680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,201700,249781560,12280,12280,12280,12280,1520
|
|
20231123,201600,249781560,12280,12280,12280,12280,0
|
|
20231123,201500,249781560,12280,12280,12280,12280,0
|
|
20231123,201400,249781560,12280,12280,12280,12280,0
|
|
20231123,201300,249781560,12280,12280,12280,12280,0
|
|
20231123,201200,249781560,12280,12280,12280,12280,0
|
|
20231123,201100,249781560,12280,12280,12280,12280,0
|
|
20231123,201000,249781560,12280,12280,12280,12280,0
|
|
20231123,200900,249781560,12280,12280,12280,12280,0
|
|
20231123,200800,249781560,12280,12280,12280,12280,0
|
|
20231123,200700,249781560,12280,12280,12280,12280,0
|
|
20231123,200600,249781560,12280,12280,12280,12280,0
|
|
20231123,200500,249781560,12280,12280,12280,12280,0
|
|
20231123,200400,249781560,12280,12280,12280,12280,0
|
|
20231123,200300,249781560,12280,12280,12280,12280,0
|
|
20231123,200200,249781560,12280,12280,12280,12280,0
|
|
20231123,200100,249781560,12280,12280,12280,12280,0
|
|
20231123,200000,249781560,12280,12280,12280,12280,0
|
|
20231123,195900,249781560,12280,12280,12280,12280,0
|
|
20231123,195800,249781560,12280,12280,12280,12280,0
|
|
20231123,195700,249781560,12280,12280,12280,12280,0
|
|
20231123,195600,249781560,12280,12280,12280,12280,0
|
|
20231123,195500,249781560,12280,12280,12280,12280,0
|
|
20231123,195400,249781560,12280,12280,12280,12280,0
|
|
20231123,195300,249781560,12280,12280,12280,12280,0
|
|
20231123,195200,249781560,12280,12280,12280,12280,0
|
|
20231123,195100,249781560,12280,12280,12280,12280,0
|
|
20231123,195000,249781560,12280,12280,12280,12280,0
|
|
20231123,194900,249781560,12280,12280,12280,12280,0
|
|
20231123,194800,249781560,12280,12280,12280,12280,0
|
|
20231123,194700,249781560,12280,12280,12280,12280,1520
|
|
20231123,194600,249781560,12280,12280,12280,12280,0
|
|
20231123,194500,249781560,12280,12280,12280,12280,0
|
|
20231123,194400,249781560,12280,12280,12280,12280,0
|
|
20231123,194300,249781560,12280,12280,12280,12280,0
|
|
20231123,194200,249781560,12280,12280,12280,12280,0
|
|
20231123,194100,249781560,12280,12280,12280,12280,0
|
|
20231123,194000,249781560,12280,12280,12280,12280,0
|
|
20231123,193900,249781560,12280,12280,12280,12280,0
|
|
20231123,193800,249781560,12280,12280,12280,12280,0
|
|
20231123,193700,249781560,12280,12280,12280,12280,0
|
|
20231123,193600,249781560,12280,12280,12280,12280,0
|
|
20231123,193500,249781560,12280,12280,12280,12280,0
|
|
20231123,193400,249781560,12280,12280,12280,12280,0
|
|
20231123,193300,249781560,12280,12280,12280,12280,0
|
|
20231123,193200,249781560,12280,12280,12280,12280,0
|
|
20231123,193100,249781560,12280,12280,12280,12280,0
|
|
20231123,193000,249781560,12280,12280,12280,12280,0
|
|
20231123,192900,249781560,12280,12280,12280,12280,0
|
|
20231123,192800,249781560,12280,12280,12280,12280,0
|
|
20231123,192700,249781560,12280,12280,12280,12280,0
|
|
20231123,192600,249781560,12280,12280,12280,12280,0
|
|
20231123,192500,249781560,12280,12280,12280,12280,0
|
|
20231123,192400,249781560,12280,12280,12280,12280,0
|
|
20231123,192300,249781560,12280,12280,12280,12280,0
|
|
20231123,192200,249781560,12280,12280,12280,12280,0
|
|
20231123,192100,249781560,12280,12280,12280,12280,0
|
|
20231123,192000,249781560,12280,12280,12280,12280,0
|
|
20231123,191900,249781560,12280,12280,12280,12280,0
|
|
20231123,191800,249781560,12280,12280,12280,12280,0
|
|
20231123,191700,249781560,12280,12280,12280,12280,1520
|
|
20231123,191600,249781560,12280,12280,12280,12280,0
|
|
20231123,191500,249781560,12280,12280,12280,12280,0
|
|
20231123,191400,249781560,12280,12280,12280,12280,0
|
|
20231123,191300,249781560,12280,12280,12280,12280,0
|
|
20231123,191200,249781560,12280,12280,12280,12280,0
|
|
20231123,191100,249781560,12280,12280,12280,12280,0
|
|
20231123,191000,249781560,12280,12280,12280,12280,0
|
|
20231123,190900,249781560,12280,12280,12280,12280,0
|
|
20231123,190800,249781560,12280,12280,12280,12280,0
|
|
20231123,190700,249781560,12280,12280,12280,12280,0
|
|
20231123,190600,249781560,12280,12280,12280,12280,0
|
|
20231123,190500,249781560,12280,12280,12280,12280,0
|
|
20231123,190400,249781560,12280,12280,12280,12280,0
|
|
20231123,190300,249781560,12280,12280,12280,12280,0
|
|
20231123,190200,249781560,12280,12280,12280,12280,0
|
|
20231123,190100,249781560,12280,12280,12280,12280,0
|
|
20231123,190000,249781560,12280,12280,12280,12280,0
|
|
20231123,185900,249781560,12280,12280,12280,12280,0
|
|
20231123,185800,249781560,12280,12280,12280,12280,0
|
|
20231123,185700,249781560,12280,12280,12280,12280,0
|
|
20231123,185600,249781560,12280,12280,12280,12280,0
|
|
20231123,185500,249781560,12280,12280,12280,12280,0
|
|
20231123,185400,249781560,12280,12280,12280,12280,0
|
|
20231123,185300,249781560,12280,12280,12280,12280,0
|
|
20231123,185200,249781560,12280,12280,12280,12280,0
|
|
20231123,185100,249781560,12280,12280,12280,12280,0
|
|
20231123,185000,249781560,12280,12280,12280,12280,0
|
|
20231123,184900,249781560,12280,12280,12280,12280,0
|
|
20231123,184800,249781560,12280,12280,12280,12280,0
|
|
20231123,184700,249781560,12280,12280,12280,12280,1520
|
|
20231123,184600,249781560,12280,12280,12280,12280,0
|
|
20231123,184500,249781560,12280,12280,12280,12280,0
|
|
20231123,184400,249781560,12280,12280,12280,12280,0
|
|
20231123,184300,249781560,12280,12280,12280,12280,0
|
|
20231123,184200,249781560,12280,12280,12280,12280,0
|
|
20231123,184100,249781560,12280,12280,12280,12280,0
|
|
20231123,184000,249781560,12280,12280,12280,12280,0
|
|
20231123,183900,249781560,12280,12280,12280,12280,0
|
|
20231123,183800,249781560,12280,12280,12280,12280,0
|
|
20231123,183700,249781560,12280,12280,12280,12280,0
|
|
20231123,183600,249781560,12280,12280,12280,12280,0
|
|
20231123,183500,249781560,12280,12280,12280,12280,0
|
|
20231123,183400,249781560,12280,12280,12280,12280,0
|
|
20231123,183300,249781560,12280,12280,12280,12280,0
|
|
20231123,183200,249781560,12280,12280,12280,12280,0
|
|
20231123,183100,249781560,12280,12280,12280,12280,0
|
|
20231123,183000,249781560,12280,12280,12280,12280,0
|
|
20231123,182900,249781560,12280,12280,12280,12280,0
|
|
20231123,182800,249781560,12280,12280,12280,12280,0
|
|
20231123,182700,249781560,12280,12280,12280,12280,0
|
|
20231123,182600,249781560,12280,12280,12280,12280,0
|
|
20231123,182500,249781560,12280,12280,12280,12280,0
|
|
20231123,182400,249781560,12280,12280,12280,12280,0
|
|
20231123,182300,249781560,12280,12280,12280,12280,0
|
|
20231123,182200,249781560,12280,12280,12280,12280,0
|
|
20231123,182100,249781560,12280,12280,12280,12280,0
|
|
20231123,182000,249781560,12280,12280,12280,12280,0
|
|
20231123,181900,249781560,12280,12280,12280,12280,0
|
|
20231123,181800,249781560,12280,12280,12280,12280,0
|
|
20231123,181700,249781560,12280,12280,12280,12280,1520
|
|
20231123,181600,249781560,12280,12280,12280,12280,0
|
|
20231123,181500,249781560,12280,12280,12280,12280,0
|
|
20231123,181400,249781560,12280,12280,12280,12280,0
|
|
20231123,181300,249781560,12280,12280,12280,12280,0
|
|
20231123,181200,249781560,12280,12280,12280,12280,0
|
|
20231123,181100,249781560,12280,12280,12280,12280,0
|
|
20231123,181000,249781560,12280,12280,12280,12280,0
|
|
20231123,180900,249781560,12280,12280,12280,12280,0
|
|
20231123,180800,249781560,12280,12280,12280,12280,0
|
|
20231123,180700,249781560,12280,12280,12280,12280,0
|
|
20231123,180600,249781560,12280,12280,12280,12280,0
|
|
20231123,180500,249781560,12280,12280,12280,12280,0
|
|
20231123,180400,249781560,12280,12280,12280,12280,0
|
|
20231123,180300,249781560,12280,12280,12280,12280,0
|
|
20231123,180200,249781560,12280,12280,12280,12280,0
|
|
20231123,180100,249781560,12280,12280,12280,12280,0
|
|
20231123,180000,249781560,12280,12280,12280,12280,0
|
|
20231123,175900,249781560,12280,12280,12280,12280,0
|
|
20231123,175800,249781560,12280,12280,12280,12280,0
|
|
20231123,175700,249781560,12280,12280,12280,12280,0
|
|
20231123,175600,249781560,12280,12280,12280,12280,0
|
|
20231123,175500,249781560,12280,12280,12280,12280,0
|
|
20231123,175400,249781560,12280,12280,12280,12280,0
|
|
20231123,175300,249781560,12280,12280,12280,12280,0
|
|
20231123,175200,249781560,12280,12280,12280,12280,0
|
|
20231123,175100,249781560,12280,12280,12280,12280,0
|
|
20231123,175000,249781560,12280,12280,12280,12280,0
|
|
20231123,174900,249781560,12280,12280,12280,12280,0
|
|
20231123,174800,249781560,12280,12280,12280,12280,0
|
|
20231123,174700,249781560,12280,12280,12280,12280,1520
|
|
20231123,174600,249781560,12280,12280,12280,12280,0
|
|
20231123,174500,249781560,12280,12280,12280,12280,0
|
|
20231123,174400,249781560,12280,12280,12280,12280,0
|
|
20231123,174300,249781560,12280,12280,12280,12280,0
|
|
20231123,174200,249781560,12280,12280,12280,12280,0
|
|
20231123,174100,249781560,12280,12280,12280,12280,0
|
|
20231123,174000,249781560,12280,12280,12280,12280,0
|
|
20231123,173900,249781560,12280,12280,12280,12280,0
|
|
20231123,173800,249781560,12280,12280,12280,12280,0
|
|
20231123,173700,249781560,12280,12280,12280,12280,0
|
|
20231123,173600,249781560,12280,12280,12280,12280,0
|
|
20231123,173500,249781560,12280,12280,12280,12280,0
|
|
20231123,173400,249781560,12280,12280,12280,12280,0
|
|
20231123,173300,249781560,12280,12280,12280,12280,0
|
|
20231123,173200,249781560,12280,12280,12280,12280,0
|
|
20231123,173100,249781560,12280,12280,12280,12280,0
|
|
20231123,173000,249781560,12280,12280,12280,12280,0
|
|
20231123,172900,249781560,12280,12280,12280,12280,0
|
|
20231123,172800,249781560,12280,12280,12280,12280,0
|
|
20231123,172700,249781560,12280,12280,12280,12280,0
|
|
20231123,172600,249781560,12280,12280,12280,12280,0
|
|
20231123,172500,249781560,12280,12280,12280,12280,0
|
|
20231123,172400,249781560,12280,12280,12280,12280,0
|
|
20231123,172300,249781560,12280,12280,12280,12280,0
|
|
20231123,172200,249781560,12280,12280,12280,12280,0
|
|
20231123,172100,249781560,12280,12280,12280,12280,0
|
|
20231123,172000,249781560,12280,12280,12280,12280,0
|
|
20231123,171900,249781560,12280,12280,12280,12280,0
|
|
20231123,171800,249781560,12280,12280,12280,12280,0
|
|
20231123,171700,249781560,12280,12280,12280,12280,1520
|
|
20231123,171600,249781560,12280,12280,12280,12280,0
|
|
20231123,171500,249781560,12280,12280,12280,12280,0
|
|
20231123,171400,249781560,12280,12280,12280,12280,0
|
|
20231123,171300,249781560,12280,12280,12280,12280,0
|
|
20231123,171200,249781560,12280,12280,12280,12280,0
|
|
20231123,171100,249781560,12280,12280,12280,12280,0
|
|
20231123,171000,249781560,12280,12280,12280,12280,0
|
|
20231123,170900,249781560,12280,12280,12280,12280,0
|
|
20231123,170800,249781560,12280,12280,12280,12280,0
|
|
20231123,170700,249781560,12280,12280,12280,12280,0
|
|
20231123,170600,249781560,12280,12280,12280,12280,0
|
|
20231123,170500,249781560,12280,12280,12280,12280,0
|
|
20231123,170400,249781560,12280,12280,12280,12280,0
|
|
20231123,170300,249781560,12280,12280,12280,12280,0
|
|
20231123,170200,249781560,12280,12280,12280,12280,0
|
|
20231123,170100,249781560,12280,12280,12280,12280,0
|
|
20231123,170000,249781560,12280,12280,12280,12280,0
|
|
20231123,165900,249781560,12280,12280,12280,12280,0
|
|
20231123,165800,249781560,12280,12280,12280,12280,0
|
|
20231123,165700,249781560,12280,12280,12280,12280,0
|
|
20231123,165600,249781560,12280,12280,12280,12280,0
|
|
20231123,165500,249781560,12280,12280,12280,12280,0
|
|
20231123,165400,249781560,12280,12280,12280,12280,0
|
|
20231123,165300,249781560,12280,12280,12280,12280,0
|
|
20231123,165200,249781560,12280,12280,12280,12280,0
|
|
20231123,165100,249781560,12280,12280,12280,12280,0
|
|
20231123,165000,249781560,12280,12280,12280,12280,0
|
|
20231123,164900,249781560,12280,12280,12280,12280,0
|
|
20231123,164800,249781560,12280,12280,12280,12280,0
|
|
20231123,164700,249781560,12280,12280,12280,12280,1520
|
|
20231123,164600,249781560,12280,12280,12280,12280,0
|
|
20231123,164500,249781560,12280,12280,12280,12280,0
|
|
20231123,164400,249781560,12280,12280,12280,12280,0
|
|
20231123,164300,249781560,12280,12280,12280,12280,0
|
|
20231123,164200,249781560,12280,12280,12280,12280,0
|
|
20231123,164100,249781560,12280,12280,12280,12280,0
|
|
20231123,164000,249781560,12280,12280,12280,12280,0
|
|
20231123,163900,249781560,12280,12280,12280,12280,0
|
|
20231123,163800,249781560,12280,12280,12280,12280,0
|
|
20231123,163700,249781560,12280,12280,12280,12280,0
|
|
20231123,163600,249781560,12280,12280,12280,12280,0
|
|
20231123,163500,249781560,12280,12280,12280,12280,0
|
|
20231123,163400,249781560,12280,12280,12280,12280,0
|
|
20231123,163300,249781560,12280,12280,12280,12280,0
|
|
20231123,163200,249781560,12280,12280,12280,12280,0
|
|
20231123,163100,249781560,12280,12280,12280,12280,0
|
|
20231123,163000,249781560,12280,12280,12280,12280,0
|
|
20231123,162900,249781560,12280,12280,12280,12280,0
|
|
20231123,162800,249781560,12280,12280,12280,12280,0
|
|
20231123,162700,249781560,12280,12280,12280,12280,0
|
|
20231123,162600,249781560,12280,12280,12280,12280,0
|
|
20231123,162500,249781560,12280,12280,12280,12280,0
|
|
20231123,162400,249781560,12280,12280,12280,12280,0
|
|
20231123,162300,249781560,12280,12280,12280,12280,0
|
|
20231123,162200,249781560,12280,12280,12280,12280,0
|
|
20231123,162100,249781560,12280,12280,12280,12280,0
|
|
20231123,162000,249781560,12280,12280,12280,12280,0
|
|
20231123,161900,249781560,12280,12280,12280,12280,0
|
|
20231123,161800,249781560,12280,12280,12280,12280,0
|
|
20231123,161700,249781560,12280,12280,12280,12280,1520
|
|
20231123,161600,249781560,12280,12280,12280,12280,0
|
|
20231123,161500,249781560,12280,12280,12280,12280,0
|
|
20231123,161400,249781560,12280,12280,12280,12280,0
|
|
20231123,161300,249781560,12280,12280,12280,12280,0
|
|
20231123,161200,249781560,12280,12280,12280,12280,0
|
|
20231123,161100,249781560,12280,12280,12280,12280,0
|
|
20231123,161000,249781560,12280,12280,12280,12280,0
|
|
20231123,160900,249781560,12280,12280,12280,12280,0
|
|
20231123,160800,249781560,12280,12280,12280,12280,0
|
|
20231123,160700,249781560,12280,12280,12280,12280,0
|
|
20231123,160600,249781560,12280,12280,12280,12280,0
|
|
20231123,160500,249781560,12280,12280,12280,12280,0
|
|
20231123,160400,249781560,12280,12280,12280,12280,0
|
|
20231123,160300,249781560,12280,12280,12280,12280,0
|
|
20231123,160200,249781560,12280,12280,12280,12280,0
|
|
20231123,160100,249781560,12280,12280,12280,12280,0
|
|
20231123,160000,249781560,12280,12280,12280,12280,0
|
|
20231123,155900,249781560,12280,12280,12280,12280,0
|
|
20231123,155800,249781560,12280,12280,12280,12280,0
|
|
20231123,155700,249781560,12280,12280,12280,12280,0
|
|
20231123,155600,249781560,12280,12280,12280,12280,0
|
|
20231123,155500,249781560,12280,12280,12280,12280,0
|
|
20231123,155400,249781560,12280,12280,12280,12280,0
|
|
20231123,155300,249781560,12280,12280,12280,12280,0
|
|
20231123,155200,249781560,12280,12280,12280,12280,0
|
|
20231123,155100,249781560,12280,12280,12280,12280,0
|
|
20231123,155000,249781560,12280,12280,12280,12280,0
|
|
20231123,154900,249781560,12280,12280,12280,12280,0
|
|
20231123,154800,249781560,12280,12280,12280,12280,0
|
|
20231123,154700,249781560,12280,12280,12280,12280,1520
|
|
20231123,154600,249781560,12280,12280,12280,12280,0
|
|
20231123,154500,249781560,12280,12280,12280,12280,0
|
|
20231123,154400,249781560,12280,12280,12280,12280,0
|
|
20231123,154300,249781560,12280,12280,12280,12280,0
|
|
20231123,154200,249781560,12280,12280,12280,12280,0
|
|
20231123,154100,249781560,12280,12280,12280,12280,0
|
|
20231123,154000,249781560,12280,12280,12280,12280,0
|
|
20231123,153900,249781560,12280,12280,12280,12280,0
|
|
20231123,153800,249781560,12280,12280,12280,12280,0
|
|
20231123,153700,249781560,12280,12280,12280,12280,0
|
|
20231123,153600,249781560,12280,12280,12280,12280,0
|
|
20231123,153500,249781560,12280,12280,12280,12280,0
|
|
20231123,153400,249781560,12280,12280,12280,12280,0
|
|
20231123,153300,249781560,12280,12280,12280,12280,0
|
|
20231123,153200,249781560,12280,12280,12280,12280,0
|
|
20231123,153100,249781560,12280,12280,12280,12280,0
|
|
20231123,153000,249781560,12280,12280,12280,12280,1520
|
|
20231123,152900,231115960,12220,12220,12220,12220,0
|
|
20231123,152800,231115960,12220,12220,12220,12220,0
|
|
20231123,152700,231115960,12220,12220,12220,12220,0
|
|
20231123,152600,231115960,12220,12220,12220,12220,0
|
|
20231123,152500,231115960,12220,12220,12220,12220,0
|
|
20231123,152400,231115960,12220,12220,12220,12220,0
|
|
20231123,152300,231115960,12220,12220,12220,12220,0
|
|
20231123,152200,231115960,12220,12220,12220,12220,0
|
|
20231123,152100,231115960,12220,12220,12220,12220,0
|
|
20231123,152000,231115960,12220,12220,12220,12220,0
|
|
20231123,151900,231115960,12220,12220,12220,12220,0
|
|
20231123,151800,231115960,12220,12230,12230,12220,12
|
|
20231123,151700,230969290,12230,12230,12230,12230,9
|
|
20231123,151600,230859220,12230,12210,12230,12190,39
|
|
20231123,151500,230383450,12240,12240,12240,12240,0
|
|
20231123,151400,230383450,12240,12240,12240,12240,0
|
|
20231123,151300,230383450,12240,12210,12240,12210,128
|
|
20231123,151200,228820540,12240,12240,12240,12240,25
|
|
20231123,151100,228514540,12210,12210,12210,12210,90
|
|
20231123,151000,227415640,12240,12240,12240,12240,1
|
|
20231123,150900,227403400,12240,12240,12240,12240,0
|
|
20231123,150800,227403400,12240,12240,12240,12240,4
|
|
20231123,150700,227354440,12250,12250,12250,12250,0
|
|
20231123,150600,227354440,12250,12250,12250,12250,0
|
|
20231123,150500,227354440,12250,12250,12250,12250,0
|
|
20231123,150400,227354440,12250,12250,12250,12250,0
|
|
20231123,150300,227354440,12250,12250,12250,12250,0
|
|
20231123,150200,227354440,12250,12250,12250,12250,0
|
|
20231123,150100,227354440,12250,12250,12250,12250,1
|
|
20231123,150000,227342190,12210,12210,12210,12210,1
|
|
20231123,145900,227329980,12250,12250,12250,12250,0
|
|
20231123,145800,227329980,12250,12250,12250,12250,0
|
|
20231123,145700,227329980,12250,12250,12250,12250,1
|
|
20231123,145600,227317730,12250,12250,12250,12250,0
|
|
20231123,145500,227317730,12250,12250,12250,12250,0
|
|
20231123,145400,227317730,12250,12250,12250,12250,0
|
|
20231123,145300,227317730,12250,12250,12250,12250,2
|
|
20231123,145200,227293230,12200,12260,12260,12200,10
|
|
20231123,145100,227170690,12260,12210,12260,12210,571
|
|
20231123,145000,220198730,12210,12260,12260,12210,31
|
|
20231123,144900,219820170,12210,12220,12260,12210,502
|
|
20231123,144800,213690520,12270,12270,12270,12240,46
|
|
20231123,144700,213126170,12270,12270,12270,12270,5
|
|
20231123,144600,213064820,12270,12270,12270,12270,6
|
|
20231123,144500,212991200,12280,12280,12280,12280,65
|
|
20231123,144400,212193000,12280,12280,12280,12280,100
|
|
20231123,144300,210965000,12280,12280,12280,12280,4
|
|
20231123,144200,210915880,12270,12270,12270,12270,0
|
|
20231123,144100,210915880,12270,12270,12270,12270,100
|
|
20231123,144000,209688880,12290,12290,12290,12290,0
|
|
20231123,143900,209688880,12290,12270,12290,12270,101
|
|
20231123,143800,208449590,12270,12270,12270,12270,60
|
|
20231123,143700,207713390,12300,12300,12300,12300,0
|
|
20231123,143600,207713390,12300,12300,12300,12300,0
|
|
20231123,143500,207713390,12300,12300,12300,12300,152
|
|
20231123,143400,205843790,12310,12290,12310,12290,283
|
|
20231123,143300,202363080,12280,12280,12280,12260,315
|
|
20231123,143200,198495480,12260,12280,12280,12260,125
|
|
20231123,143100,196962470,12280,12280,12280,12280,0
|
|
20231123,143000,196962470,12280,12280,12280,12280,1
|
|
20231123,142900,196950190,12270,12270,12270,12270,128
|
|
20231123,142800,195379630,12270,12260,12270,12260,25
|
|
20231123,142700,195073080,12260,12260,12260,12260,3
|
|
20231123,142600,195036300,12260,12260,12260,12260,56
|
|
20231123,142500,194349740,12250,12250,12250,12250,7
|
|
20231123,142400,194263990,12250,12250,12250,12250,1
|
|
20231123,142300,194251740,12240,12230,12240,12230,84
|
|
20231123,142200,193224070,12210,12210,12210,12210,22
|
|
20231123,142100,192955450,12200,12230,12230,12200,149
|
|
20231123,142000,191136550,12230,12230,12230,12230,310
|
|
20231123,141900,187345250,12240,12240,12240,12240,0
|
|
20231123,141800,187345250,12240,12240,12240,12240,0
|
|
20231123,141700,187345250,12240,12240,12240,12240,3
|
|
20231123,141600,187308530,12260,12260,12260,12260,0
|
|
20231123,141500,187308530,12260,12260,12260,12260,0
|
|
20231123,141400,187308530,12260,12260,12260,12260,0
|
|
20231123,141300,187308530,12260,12260,12260,12260,1
|
|
20231123,141200,187296270,12260,12250,12260,12250,50
|
|
20231123,141100,186683310,12240,12240,12240,12240,0
|
|
20231123,141000,186683310,12240,12240,12240,12240,5
|
|
20231123,140900,186622110,12240,12240,12240,12240,5
|
|
20231123,140800,186560910,12260,12260,12260,12260,0
|
|
20231123,140700,186560910,12260,12260,12260,12260,0
|
|
20231123,140600,186560910,12260,12260,12260,12260,0
|
|
20231123,140500,186560910,12260,12230,12260,12230,127
|
|
20231123,140400,185006600,12230,12230,12230,12230,10
|
|
20231123,140300,184884300,12250,12250,12250,12250,0
|
|
20231123,140200,184884300,12250,12250,12250,12250,0
|
|
20231123,140100,184884300,12250,12250,12250,12250,0
|
|
20231123,140000,184884300,12250,12250,12250,12250,0
|
|
20231123,135900,184884300,12250,12250,12250,12250,0
|
|
20231123,135800,184884300,12250,12210,12250,12210,21
|
|
20231123,135700,184627090,12250,12250,12250,12250,3
|
|
20231123,135600,184590340,12250,12250,12250,12250,2
|
|
20231123,135500,184565840,12250,12250,12250,12250,1
|
|
20231123,135400,184553590,12260,12260,12260,12260,0
|
|
20231123,135300,184553590,12260,12260,12260,12260,0
|
|
20231123,135200,184553590,12260,12260,12260,12260,0
|
|
20231123,135100,184553590,12260,12260,12260,12260,0
|
|
20231123,135000,184553590,12260,12260,12260,12260,0
|
|
20231123,134900,184553590,12260,12260,12260,12260,3
|
|
20231123,134800,184516810,12210,12210,12210,12210,5
|
|
20231123,134700,184455760,12280,12280,12280,12280,0
|
|
20231123,134600,184455760,12280,12280,12280,12280,0
|
|
20231123,134500,184455760,12280,12280,12280,12280,0
|
|
20231123,134400,184455760,12280,12280,12280,12280,0
|
|
20231123,134300,184455760,12280,12280,12280,12280,0
|
|
20231123,134200,184455760,12280,12280,12280,12280,0
|
|
20231123,134100,184455760,12280,12270,12280,12270,100
|
|
20231123,134000,183228340,12270,12220,12270,12220,150
|
|
20231123,133900,181391270,12220,12220,12220,12220,0
|
|
20231123,133800,181391270,12220,12220,12220,12220,32
|
|
20231123,133700,181000230,12220,12220,12220,12220,21
|
|
20231123,133600,180743610,12260,12260,12260,12260,0
|
|
20231123,133500,180743610,12260,12260,12260,12260,0
|
|
20231123,133400,180743610,12260,12260,12260,12260,30
|
|
20231123,133300,180375810,12260,12260,12260,12260,0
|
|
20231123,133200,180375810,12260,12260,12260,12260,0
|
|
20231123,133100,180375810,12260,12260,12260,12260,1
|
|
20231123,133000,180363550,12270,12270,12270,12270,3
|
|
20231123,132900,180326740,12280,12280,12280,12280,0
|
|
20231123,132800,180326740,12280,12280,12280,12280,0
|
|
20231123,132700,180326740,12280,12280,12280,12280,0
|
|
20231123,132600,180326740,12280,12280,12280,12280,0
|
|
20231123,132500,180326740,12280,12280,12280,12280,0
|
|
20231123,132400,180326740,12280,12280,12280,12280,0
|
|
20231123,132300,180326740,12280,12270,12280,12270,61
|
|
20231123,132200,179577850,12270,12270,12270,12270,66
|
|
20231123,132100,178768030,12250,12250,12250,12250,89
|
|
20231123,132000,177677780,12250,12250,12250,12250,0
|
|
20231123,131900,177677780,12250,12250,12250,12250,0
|
|
20231123,131800,177677780,12250,12250,12250,12250,64
|
|
20231123,131700,176893780,12250,12250,12250,12250,0
|
|
20231123,131600,176893780,12250,12250,12250,12250,0
|
|
20231123,131500,176893780,12250,12250,12250,12250,12
|
|
20231123,131400,176746780,12250,12250,12250,12250,0
|
|
20231123,131300,176746780,12250,12250,12250,12250,100
|
|
20231123,131200,175521780,12250,12250,12250,12250,0
|
|
20231123,131100,175521780,12250,12250,12250,12250,102
|
|
20231123,131000,174272280,12250,12210,12250,12200,606
|
|
20231123,130900,166851510,12250,12250,12250,12250,1
|
|
20231123,130800,166839260,12200,12250,12250,12200,707
|
|
20231123,130700,158206010,12250,12240,12250,12240,50
|
|
20231123,130600,157593770,12240,12180,12240,12180,868
|
|
20231123,130500,147010450,12110,12140,12140,12110,643
|
|
20231123,130400,139215290,12140,12140,12140,12140,0
|
|
20231123,130300,139215290,12140,12140,12140,12140,0
|
|
20231123,130200,139215290,12140,12140,12140,12140,0
|
|
20231123,130100,139215290,12140,12140,12140,12140,0
|
|
20231123,130000,139215290,12140,12140,12140,12140,0
|
|
20231123,125900,139215290,12140,12140,12140,12140,0
|
|
20231123,125800,139215290,12140,12140,12140,12140,0
|
|
20231123,125700,139215290,12140,12140,12140,12140,100
|
|
20231123,125600,138001290,12180,12180,12180,12180,0
|
|
20231123,125500,138001290,12180,12180,12180,12180,0
|
|
20231123,125400,138001290,12180,12180,12180,12180,0
|
|
20231123,125300,138001290,12180,12180,12180,12180,94
|
|
20231123,125200,136856370,12180,12180,12180,12180,0
|
|
20231123,125100,136856370,12180,12180,12180,12180,1
|
|
20231123,125000,136844190,12180,12180,12180,12180,1
|
|
20231123,124900,136832010,12140,12140,12140,12140,0
|
|
20231123,124800,136832010,12140,12140,12140,12140,1
|
|
20231123,124700,136819870,12140,12140,12140,12140,0
|
|
20231123,124600,136819870,12140,12140,12140,12140,0
|
|
20231123,124500,136819870,12140,12190,12190,12140,214
|
|
20231123,124400,134220600,12180,12180,12180,12180,0
|
|
20231123,124300,134220600,12180,12190,12190,12180,249
|
|
20231123,124200,131186210,12180,12180,12180,12180,0
|
|
20231123,124100,131186210,12180,12180,12180,12180,0
|
|
20231123,124000,131186210,12180,12180,12180,12180,0
|
|
20231123,123900,131186210,12180,12180,12180,12180,124
|
|
20231123,123800,129675890,12180,12180,12180,12180,20
|
|
20231123,123700,129432290,12190,12190,12190,12190,0
|
|
20231123,123600,129432290,12190,12190,12190,12190,0
|
|
20231123,123500,129432290,12190,12190,12190,12190,1
|
|
20231123,123400,129420100,12160,12180,12180,12160,140
|
|
20231123,123300,127717680,12190,12190,12190,12190,0
|
|
20231123,123200,127717680,12190,12190,12190,12190,152
|
|
20231123,123100,125864800,12170,12170,12170,12170,0
|
|
20231123,123000,125864800,12170,12170,12170,12170,0
|
|
20231123,122900,125864800,12170,12170,12170,12170,0
|
|
20231123,122800,125864800,12170,12170,12170,12170,49
|
|
20231123,122700,125268470,12180,12180,12180,12180,0
|
|
20231123,122600,125268470,12180,12180,12180,12180,0
|
|
20231123,122500,125268470,12180,12180,12180,12180,10
|
|
20231123,122400,125146670,12180,12180,12180,12180,97
|
|
20231123,122300,123965210,12180,12180,12180,12180,3
|
|
20231123,122200,123928670,12200,12200,12200,12200,44
|
|
20231123,122100,123391870,12210,12210,12210,12210,1
|
|
20231123,122000,123379660,12210,12210,12210,12210,3
|
|
20231123,121900,123343030,12200,12200,12200,12200,29
|
|
20231123,121800,122989230,12230,12230,12230,12230,0
|
|
20231123,121700,122989230,12230,12230,12230,12230,0
|
|
20231123,121600,122989230,12230,12230,12230,12230,0
|
|
20231123,121500,122989230,12230,12230,12230,12230,1
|
|
20231123,121400,122977000,12200,12200,12200,12200,0
|
|
20231123,121300,122977000,12200,12200,12200,12200,107
|
|
20231123,121200,121671600,12230,12230,12230,12230,1
|
|
20231123,121100,121659370,12230,12230,12230,12200,27
|
|
20231123,121000,121329880,12230,12230,12230,12200,224
|
|
20231123,120900,118592740,12240,12250,12250,12240,88
|
|
20231123,120800,117515570,12250,12220,12250,12220,1159
|
|
20231123,120700,103329990,12230,12210,12230,12210,194
|
|
20231123,120600,100959420,12200,12180,12200,12180,458
|
|
20231123,120500,95376240,12170,12170,12170,12170,229
|
|
20231123,120400,92589310,12160,12160,12160,12160,148
|
|
20231123,120300,90789630,12160,12150,12160,12150,5
|
|
20231123,120200,90728860,12150,12150,12150,12150,26
|
|
20231123,120100,90412960,12150,12150,12150,12150,0
|
|
20231123,120000,90412960,12150,12150,12150,12150,0
|
|
20231123,115900,90412960,12150,12150,12150,12150,0
|
|
20231123,115800,90412960,12150,12150,12150,12150,0
|
|
20231123,115700,90412960,12150,12150,12150,12150,0
|
|
20231123,115600,90412960,12150,12150,12150,12150,0
|
|
20231123,115500,90412960,12150,12150,12150,12150,0
|
|
20231123,115400,90412960,12150,12150,12150,12150,0
|
|
20231123,115300,90412960,12150,12150,12150,12150,1
|
|
20231123,115200,90400810,12100,12100,12100,12100,0
|
|
20231123,115100,90400810,12100,12100,12100,12100,0
|
|
20231123,115000,90400810,12100,12110,12110,12100,48
|
|
20231123,114900,89819920,12110,12110,12110,12110,0
|
|
20231123,114800,89819920,12110,12110,12110,12110,1
|
|
20231123,114700,89807810,12110,12110,12110,12110,20
|
|
20231123,114600,89565610,12150,12150,12150,12150,10
|
|
20231123,114500,89444110,12150,12140,12150,12140,36
|
|
20231123,114400,89006870,12140,12140,12140,12140,1
|
|
20231123,114300,88994730,12100,12100,12100,12100,0
|
|
20231123,114200,88994730,12100,12100,12100,12100,120
|
|
20231123,114100,87542730,12090,12090,12090,12090,0
|
|
20231123,114000,87542730,12090,12090,12090,12090,47
|
|
20231123,113900,86974500,12140,12140,12140,12140,6
|
|
20231123,113800,86901660,12150,12150,12150,12150,0
|
|
20231123,113700,86901660,12150,12150,12150,12150,0
|
|
20231123,113600,86901660,12150,12150,12150,12150,0
|
|
20231123,113500,86901660,12150,12150,12150,12150,0
|
|
20231123,113400,86901660,12150,12150,12150,12150,0
|
|
20231123,113300,86901660,12150,12150,12150,12150,0
|
|
20231123,113200,86901660,12150,12150,12150,12150,7
|
|
20231123,113100,86816610,12150,12150,12150,12150,0
|
|
20231123,113000,86816610,12150,12150,12150,12150,0
|
|
20231123,112900,86816610,12150,12150,12150,12150,5
|
|
20231123,112800,86755860,12150,12150,12150,12150,5
|
|
20231123,112700,86695110,12080,12080,12080,12080,0
|
|
20231123,112600,86695110,12080,12080,12080,12080,0
|
|
20231123,112500,86695110,12080,12080,12080,12080,0
|
|
20231123,112400,86695110,12080,12080,12080,12080,0
|
|
20231123,112300,86695110,12080,12080,12080,12080,0
|
|
20231123,112200,86695110,12080,12150,12160,12080,74
|
|
20231123,112100,85796040,12150,12150,12150,12150,1
|
|
20231123,112000,85783890,12110,12110,12110,12110,0
|
|
20231123,111900,85783890,12110,12110,12110,12110,5
|
|
20231123,111800,85723340,12110,12110,12110,12110,0
|
|
20231123,111700,85723340,12110,12110,12110,12110,109
|
|
20231123,111600,84403350,12110,12110,12110,12110,0
|
|
20231123,111500,84403350,12110,12110,12110,12110,1
|
|
20231123,111400,84391240,12030,12030,12030,12030,300
|
|
20231123,111300,80782240,12110,12110,12110,12110,1
|
|
20231123,111200,80770130,12040,12040,12040,12040,0
|
|
20231123,111100,80770130,12040,12040,12040,12040,75
|
|
20231123,111000,79867130,12050,12080,12110,12050,102
|
|
20231123,110900,78636140,12080,12110,12110,12080,18
|
|
20231123,110800,78418380,12100,12100,12100,12100,57
|
|
20231123,110700,77728680,12080,12080,12080,12080,78
|
|
20231123,110600,76786440,12070,12070,12070,12070,10
|
|
20231123,110500,76665740,12080,12080,12080,12080,1
|
|
20231123,110400,76653660,12040,12040,12040,12040,0
|
|
20231123,110300,76653660,12040,12040,12040,12040,0
|
|
20231123,110200,76653660,12040,12040,12040,12040,120
|
|
20231123,110100,75208860,12040,12040,12040,12040,0
|
|
20231123,110000,75208860,12040,12040,12040,12040,1
|
|
20231123,105900,75196820,12160,12160,12160,12160,0
|
|
20231123,105800,75196820,12160,12160,12160,12160,0
|
|
20231123,105700,75196820,12160,12070,12160,12040,30
|
|
20231123,105600,74833400,12180,12110,12180,12110,18
|
|
20231123,105500,74614640,12100,12060,12110,12060,1130
|
|
20231123,105400,60954380,12050,12020,12050,12020,408
|
|
20231123,105300,56042030,12010,12010,12010,12010,0
|
|
20231123,105200,56042030,12010,12010,12010,12010,0
|
|
20231123,105100,56042030,12010,12010,12010,12010,61
|
|
20231123,105000,55309420,12010,12010,12010,12010,11
|
|
20231123,104900,55177310,12010,12010,12010,12010,0
|
|
20231123,104800,55177310,12010,12010,12010,12010,48
|
|
20231123,104700,54600830,12010,12010,12010,12010,0
|
|
20231123,104600,54600830,12010,12010,12010,12010,0
|
|
20231123,104500,54600830,12010,12010,12010,12010,0
|
|
20231123,104400,54600830,12010,12010,12010,12010,0
|
|
20231123,104300,54600830,12010,12010,12010,12010,0
|
|
20231123,104200,54600830,12010,12010,12010,12010,0
|
|
20231123,104100,54600830,12010,12010,12010,12010,0
|
|
20231123,104000,54600830,12010,12010,12010,12010,0
|
|
20231123,103900,54600830,12010,12010,12010,12010,0
|
|
20231123,103800,54600830,12010,12010,12010,12010,0
|
|
20231123,103700,54600830,12010,12010,12010,12010,1
|
|
20231123,103600,54588820,12010,12010,12010,12010,0
|
|
20231123,103500,54588820,12010,12010,12010,12010,10
|
|
20231123,103400,54468720,12010,12010,12010,12010,0
|
|
20231123,103300,54468720,12010,11990,12010,11990,201
|
|
20231123,103200,52056900,12000,12000,12000,12000,0
|
|
20231123,103100,52056900,12000,12000,12000,12000,0
|
|
20231123,103000,52056900,12000,12000,12000,12000,0
|
|
20231123,102900,52056900,12000,12000,12000,12000,0
|
|
20231123,102800,52056900,12000,12000,12000,12000,2
|
|
20231123,102700,52032900,12000,12000,12000,12000,0
|
|
20231123,102600,52032900,12000,12000,12000,12000,0
|
|
20231123,102500,52032900,12000,12000,12000,12000,19
|
|
20231123,102400,51804900,12000,12000,12000,12000,0
|
|
20231123,102300,51804900,12000,12000,12000,12000,10
|
|
20231123,102200,51684900,12000,11990,12000,11990,90
|
|
20231123,102100,50605740,12000,12000,12000,12000,0
|
|
20231123,102000,50605740,12000,12000,12000,12000,0
|
|
20231123,101900,50605740,12000,12000,12000,12000,7
|
|
20231123,101800,50521740,12000,12000,12000,12000,0
|
|
20231123,101700,50521740,12000,12000,12000,12000,41
|
|
20231123,101600,50029740,12000,12000,12000,12000,0
|
|
20231123,101500,50029740,12000,12000,12000,12000,1
|
|
20231123,101400,50017740,11950,11950,11950,11950,0
|
|
20231123,101300,50017740,11950,11950,11950,11950,3
|
|
20231123,101200,49981890,12000,12000,12000,12000,0
|
|
20231123,101100,49981890,12000,12000,12000,12000,0
|
|
20231123,101000,49981890,12000,12000,12000,12000,0
|
|
20231123,100900,49981890,12000,12000,12000,12000,0
|
|
20231123,100800,49981890,12000,12000,12000,12000,0
|
|
20231123,100700,49981890,12000,12000,12000,12000,0
|
|
20231123,100600,49981890,12000,11920,12000,11920,246
|
|
20231123,100500,47042600,11920,11920,11920,11920,2
|
|
20231123,100400,47018760,11980,11980,11980,11980,1
|
|
20231123,100300,47006780,11970,11920,11970,11840,326
|
|
20231123,100200,43125250,11980,11980,11980,11980,0
|
|
20231123,100100,43125250,11980,11980,11980,11980,1
|
|
20231123,100000,43113270,11900,11900,11900,11900,20
|
|
20231123,095900,42875270,11980,11980,11980,11980,0
|
|
20231123,095800,42875270,11980,11910,11980,11900,51
|
|
20231123,095700,42267820,11990,11980,11990,11980,2
|
|
20231123,095600,42243850,11990,11980,11990,11980,150
|
|
20231123,095500,40446310,11980,11980,11980,11980,0
|
|
20231123,095400,40446310,11980,11980,11980,11980,1
|
|
20231123,095300,40434330,11900,11900,11900,11900,0
|
|
20231123,095200,40434330,11900,11900,11900,11900,0
|
|
20231123,095100,40434330,11900,11900,11900,11900,10
|
|
20231123,095000,40315330,11980,11980,11980,11980,0
|
|
20231123,094900,40315330,11980,11980,11980,11980,0
|
|
20231123,094800,40315330,11980,11910,11980,11910,4
|
|
20231123,094700,40267480,11900,11940,11980,11900,202
|
|
20231123,094600,37851620,11900,11900,11900,11900,16
|
|
20231123,094500,37661220,11950,11950,11950,11950,0
|
|
20231123,094400,37661220,11950,11950,11950,11950,0
|
|
20231123,094300,37661220,11950,11900,11950,11900,221
|
|
20231123,094200,35022610,11880,11880,11880,11880,0
|
|
20231123,094100,35022610,11880,11880,11880,11880,512
|
|
20231123,094000,28940050,11880,11880,11880,11880,0
|
|
20231123,093900,28940050,11880,11880,11880,11880,1
|
|
20231123,093800,28928170,11810,11810,11810,11810,2
|
|
20231123,093700,28904550,11810,11820,11820,11810,8
|
|
20231123,093600,28810050,11820,11820,11820,11820,2
|
|
20231123,093500,28786410,11840,11840,11840,11840,3
|
|
20231123,093400,28750890,11880,11880,11880,11880,0
|
|
20231123,093300,28750890,11880,11880,11880,11880,10
|
|
20231123,093200,28632090,11880,11880,11880,11880,20
|
|
20231123,093100,28394490,11860,11860,11860,11810,59
|
|
20231123,093000,27696250,11860,11860,11860,11860,21
|
|
20231123,092900,27447190,11870,11880,11880,11870,116
|
|
20231123,092800,26069270,11880,11880,11880,11870,208
|
|
20231123,092700,23598310,11940,11940,11940,11940,31
|
|
20231123,092600,23228170,11940,11940,11940,11940,20
|
|
20231123,092500,22989370,11950,11950,11950,11950,0
|
|
20231123,092400,22989370,11950,11950,11950,11950,1
|
|
20231123,092300,22977420,11860,11860,11860,11860,60
|
|
20231123,092200,22265820,11950,11950,11950,11920,3
|
|
20231123,092100,22230000,11930,11900,11930,11900,14
|
|
20231123,092000,22063220,11900,11870,11900,11870,50
|
|
20231123,091900,21469690,11870,11860,11870,11860,14
|
|
20231123,091800,21303640,11840,11840,11840,11840,31
|
|
20231123,091700,20936600,11840,11840,11840,11840,42
|
|
20231123,091600,20439320,11850,11850,11850,11760,1595
|
|
20231123,091500,1666040,11770,11850,11850,11770,3
|
|
20231123,091400,1630650,11850,11850,11850,11850,5
|
|
20231123,091300,1571400,11850,11850,11850,11850,4
|
|
20231123,091200,1524000,11850,11850,11850,11850,0
|
|
20231123,091100,1524000,11850,11850,11850,11850,0
|
|
20231123,091000,1524000,11850,11850,11850,11850,0
|
|
20231123,090900,1524000,11850,11850,11850,11850,0
|
|
20231123,090800,1524000,11850,11850,11850,11850,0
|
|
20231123,090700,1524000,11850,11850,11850,11850,0
|
|
20231123,090600,1524000,11850,11850,11850,11850,0
|
|
20231123,090500,1524000,11850,11850,11850,11850,0
|
|
20231123,090400,1524000,11850,11850,11850,11850,0
|
|
20231123,090300,1524000,11850,11850,11850,11850,0
|
|
20231123,090200,1524000,11850,11850,11850,11850,2
|
|
20231123,090100,1500300,11860,11860,11860,11860,0
|
|
20231123,090000,1500300,11860,11720,11860,11720,128
|