970,14970,14970,0
|
|
20241120,141100,219023680,14970,14970,14970,14970,0
|
|
20241120,141000,219023680,14970,14960,14970,14960,151
|
|
20241120,140900,216764610,14960,14960,14960,14960,70
|
|
20241120,140800,215717410,14960,14960,14960,14960,0
|
|
20241120,140700,215717410,14960,14960,14960,14960,0
|
|
20241120,140600,215717410,14960,14960,14960,14960,0
|
|
20241120,140500,215717410,14960,14960,14960,14960,0
|
|
20241120,140400,215717410,14960,14960,14960,14960,305
|
|
20241120,140300,211154610,14960,14960,14960,14960,0
|
|
20241120,140200,211154610,14960,14960,14960,14960,0
|
|
20241120,140100,211154610,14960,14960,14960,14960,60
|
|
20241120,140000,210257010,14960,14960,14960,14960,9
|
|
20241120,135900,210122370,14960,14770,14960,14750,453
|
|
20241120,135800,203397980,14960,14960,14960,14960,0
|
|
20241120,135700,203397980,14960,14960,14960,14960,0
|
|
20241120,135600,203397980,14960,14960,14960,14960,0
|
|
20241120,135500,203397980,14960,14960,14960,14960,0
|
|
20241120,135400,203397980,14960,14960,14960,14960,0
|
|
20241120,135300,203397980,14960,14960,14960,14960,0
|
|
20241120,135200,203397980,14960,14960,14960,14960,0
|
|
20241120,135100,203397980,14960,14960,14960,14960,0
|
|
20241120,135000,203397980,14960,14960,14960,14960,0
|
|
20241120,134900,203397980,14960,14960,14960,14960,0
|
|
20241120,134800,203397980,14960,14960,14960,14960,0
|
|
20241120,134700,203397980,14960,14960,14960,14960,0
|
|
20241120,134600,203397980,14960,14960,14960,14960,0
|
|
20241120,134500,203397980,14960,14960,14960,14960,0
|
|
20241120,134400,203397980,14960,14960,14960,14960,0
|
|
20241120,134300,203397980,14960,14960,14960,14960,0
|
|
20241120,134200,203397980,14960,14960,14960,14960,0
|
|
20241120,134100,203397980,14960,14960,14960,14960,0
|
|
20241120,134000,203397980,14960,14960,14960,14960,133
|
|
20241120,133900,201408300,14960,14960,14960,14960,0
|
|
20241120,133800,201408300,14960,14960,14960,14960,0
|
|
20241120,133700,201408300,14960,14960,14960,14960,0
|
|
20241120,133600,201408300,14960,14960,14960,14960,0
|
|
20241120,133500,201408300,14960,14960,14960,14960,0
|
|
20241120,133400,201408300,14960,14960,14960,14960,0
|
|
20241120,133300,201408300,14960,14960,14960,14960,0
|
|
20241120,133200,201408300,14960,14960,14960,14960,0
|
|
20241120,133100,201408300,14960,14960,14960,14960,0
|
|
20241120,133000,201408300,14960,14960,14960,14960,0
|
|
20241120,132900,201408300,14960,14960,14960,14960,2
|
|
20241120,132800,201378380,14960,14900,14960,14900,280
|
|
20241120,132700,197194500,14710,14710,14710,14710,0
|
|
20241120,132600,197194500,14710,14710,14710,14710,0
|
|
20241120,132500,197194500,14710,14760,14760,14710,300
|
|
20241120,132400,192774420,14900,14900,14900,14900,4
|
|
20241120,132300,192714820,14900,14900,14900,14900,0
|
|
20241120,132200,192714820,14900,14900,14900,14900,0
|
|
20241120,132100,192714820,14900,14900,14900,14900,0
|
|
20241120,132000,192714820,14900,14900,14900,14900,0
|
|
20241120,131900,192714820,14900,14900,14900,14900,1
|
|
20241120,131800,192699920,14900,14900,14900,14900,0
|
|
20241120,131700,192699920,14900,14900,14900,14900,0
|
|
20241120,131600,192699920,14900,14900,14900,14900,0
|
|
20241120,131500,192699920,14900,14900,14900,14900,0
|
|
20241120,131400,192699920,14900,14900,14900,14900,0
|
|
20241120,131300,192699920,14900,14900,14900,14900,10
|
|
20241120,131200,192550920,14900,14900,14900,14900,0
|
|
20241120,131100,192550920,14900,14900,14900,14900,1
|
|
20241120,131000,192536020,14750,14750,14750,14750,100
|
|
20241120,130900,191061020,14750,14750,14750,14750,0
|
|
20241120,130800,191061020,14750,14750,14750,14750,0
|
|
20241120,130700,191061020,14750,14750,14750,14750,0
|
|
20241120,130600,191061020,14750,14750,14750,14750,0
|
|
20241120,130500,191061020,14750,14750,14750,14750,71
|
|
20241120,130400,190013770,14700,14750,14750,14700,618
|
|
20241120,130300,180919770,14750,14750,14750,14750,86
|
|
20241120,130200,179651270,14700,14700,14700,14700,0
|
|
20241120,130100,179651270,14700,14700,14700,14700,0
|
|
20241120,130000,179651270,14700,14700,14700,14700,11
|
|
20241120,125900,179489570,14700,14700,14700,14700,0
|
|
20241120,125800,179489570,14700,14700,14700,14700,0
|
|
20241120,125700,179489570,14700,14700,14700,14700,0
|
|
20241120,125600,179489570,14700,14700,14700,14700,0
|
|
20241120,125500,179489570,14700,14700,14700,14700,1
|
|
20241120,125400,179474870,14700,14700,14700,14700,288
|
|
20241120,125300,175241270,14750,14750,14750,14750,0
|
|
20241120,125200,175241270,14750,14750,14750,14750,0
|
|
20241120,125100,175241270,14750,14750,14750,14750,0
|
|
20241120,125000,175241270,14750,14730,14750,14730,350
|
|
20241120,124900,170080330,14730,14730,14730,14730,0
|
|
20241120,124800,170080330,14730,14730,14730,14730,0
|
|
20241120,124700,170080330,14730,14730,14730,14730,0
|
|
20241120,124600,170080330,14730,14730,14730,14730,52
|
|
20241120,124500,169314370,14730,14730,14730,14730,0
|
|
20241120,124400,169314370,14730,14730,14730,14730,0
|
|
20241120,124300,169314370,14730,14720,14730,14720,577
|
|
20241120,124200,160817030,14710,14710,14710,14710,0
|
|
20241120,124100,160817030,14710,14710,14710,14710,0
|
|
20241120,124000,160817030,14710,14730,14730,14710,713
|
|
20241120,123900,150322670,14750,14750,14750,14750,300
|
|
20241120,123800,145897670,14750,14750,14750,14750,0
|
|
20241120,123700,145897670,14750,14750,14750,14750,0
|
|
20241120,123600,145897670,14750,14750,14750,14750,0
|
|
20241120,123500,145897670,14750,14750,14750,14750,76
|
|
20241120,123400,144776670,14750,14750,14750,14750,100
|
|
20241120,123300,143301670,14950,14950,14950,14950,0
|
|
20241120,123200,143301670,14950,14950,14950,14950,0
|
|
20241120,123100,143301670,14950,14950,14950,14950,0
|
|
20241120,123000,143301670,14950,14950,14950,14950,0
|
|
20241120,122900,143301670,14950,14950,14950,14950,0
|
|
20241120,122800,143301670,14950,14950,14950,14950,1
|
|
20241120,122700,143286720,14730,14730,14730,14730,0
|
|
20241120,122600,143286720,14730,14740,14740,14720,400
|
|
20241120,122500,137396200,14720,14720,14720,14720,0
|
|
20241120,122400,137396200,14720,14720,14720,14720,0
|
|
20241120,122300,137396200,14720,14720,14720,14720,0
|
|
20241120,122200,137396200,14720,14720,14720,14720,0
|
|
20241120,122100,137396200,14720,14720,14720,14720,0
|
|
20241120,122000,137396200,14720,14720,14720,14720,0
|
|
20241120,121900,137396200,14720,14720,14720,14720,0
|
|
20241120,121800,137396200,14720,14720,14720,14720,0
|
|
20241120,121700,137396200,14720,14720,14720,14720,0
|
|
20241120,121600,137396200,14720,14720,14720,14720,0
|
|
20241120,121500,137396200,14720,14720,14720,14720,0
|
|
20241120,121400,137396200,14720,14720,14720,14720,0
|
|
20241120,121300,137396200,14720,14720,14720,14720,25
|
|
20241120,121200,137028200,14710,14710,14710,14710,0
|
|
20241120,121100,137028200,14710,14710,14710,14710,0
|
|
20241120,121000,137028200,14710,14710,14710,14710,0
|
|
20241120,120900,137028200,14710,14710,14710,14710,0
|
|
20241120,120800,137028200,14710,14710,14710,14710,0
|
|
20241120,120700,137028200,14710,14710,14710,14710,0
|
|
20241120,120600,137028200,14710,14710,14710,14710,0
|
|
20241120,120500,137028200,14710,14710,14710,14710,0
|
|
20241120,120400,137028200,14710,14710,14710,14710,0
|
|
20241120,120300,137028200,14710,14710,14710,14710,0
|
|
20241120,120200,137028200,14710,14710,14710,14710,0
|
|
20241120,120100,137028200,14710,14710,14710,14710,0
|
|
20241120,120000,137028200,14710,14710,14710,14710,0
|
|
20241120,115900,137028200,14710,14710,14710,14710,0
|
|
20241120,115800,137028200,14710,14710,14710,14710,0
|
|
20241120,115700,137028200,14710,14710,14710,14710,0
|
|
20241120,115600,137028200,14710,14710,14710,14710,0
|
|
20241120,115500,137028200,14710,14710,14710,14710,0
|
|
20241120,115400,137028200,14710,14710,14710,14710,0
|
|
20241120,115300,137028200,14710,14710,14710,14710,30
|
|
20241120,115200,136586900,14600,14600,14600,14600,0
|
|
20241120,115100,136586900,14600,14600,14600,14600,0
|
|
20241120,115000,136586900,14600,14600,14600,14600,0
|
|
20241120,114900,136586900,14600,14600,14600,14600,0
|
|
20241120,114800,136586900,14600,14600,14600,14600,0
|
|
20241120,114700,136586900,14600,14600,14600,14600,0
|
|
20241120,114600,136586900,14600,14600,14600,14600,0
|
|
20241120,114500,136586900,14600,14600,14600,14600,0
|
|
20241120,114400,136586900,14600,14600,14600,14600,0
|
|
20241120,114300,136586900,14600,14600,14600,14600,0
|
|
20241120,114200,136586900,14600,14600,14600,14600,0
|
|
20241120,114100,136586900,14600,14600,14600,14600,0
|
|
20241120,114000,136586900,14600,14600,14600,14600,0
|
|
20241120,113900,136586900,14600,14600,14600,14600,0
|
|
20241120,113800,136586900,14600,14600,14600,14600,0
|
|
20241120,113700,136586900,14600,14600,14600,14600,0
|
|
20241120,113600,136586900,14600,14600,14600,14600,0
|
|
20241120,113500,136586900,14600,14600,14600,14600,0
|
|
20241120,113400,136586900,14600,14600,14600,14600,0
|
|
20241120,113300,136586900,14600,14600,14600,14600,0
|
|
20241120,113200,136586900,14600,14600,14600,14600,0
|
|
20241120,113100,136586900,14600,14600,14600,14600,0
|
|
20241120,113000,136586900,14600,14600,14600,14600,0
|
|
20241120,112900,136586900,14600,14600,14600,14600,0
|
|
20241120,112800,136586900,14600,14600,14600,14600,48
|
|
20241120,112700,135886100,14600,14600,14600,14600,200
|
|
20241120,112600,132966100,14600,14600,14600,14600,0
|
|
20241120,112500,132966100,14600,14600,14600,14600,200
|
|
20241120,112400,130046100,14600,14600,14600,14600,0
|
|
20241120,112300,130046100,14600,14600,14600,14600,0
|
|
20241120,112200,130046100,14600,14600,14600,14600,0
|
|
20241120,112100,130046100,14600,14600,14600,14600,0
|
|
20241120,112000,130046100,14600,14600,14600,14600,0
|
|
20241120,111900,130046100,14600,14600,14600,14600,0
|
|
20241120,111800,130046100,14600,14620,14620,14600,497
|
|
20241120,111700,122784870,14610,14610,14610,14610,0
|
|
20241120,111600,122784870,14610,14610,14610,14610,0
|
|
20241120,111500,122784870,14610,14610,14610,14610,22
|
|
20241120,111400,122463450,14610,15150,15150,14610,510
|
|
20241120,111300,114840610,15150,15150,15150,15150,100
|
|
20241120,111200,113325610,14900,14900,14900,14900,0
|
|
20241120,111100,113325610,14900,14900,14900,14900,2
|
|
20241120,111000,113295810,14900,14900,14900,14900,0
|
|
20241120,110900,113295810,14900,14900,14900,14900,0
|
|
20241120,110800,113295810,14900,14900,14900,14900,0
|
|
20241120,110700,113295810,14900,14900,14900,14900,0
|
|
20241120,110600,113295810,14900,14900,14900,14900,0
|
|
20241120,110500,113295810,14900,14900,14900,14900,0
|
|
20241120,110400,113295810,14900,14900,14900,14900,0
|
|
20241120,110300,113295810,14900,14900,14900,14900,0
|
|
20241120,110200,113295810,14900,14900,14900,14900,0
|
|
20241120,110100,113295810,14900,14900,14900,14900,0
|
|
20241120,110000,113295810,14900,14900,14900,14900,0
|
|
20241120,105900,113295810,14900,14920,14920,14900,680
|
|
20241120,105800,103161050,14900,14900,14900,14900,0
|
|
20241120,105700,103161050,14900,14900,14900,14900,0
|
|
20241120,105600,103161050,14900,14900,14900,14900,0
|
|
20241120,105500,103161050,14900,14900,14900,14900,0
|
|
20241120,105400,103161050,14900,14900,14900,14900,0
|
|
20241120,105300,103161050,14900,15000,15000,14900,140
|
|
20241120,105200,101064770,15200,15200,15200,15200,0
|
|
20241120,105100,101064770,15200,15200,15200,15200,0
|
|
20241120,105000,101064770,15200,15200,15200,15200,0
|
|
20241120,104900,101064770,15200,15200,15200,15200,0
|
|
20241120,104800,101064770,15200,15200,15200,15200,139
|
|
20241120,104700,98951970,15200,15200,15200,15200,9
|
|
20241120,104600,98815170,15250,15100,15250,15100,600
|
|
20241120,104500,89690770,15100,15100,15100,15100,0
|
|
20241120,104400,89690770,15100,15100,15100,15100,10
|
|
20241120,104300,89539770,15100,15100,15100,15100,0
|
|
20241120,104200,89539770,15100,15100,15100,15100,0
|
|
20241120,104100,89539770,15100,15100,15100,15100,0
|
|
20241120,104000,89539770,15100,15100,15100,15100,0
|
|
20241120,103900,89539770,15100,15100,15100,15100,0
|
|
20241120,103800,89539770,15100,15100,15100,15100,50
|
|
20241120,103700,88784770,15100,15100,15100,15100,0
|
|
20241120,103600,88784770,15100,15100,15100,15100,0
|
|
20241120,103500,88784770,15100,15100,15100,15100,10
|
|
20241120,103400,88633770,15100,15100,15100,15100,0
|
|
20241120,103300,88633770,15100,15100,15100,15100,1
|
|
20241120,103200,88618670,15000,15000,15000,15000,1
|
|
20241120,103100,88603670,15000,15000,15000,15000,100
|
|
20241120,103000,87103670,15000,15000,15000,15000,1
|
|
20241120,102900,87088670,15000,15000,15000,15000,0
|
|
20241120,102800,87088670,15000,15000,15000,15000,0
|
|
20241120,102700,87088670,15000,15000,15000,15000,75
|
|
20241120,102600,85963670,15000,15000,15000,15000,1207
|
|
20241120,102500,67858670,15000,15000,15000,15000,25
|
|
20241120,102400,67483670,15000,15050,15050,15000,200
|
|
20241120,102300,64476920,15050,15050,15050,15050,0
|
|
20241120,102200,64476920,15050,15050,15050,15050,0
|
|
20241120,102100,64476920,15050,15050,15050,15050,0
|
|
20241120,102000,64476920,15050,15050,15050,15050,0
|
|
20241120,101900,64476920,15050,15050,15050,15050,0
|
|
20241120,101800,64476920,15050,15050,15050,15050,0
|
|
20241120,101700,64476920,15050,15050,15050,15050,0
|
|
20241120,101600,64476920,15050,15050,15050,15050,0
|
|
20241120,101500,64476920,15050,15050,15050,15050,0
|
|
20241120,101400,64476920,15050,15050,15050,15050,0
|
|
20241120,101300,64476920,15050,15050,15050,15050,46
|
|
20241120,101200,63784620,15100,15100,15100,15100,2
|
|
20241120,101100,63754420,15100,15100,15100,15100,0
|
|
20241120,101000,63754420,15100,15100,15100,15100,2
|
|
20241120,100900,63724220,15100,15100,15100,15100,0
|
|
20241120,100800,63724220,15100,15100,15100,15100,50
|
|
20241120,100700,62969220,15100,15100,15100,15100,0
|
|
20241120,100600,62969220,15100,15100,15100,15100,10
|
|
20241120,100500,62818220,15000,15000,15000,15000,0
|
|
20241120,100400,62818220,15000,15000,15000,15000,1305
|
|
20241120,100300,43243220,15000,15000,15000,15000,295
|
|
20241120,100200,38818220,15000,15000,15000,15000,200
|
|
20241120,100100,35818220,15000,15000,15000,15000,72
|
|
20241120,100000,34738220,14950,14950,14950,14950,0
|
|
20241120,095900,34738220,14950,14950,14950,14950,0
|
|
20241120,095800,34738220,14950,14950,14950,14950,0
|
|
20241120,095700,34738220,14950,14950,14950,14950,0
|
|
20241120,095600,34738220,14950,14950,14950,14950,84
|
|
20241120,095500,33482420,14950,14950,14950,14950,0
|
|
20241120,095400,33482420,14950,14950,14950,14950,16
|
|
20241120,095300,33243220,15000,15000,15000,15000,27
|
|
20241120,095200,32838220,15300,15300,15300,15300,1
|
|
20241120,095100,32822920,15000,15000,15000,15000,0
|
|
20241120,095000,32822920,15000,15000,15000,15000,4
|
|
20241120,094900,32762920,15000,15000,15000,15000,0
|
|
20241120,094800,32762920,15000,15000,15000,15000,0
|
|
20241120,094700,32762920,15000,15000,15000,15000,1
|
|
20241120,094600,32747920,14990,14940,14990,14940,172
|
|
20241120,094500,30171240,14900,14900,14900,14900,6
|
|
20241120,094400,30081840,14900,14900,14900,14900,0
|
|
20241120,094300,30081840,14900,14900,14900,14900,160
|
|
20241120,094200,27697840,14610,14610,14610,14610,0
|
|
20241120,094100,27697840,14610,14610,14610,14610,0
|
|
20241120,094000,27697840,14610,14610,14610,14610,1
|
|
20241120,093900,27683230,14900,14900,14900,14900,0
|
|
20241120,093800,27683230,14900,14900,14900,14900,2
|
|
20241120,093700,27653430,14900,14900,14900,14900,0
|
|
20241120,093600,27653430,14900,14900,14900,14900,0
|
|
20241120,093500,27653430,14900,14900,14900,14900,83
|
|
20241120,093400,26416730,14940,14940,14940,14940,0
|
|
20241120,093300,26416730,14940,14900,14940,14900,27
|
|
20241120,093200,26014030,14900,14940,14940,14900,459
|
|
20241120,093100,19174130,14900,14900,14900,14900,299
|
|
20241120,093000,14719030,14890,14890,14890,14890,441
|
|
20241120,092900,8152540,14890,14890,14890,14890,0
|
|
20241120,092800,8152540,14890,14890,14890,14890,0
|
|
20241120,092700,8152540,14890,14890,14890,14890,0
|
|
20241120,092600,8152540,14890,14890,14890,14890,0
|
|
20241120,092500,8152540,14890,14890,14890,14890,0
|
|
20241120,092400,8152540,14890,14890,14890,14890,1
|
|
20241120,092300,8137650,14550,14600,14600,14550,25
|
|
20241120,092200,7772900,14600,14600,14600,14600,126
|
|
20241120,092100,5933300,14600,14600,14600,14600,0
|
|
20241120,092000,5933300,14600,14600,14600,14600,0
|
|
20241120,091900,5933300,14600,14600,14600,14600,0
|
|
20241120,091800,5933300,14600,14600,14600,14600,20
|
|
20241120,091700,5641300,14500,14500,14500,14500,0
|
|
20241120,091600,5641300,14500,14500,14500,14500,0
|
|
20241120,091500,5641300,14500,14500,14500,14500,75
|
|
20241120,091400,4553800,14500,14500,14500,14500,150
|
|
20241120,091300,2378800,14500,14510,14510,14500,85
|
|
20241120,091200,1146290,14510,14510,14510,14510,0
|
|
20241120,091100,1146290,14510,14510,14510,14510,0
|
|
20241120,091000,1146290,14510,14510,14510,14510,0
|
|
20241120,090900,1146290,14510,14510,14510,14510,0
|
|
20241120,090800,1146290,14510,14510,14510,14510,0
|
|
20241120,090700,1146290,14510,14510,14510,14510,79
|
|
20241120,090600,0,14510,14510,14510,14510,0
|
|
20241120,090500,0,14510,14510,14510,14510,0
|
|
20241120,090400,0,14510,14510,14510,14510,0
|
|
20241120,090300,0,14510,14510,14510,14510,0
|
|
20241120,090200,0,14510,14510,14510,14510,0
|
|
20241120,090100,0,14510,14510,14510,14510,0
|
|
20241120,090000,0,14510,14510,14510,14510,0
|