618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,191500,148070650,11990,11990,11990,11990,756
|
|
20231106,191400,148070650,11990,11990,11990,11990,0
|
|
20231106,191300,148070650,11990,11990,11990,11990,0
|
|
20231106,191200,148070650,11990,11990,11990,11990,0
|
|
20231106,191100,148070650,11990,11990,11990,11990,0
|
|
20231106,191000,148070650,11990,11990,11990,11990,0
|
|
20231106,190900,148070650,11990,11990,11990,11990,0
|
|
20231106,190800,148070650,11990,11990,11990,11990,0
|
|
20231106,190700,148070650,11990,11990,11990,11990,0
|
|
20231106,190600,148070650,11990,11990,11990,11990,0
|
|
20231106,190500,148070650,11990,11990,11990,11990,0
|
|
20231106,190400,148070650,11990,11990,11990,11990,0
|
|
20231106,190300,148070650,11990,11990,11990,11990,0
|
|
20231106,190200,148070650,11990,11990,11990,11990,0
|
|
20231106,190100,148070650,11990,11990,11990,11990,0
|
|
20231106,190000,148070650,11990,11990,11990,11990,0
|
|
20231106,185900,148070650,11990,11990,11990,11990,0
|
|
20231106,185800,148070650,11990,11990,11990,11990,0
|
|
20231106,185700,148070650,11990,11990,11990,11990,0
|
|
20231106,185600,148070650,11990,11990,11990,11990,0
|
|
20231106,185500,148070650,11990,11990,11990,11990,0
|
|
20231106,185400,148070650,11990,11990,11990,11990,0
|
|
20231106,185300,148070650,11990,11990,11990,11990,0
|
|
20231106,185200,148070650,11990,11990,11990,11990,0
|
|
20231106,185100,148070650,11990,11990,11990,11990,0
|
|
20231106,185000,148070650,11990,11990,11990,11990,0
|
|
20231106,184900,148070650,11990,11990,11990,11990,0
|
|
20231106,184800,148070650,11990,11990,11990,11990,0
|
|
20231106,184700,148070650,11990,11990,11990,11990,0
|
|
20231106,184600,148070650,11990,11990,11990,11990,0
|
|
20231106,184500,148070650,11990,11990,11990,11990,756
|
|
20231106,184400,148070650,11990,11990,11990,11990,0
|
|
20231106,184300,148070650,11990,11990,11990,11990,0
|
|
20231106,184200,148070650,11990,11990,11990,11990,0
|
|
20231106,184100,148070650,11990,11990,11990,11990,0
|
|
20231106,184000,148070650,11990,11990,11990,11990,0
|
|
20231106,183900,148070650,11990,11990,11990,11990,0
|
|
20231106,183800,148070650,11990,11990,11990,11990,0
|
|
20231106,183700,148070650,11990,11990,11990,11990,0
|
|
20231106,183600,148070650,11990,11990,11990,11990,0
|
|
20231106,183500,148070650,11990,11990,11990,11990,0
|
|
20231106,183400,148070650,11990,11990,11990,11990,0
|
|
20231106,183300,148070650,11990,11990,11990,11990,0
|
|
20231106,183200,148070650,11990,11990,11990,11990,0
|
|
20231106,183100,148070650,11990,11990,11990,11990,0
|
|
20231106,183000,148070650,11990,11990,11990,11990,0
|
|
20231106,182900,148070650,11990,11990,11990,11990,0
|
|
20231106,182800,148070650,11990,11990,11990,11990,0
|
|
20231106,182700,148070650,11990,11990,11990,11990,0
|
|
20231106,182600,148070650,11990,11990,11990,11990,0
|
|
20231106,182500,148070650,11990,11990,11990,11990,0
|
|
20231106,182400,148070650,11990,11990,11990,11990,0
|
|
20231106,182300,148070650,11990,11990,11990,11990,0
|
|
20231106,182200,148070650,11990,11990,11990,11990,0
|
|
20231106,182100,148070650,11990,11990,11990,11990,0
|
|
20231106,182000,148070650,11990,11990,11990,11990,0
|
|
20231106,181900,148070650,11990,11990,11990,11990,0
|
|
20231106,181800,148070650,11990,11990,11990,11990,0
|
|
20231106,181700,148070650,11990,11990,11990,11990,0
|
|
20231106,181600,148070650,11990,11990,11990,11990,0
|
|
20231106,181500,148070650,11990,11990,11990,11990,756
|
|
20231106,181400,148070650,11990,11990,11990,11990,0
|
|
20231106,181300,148070650,11990,11990,11990,11990,0
|
|
20231106,181200,148070650,11990,11990,11990,11990,0
|
|
20231106,181100,148070650,11990,11990,11990,11990,0
|
|
20231106,181000,148070650,11990,11990,11990,11990,0
|
|
20231106,180900,148070650,11990,11990,11990,11990,0
|
|
20231106,180800,148070650,11990,11990,11990,11990,0
|
|
20231106,180700,148070650,11990,11990,11990,11990,0
|
|
20231106,180600,148070650,11990,11990,11990,11990,0
|
|
20231106,180500,148070650,11990,11990,11990,11990,0
|
|
20231106,180400,148070650,11990,11990,11990,11990,0
|
|
20231106,180300,148070650,11990,11990,11990,11990,0
|
|
20231106,180200,148070650,11990,11990,11990,11990,0
|
|
20231106,180100,148070650,11990,11990,11990,11990,0
|
|
20231106,180000,148070650,11990,11990,11990,11990,0
|
|
20231106,175900,148070650,11990,11990,11990,11990,0
|
|
20231106,175800,148070650,11990,11990,11990,11990,0
|
|
20231106,175700,148070650,11990,11990,11990,11990,0
|
|
20231106,175600,148070650,11990,11990,11990,11990,0
|
|
20231106,175500,148070650,11990,11990,11990,11990,0
|
|
20231106,175400,148070650,11990,11990,11990,11990,0
|
|
20231106,175300,148070650,11990,11990,11990,11990,0
|
|
20231106,175200,148070650,11990,11990,11990,11990,0
|
|
20231106,175100,148070650,11990,11990,11990,11990,0
|
|
20231106,175000,148070650,11990,11990,11990,11990,0
|
|
20231106,174900,148070650,11990,11990,11990,11990,0
|
|
20231106,174800,148070650,11990,11990,11990,11990,0
|
|
20231106,174700,148070650,11990,11990,11990,11990,0
|
|
20231106,174600,148070650,11990,11990,11990,11990,0
|
|
20231106,174500,148070650,11990,11990,11990,11990,756
|
|
20231106,174400,148070650,11990,11990,11990,11990,0
|
|
20231106,174300,148070650,11990,11990,11990,11990,0
|
|
20231106,174200,148070650,11990,11990,11990,11990,0
|
|
20231106,174100,148070650,11990,11990,11990,11990,0
|
|
20231106,174000,148070650,11990,11990,11990,11990,0
|
|
20231106,173900,148070650,11990,11990,11990,11990,0
|
|
20231106,173800,148070650,11990,11990,11990,11990,0
|
|
20231106,173700,148070650,11990,11990,11990,11990,0
|
|
20231106,173600,148070650,11990,11990,11990,11990,0
|
|
20231106,173500,148070650,11990,11990,11990,11990,0
|
|
20231106,173400,148070650,11990,11990,11990,11990,0
|
|
20231106,173300,148070650,11990,11990,11990,11990,0
|
|
20231106,173200,148070650,11990,11990,11990,11990,0
|
|
20231106,173100,148070650,11990,11990,11990,11990,0
|
|
20231106,173000,148070650,11990,11990,11990,11990,0
|
|
20231106,172900,148070650,11990,11990,11990,11990,0
|
|
20231106,172800,148070650,11990,11990,11990,11990,0
|
|
20231106,172700,148070650,11990,11990,11990,11990,0
|
|
20231106,172600,148070650,11990,11990,11990,11990,0
|
|
20231106,172500,148070650,11990,11990,11990,11990,0
|
|
20231106,172400,148070650,11990,11990,11990,11990,0
|
|
20231106,172300,148070650,11990,11990,11990,11990,0
|
|
20231106,172200,148070650,11990,11990,11990,11990,0
|
|
20231106,172100,148070650,11990,11990,11990,11990,0
|
|
20231106,172000,148070650,11990,11990,11990,11990,0
|
|
20231106,171900,148070650,11990,11990,11990,11990,0
|
|
20231106,171800,148070650,11990,11990,11990,11990,0
|
|
20231106,171700,148070650,11990,11990,11990,11990,0
|
|
20231106,171600,148070650,11990,11990,11990,11990,0
|
|
20231106,171500,148070650,11990,11990,11990,11990,756
|
|
20231106,171400,148070650,11990,11990,11990,11990,0
|
|
20231106,171300,148070650,11990,11990,11990,11990,0
|
|
20231106,171200,148070650,11990,11990,11990,11990,0
|
|
20231106,171100,148070650,11990,11990,11990,11990,0
|
|
20231106,171000,148070650,11990,11990,11990,11990,0
|
|
20231106,170900,148070650,11990,11990,11990,11990,0
|
|
20231106,170800,148070650,11990,11990,11990,11990,0
|
|
20231106,170700,148070650,11990,11990,11990,11990,0
|
|
20231106,170600,148070650,11990,11990,11990,11990,0
|
|
20231106,170500,148070650,11990,11990,11990,11990,0
|
|
20231106,170400,148070650,11990,11990,11990,11990,0
|
|
20231106,170300,148070650,11990,11990,11990,11990,0
|
|
20231106,170200,148070650,11990,11990,11990,11990,0
|
|
20231106,170100,148070650,11990,11990,11990,11990,0
|
|
20231106,170000,148070650,11990,11990,11990,11990,0
|
|
20231106,165900,148070650,11990,11990,11990,11990,0
|
|
20231106,165800,148070650,11990,11990,11990,11990,0
|
|
20231106,165700,148070650,11990,11990,11990,11990,0
|
|
20231106,165600,148070650,11990,11990,11990,11990,0
|
|
20231106,165500,148070650,11990,11990,11990,11990,0
|
|
20231106,165400,148070650,11990,11990,11990,11990,0
|
|
20231106,165300,148070650,11990,11990,11990,11990,0
|
|
20231106,165200,148070650,11990,11990,11990,11990,0
|
|
20231106,165100,148070650,11990,11990,11990,11990,0
|
|
20231106,165000,148070650,11990,11990,11990,11990,0
|
|
20231106,164900,148070650,11990,11990,11990,11990,0
|
|
20231106,164800,148070650,11990,11990,11990,11990,0
|
|
20231106,164700,148070650,11990,11990,11990,11990,0
|
|
20231106,164600,148070650,11990,11990,11990,11990,0
|
|
20231106,164500,148070650,11990,11990,11990,11990,756
|
|
20231106,164400,148070650,11990,11990,11990,11990,0
|
|
20231106,164300,148070650,11990,11990,11990,11990,0
|
|
20231106,164200,148070650,11990,11990,11990,11990,0
|
|
20231106,164100,148070650,11990,11990,11990,11990,0
|
|
20231106,164000,148070650,11990,11990,11990,11990,0
|
|
20231106,163900,148070650,11990,11990,11990,11990,0
|
|
20231106,163800,148070650,11990,11990,11990,11990,0
|
|
20231106,163700,148070650,11990,11990,11990,11990,0
|
|
20231106,163600,148070650,11990,11990,11990,11990,0
|
|
20231106,163500,148070650,11990,11990,11990,11990,0
|
|
20231106,163400,148070650,11990,11990,11990,11990,0
|
|
20231106,163300,148070650,11990,11990,11990,11990,0
|
|
20231106,163200,148070650,11990,11990,11990,11990,0
|
|
20231106,163100,148070650,11990,11990,11990,11990,0
|
|
20231106,163000,148070650,11990,11990,11990,11990,0
|
|
20231106,162900,148070650,11990,11990,11990,11990,0
|
|
20231106,162800,148070650,11990,11990,11990,11990,0
|
|
20231106,162700,148070650,11990,11990,11990,11990,0
|
|
20231106,162600,148070650,11990,11990,11990,11990,0
|
|
20231106,162500,148070650,11990,11990,11990,11990,0
|
|
20231106,162400,148070650,11990,11990,11990,11990,0
|
|
20231106,162300,148070650,11990,11990,11990,11990,0
|
|
20231106,162200,148070650,11990,11990,11990,11990,0
|
|
20231106,162100,148070650,11990,11990,11990,11990,0
|
|
20231106,162000,148070650,11990,11990,11990,11990,0
|
|
20231106,161900,148070650,11990,11990,11990,11990,0
|
|
20231106,161800,148070650,11990,11990,11990,11990,0
|
|
20231106,161700,148070650,11990,11990,11990,11990,0
|
|
20231106,161600,148070650,11990,11990,11990,11990,0
|
|
20231106,161500,148070650,11990,11990,11990,11990,756
|
|
20231106,161400,148070650,11990,11990,11990,11990,0
|
|
20231106,161300,148070650,11990,11990,11990,11990,0
|
|
20231106,161200,148070650,11990,11990,11990,11990,0
|
|
20231106,161100,148070650,11990,11990,11990,11990,0
|
|
20231106,161000,148070650,11990,11990,11990,11990,0
|
|
20231106,160900,148070650,11990,11990,11990,11990,0
|
|
20231106,160800,148070650,11990,11990,11990,11990,0
|
|
20231106,160700,148070650,11990,11990,11990,11990,0
|
|
20231106,160600,148070650,11990,11990,11990,11990,0
|
|
20231106,160500,148070650,11990,11990,11990,11990,0
|
|
20231106,160400,148070650,11990,11990,11990,11990,0
|
|
20231106,160300,148070650,11990,11990,11990,11990,0
|
|
20231106,160200,148070650,11990,11990,11990,11990,0
|
|
20231106,160100,148070650,11990,11990,11990,11990,0
|
|
20231106,160000,148070650,11990,11990,11990,11990,0
|
|
20231106,155900,148070650,11990,11990,11990,11990,0
|
|
20231106,155800,148070650,11990,11990,11990,11990,0
|
|
20231106,155700,148070650,11990,11990,11990,11990,0
|
|
20231106,155600,148070650,11990,11990,11990,11990,0
|
|
20231106,155500,148070650,11990,11990,11990,11990,0
|
|
20231106,155400,148070650,11990,11990,11990,11990,0
|
|
20231106,155300,148070650,11990,11990,11990,11990,0
|
|
20231106,155200,148070650,11990,11990,11990,11990,0
|
|
20231106,155100,148070650,11990,11990,11990,11990,0
|
|
20231106,155000,148070650,11990,11990,11990,11990,0
|
|
20231106,154900,148070650,11990,11990,11990,11990,0
|
|
20231106,154800,148070650,11990,11990,11990,11990,0
|
|
20231106,154700,148070650,11990,11990,11990,11990,0
|
|
20231106,154600,148070650,11990,11990,11990,11990,0
|
|
20231106,154500,148070650,11990,11990,11990,11990,756
|
|
20231106,154400,148070650,11990,11990,11990,11990,0
|
|
20231106,154300,148070650,11990,11990,11990,11990,0
|
|
20231106,154200,148070650,11990,11990,11990,11990,0
|
|
20231106,154100,148070650,11990,11990,11990,11990,0
|
|
20231106,154000,148070650,11990,11990,11990,11990,0
|
|
20231106,153900,148070650,11990,11990,11990,11990,0
|
|
20231106,153800,148070650,11990,11990,11990,11990,0
|
|
20231106,153700,148070650,11990,11990,11990,11990,0
|
|
20231106,153600,148070650,11990,11990,11990,11990,0
|
|
20231106,153500,148070650,11990,11990,11990,11990,0
|
|
20231106,153400,148070650,11990,11990,11990,11990,0
|
|
20231106,153300,148070650,11990,11990,11990,11990,0
|
|
20231106,153200,148070650,11990,11990,11990,11990,0
|
|
20231106,153100,148070650,11990,11990,11990,11990,0
|
|
20231106,153000,148070650,11990,11990,11990,11990,756
|
|
20231106,152900,139006210,12000,12000,12000,12000,0
|
|
20231106,152800,139006210,12000,12000,12000,12000,0
|
|
20231106,152700,139006210,12000,12000,12000,12000,0
|
|
20231106,152600,139006210,12000,12000,12000,12000,0
|
|
20231106,152500,139006210,12000,12000,12000,12000,0
|
|
20231106,152400,139006210,12000,12000,12000,12000,0
|
|
20231106,152300,139006210,12000,12000,12000,12000,0
|
|
20231106,152200,139006210,12000,12000,12000,12000,0
|
|
20231106,152100,139006210,12000,12000,12000,12000,0
|
|
20231106,152000,139006210,12000,12000,12000,12000,0
|
|
20231106,151900,139006210,12000,11970,12000,11970,44
|
|
20231106,151800,138479500,11980,12000,12000,11980,25
|
|
20231106,151700,138179980,11970,12000,12000,11970,98
|
|
20231106,151600,137004200,11990,11980,12000,11970,773
|
|
20231106,151500,127737120,12000,11990,12000,11980,139
|
|
20231106,151400,126070490,12000,12000,12000,12000,0
|
|
20231106,151300,126070490,12000,11990,12000,11990,4
|
|
20231106,151200,126022510,12000,11990,12000,11990,27
|
|
20231106,151100,125698750,11990,12000,12000,11990,10
|
|
20231106,151000,125578790,12000,11990,12000,11990,5
|
|
20231106,150900,125518820,12000,11990,12000,11990,2
|
|
20231106,150800,125494830,12000,11990,12000,11990,6
|
|
20231106,150700,125422870,12000,11990,12000,11990,2
|
|
20231106,150600,125398880,12000,12000,12000,12000,0
|
|
20231106,150500,125398880,12000,11990,12000,11990,9
|
|
20231106,150400,125290940,12000,11990,12000,11990,3
|
|
20231106,150300,125254960,12000,11990,12000,11990,2
|
|
20231106,150200,125230970,12000,12000,12000,11990,9
|
|
20231106,150100,125123020,12000,11990,12000,11990,5
|
|
20231106,150000,125063050,12000,11990,12000,11990,11
|
|
20231106,145900,124931130,12000,11990,12000,11990,11
|
|
20231106,145800,124799160,11990,11990,12000,11990,38
|
|
20231106,145700,124343210,12000,11990,12000,11990,4
|
|
20231106,145600,124295230,12000,11990,12000,11990,32
|
|
20231106,145500,123911520,12000,11990,12000,11990,51
|
|
20231106,145400,123300010,12000,11980,12000,11970,508
|
|
20231106,145300,117218080,12000,11960,12000,11960,4
|
|
20231106,145200,117170140,12000,11960,12000,11960,5
|
|
20231106,145100,117110240,12000,11960,12000,11960,4
|
|
20231106,145000,117062300,12000,12000,12000,12000,0
|
|
20231106,144900,117062300,12000,11960,12000,11960,8
|
|
20231106,144800,116966450,12000,11990,12000,11990,2
|
|
20231106,144700,116942460,11960,11960,12000,11960,9
|
|
20231106,144600,116834650,12000,11960,12000,11960,3
|
|
20231106,144500,116798700,12000,11960,12000,11960,3
|
|
20231106,144400,116762750,12000,11990,12000,11960,9
|
|
20231106,144300,116654900,12000,11990,12000,11990,8
|
|
20231106,144200,116558920,11960,11960,12000,11960,7
|
|
20231106,144100,116475100,12000,11960,12000,11960,3
|
|
20231106,144000,116439150,12000,11960,12000,11960,10
|
|
20231106,143900,116319310,12000,12000,12000,12000,0
|
|
20231106,143800,116319310,12000,11960,12000,11960,5
|
|
20231106,143700,116259430,12000,11960,12000,11960,9
|
|
20231106,143600,116151550,12000,11960,12000,11960,17
|
|
20231106,143500,115948120,12000,11960,12000,11960,3
|
|
20231106,143400,115912170,12000,11990,12000,11980,75
|
|
20231106,143300,115012910,11990,11960,11990,11960,5
|
|
20231106,143200,114953050,12000,12000,12000,12000,0
|
|
20231106,143100,114953050,12000,11960,12000,11960,4
|
|
20231106,143000,114905140,12000,12000,12000,12000,1
|
|
20231106,142900,114893140,11960,11960,11990,11960,4
|
|
20231106,142800,114845270,11990,11960,11990,11960,7
|
|
20231106,142700,114761380,11990,11990,11990,11990,2
|
|
20231106,142600,114737400,11960,11970,11970,11960,3
|
|
20231106,142500,114701500,12000,11990,12000,11990,2
|
|
20231106,142400,114677510,12000,11970,12000,11970,5
|
|
20231106,142300,114617600,12000,12000,12000,12000,1
|
|
20231106,142200,114605600,11970,11990,12000,11970,179
|
|
20231106,142100,112459410,11990,11990,11990,11990,1
|
|
20231106,142000,112447420,11970,11970,11970,11970,3
|
|
20231106,141900,112411510,11980,11980,11980,11980,1
|
|
20231106,141800,112399530,11990,11990,11990,11990,2
|
|
20231106,141700,112375550,11980,11980,11990,11980,502
|
|
20231106,141600,106357470,11980,11970,11980,11970,6
|
|
20231106,141500,106285600,11950,11950,11950,11950,2
|
|
20231106,141400,106261700,11990,11990,11990,11990,0
|
|
20231106,141300,106261700,11990,11990,11990,11990,1
|
|
20231106,141200,106249710,11950,11980,11990,11950,834
|
|
20231106,141100,96260650,11990,11990,11990,11990,0
|
|
20231106,141000,96260650,11990,11990,11990,11990,0
|
|
20231106,140900,96260650,11990,11990,11990,11990,386
|
|
20231106,140800,91632510,11990,11980,11990,11980,500
|
|
20231106,140700,85638470,11980,11980,11980,11980,2
|
|
20231106,140600,85614510,11950,11960,11960,11950,19
|
|
20231106,140500,85387450,11990,11990,11990,11990,0
|
|
20231106,140400,85387450,11990,11990,11990,11990,0
|
|
20231106,140300,85387450,11990,11990,11990,11990,0
|
|
20231106,140200,85387450,11990,11990,11990,11990,0
|
|
20231106,140100,85387450,11990,11990,11990,11990,0
|
|
20231106,140000,85387450,11990,11990,11990,11990,0
|
|
20231106,135900,85387450,11990,11990,11990,11990,0
|
|
20231106,135800,85387450,11990,11990,11990,11990,0
|
|
20231106,135700,85387450,11990,11990,11990,11990,0
|
|
20231106,135600,85387450,11990,11990,11990,11990,0
|
|
20231106,135500,85387450,11990,11990,11990,11990,0
|
|
20231106,135400,85387450,11990,11990,11990,11990,0
|
|
20231106,135300,85387450,11990,11990,11990,11990,0
|
|
20231106,135200,85387450,11990,11980,11990,11950,1058
|
|
20231106,135100,72712570,11980,11980,11980,11980,0
|
|
20231106,135000,72712570,11980,11980,11980,11980,0
|
|
20231106,134900,72712570,11980,11980,11980,11980,0
|
|
20231106,134800,72712570,11980,11980,11980,11980,0
|
|
20231106,134700,72712570,11980,11980,11980,11980,0
|
|
20231106,134600,72712570,11980,11980,11980,11980,0
|
|
20231106,134500,72712570,11980,11980,11980,11980,4
|
|
20231106,134400,72664650,11980,11980,11980,11980,0
|
|
20231106,134300,72664650,11980,11980,11980,11980,0
|
|
20231106,134200,72664650,11980,11980,11980,11980,0
|
|
20231106,134100,72664650,11980,11970,11980,11970,2
|
|
20231106,134000,72640700,11950,11980,11980,11950,1092
|
|
20231106,133900,59560960,11980,11980,11980,11980,0
|
|
20231106,133800,59560960,11980,11980,11980,11980,0
|
|
20231106,133700,59560960,11980,11980,11980,11980,0
|
|
20231106,133600,59560960,11980,11980,11980,11980,0
|
|
20231106,133500,59560960,11980,11980,11980,11980,0
|
|
20231106,133400,59560960,11980,11980,11980,11980,0
|
|
20231106,133300,59560960,11980,11980,11980,11980,0
|
|
20231106,133200,59560960,11980,11980,11980,11980,0
|
|
20231106,133100,59560960,11980,11980,11980,11980,0
|
|
20231106,133000,59560960,11980,11980,11980,11980,0
|
|
20231106,132900,59560960,11980,11980,11980,11980,0
|
|
20231106,132800,59560960,11980,11980,11980,11980,0
|
|
20231106,132700,59560960,11980,11980,11980,11980,0
|
|
20231106,132600,59560960,11980,11980,11980,11980,0
|
|
20231106,132500,59560960,11980,11980,11980,11980,0
|
|
20231106,132400,59560960,11980,11980,11980,11980,0
|
|
20231106,132300,59560960,11980,11980,11980,11980,1
|
|
20231106,132200,59548980,11980,11980,11980,11980,0
|
|
20231106,132100,59548980,11980,11980,11980,11980,0
|
|
20231106,132000,59548980,11980,11980,11980,11980,0
|
|
20231106,131900,59548980,11980,11980,11980,11980,0
|
|
20231106,131800,59548980,11980,11980,11980,11980,1
|
|
20231106,131700,59537000,11980,11980,11980,11980,0
|
|
20231106,131600,59537000,11980,11980,11980,11980,0
|
|
20231106,131500,59537000,11980,11980,11980,11980,0
|
|
20231106,131400,59537000,11980,11980,11980,11980,0
|
|
20231106,131300,59537000,11980,11980,11980,11980,0
|
|
20231106,131200,59537000,11980,11980,11980,11980,0
|
|
20231106,131100,59537000,11980,11980,11980,11980,0
|
|
20231106,131000,59537000,11980,11980,11980,11980,0
|
|
20231106,130900,59537000,11980,11980,11980,11980,0
|
|
20231106,130800,59537000,11980,11980,11980,11980,0
|
|
20231106,130700,59537000,11980,11980,11980,11980,1
|
|
20231106,130600,59525020,11980,11980,11980,11980,0
|
|
20231106,130500,59525020,11980,11980,11980,11980,0
|
|
20231106,130400,59525020,11980,11980,11980,11980,10
|
|
20231106,130300,59405220,11980,11980,11980,11980,0
|
|
20231106,130200,59405220,11980,11980,11980,11980,0
|
|
20231106,130100,59405220,11980,11980,11980,11980,0
|
|
20231106,130000,59405220,11980,11970,11980,11970,2
|
|
20231106,125900,59381270,11980,11980,11980,11980,0
|
|
20231106,125800,59381270,11980,11980,11980,11980,50
|
|
20231106,125700,58782270,11970,11970,11970,11970,0
|
|
20231106,125600,58782270,11970,11970,11970,11970,50
|
|
20231106,125500,58183770,11980,11980,11980,11980,0
|
|
20231106,125400,58183770,11980,11980,11980,11980,0
|
|
20231106,125300,58183770,11980,11980,11980,11980,0
|
|
20231106,125200,58183770,11980,11980,11980,11980,0
|
|
20231106,125100,58183770,11980,11980,11980,11980,0
|
|
20231106,125000,58183770,11980,11980,11980,11980,0
|
|
20231106,124900,58183770,11980,11980,11980,11980,0
|
|
20231106,124800,58183770,11980,11980,11980,11980,0
|
|
20231106,124700,58183770,11980,11980,11980,11980,0
|
|
20231106,124600,58183770,11980,11980,11980,11980,0
|
|
20231106,124500,58183770,11980,11980,11980,11980,0
|
|
20231106,124400,58183770,11980,11980,11980,11980,0
|
|
20231106,124300,58183770,11980,11980,11980,11980,1
|
|
20231106,124200,58171790,11980,11980,11980,11980,0
|
|
20231106,124100,58171790,11980,11980,11980,11980,0
|
|
20231106,124000,58171790,11980,11980,11980,11980,0
|
|
20231106,123900,58171790,11980,11980,11980,11980,0
|
|
20231106,123800,58171790,11980,11980,11980,11980,0
|
|
20231106,123700,58171790,11980,11980,11980,11980,8
|
|
20231106,123600,58075950,11960,11960,11960,11960,0
|
|
20231106,123500,58075950,11960,11960,11960,11960,45
|
|
20231106,123400,57537750,11980,11980,11980,11980,0
|
|
20231106,123300,57537750,11980,11980,11980,11980,0
|
|
20231106,123200,57537750,11980,11980,11980,11980,0
|
|
20231106,123100,57537750,11980,11980,11980,11980,0
|
|
20231106,123000,57537750,11980,11980,11980,11980,0
|
|
20231106,122900,57537750,11980,11980,11980,11980,0
|
|
20231106,122800,57537750,11980,11980,11980,11980,0
|
|
20231106,122700,57537750,11980,11980,11980,11980,1
|
|
20231106,122600,57525770,11980,11980,11980,11980,0
|
|
20231106,122500,57525770,11980,11980,11980,11980,0
|
|
20231106,122400,57525770,11980,11980,11980,11980,0
|
|
20231106,122300,57525770,11980,11980,11980,11980,0
|
|
20231106,122200,57525770,11980,11980,11980,11980,0
|
|
20231106,122100,57525770,11980,11980,11980,11980,0
|
|
20231106,122000,57525770,11980,11980,11980,11980,0
|
|
20231106,121900,57525770,11980,11980,11980,11980,0
|
|
20231106,121800,57525770,11980,11980,11980,11980,0
|
|
20231106,121700,57525770,11980,11980,11980,11980,0
|
|
20231106,121600,57525770,11980,11980,11980,11980,0
|
|
20231106,121500,57525770,11980,11980,11980,11980,0
|
|
20231106,121400,57525770,11980,11980,11980,11980,0
|
|
20231106,121300,57525770,11980,11980,11980,11980,5
|
|
20231106,121200,57465870,11990,11990,11990,11990,0
|
|
20231106,121100,57465870,11990,11990,11990,11990,0
|
|
20231106,121000,57465870,11990,11990,11990,11990,0
|
|
20231106,120900,57465870,11990,11990,11990,11990,0
|
|
20231106,120800,57465870,11990,11990,11990,11990,0
|
|
20231106,120700,57465870,11990,11990,11990,11990,0
|
|
20231106,120600,57465870,11990,11990,11990,11990,0
|
|
20231106,120500,57465870,11990,11990,11990,11990,0
|
|
20231106,120400,57465870,11990,11990,11990,11990,0
|
|
20231106,120300,57465870,11990,11990,11990,11990,0
|
|
20231106,120200,57465870,11990,11990,11990,11990,0
|
|
20231106,120100,57465870,11990,11990,11990,11990,0
|
|
20231106,120000,57465870,11990,11980,11990,11980,60
|
|
20231106,115900,56747010,11960,11960,11960,11960,0
|
|
20231106,115800,56747010,11960,11960,11960,11960,0
|
|
20231106,115700,56747010,11960,11960,11960,11960,0
|
|
20231106,115600,56747010,11960,11960,11960,11960,0
|
|
20231106,115500,56747010,11960,11960,11960,11960,4
|
|
20231106,115400,56699170,11990,11990,11990,11990,0
|
|
20231106,115300,56699170,11990,11990,11990,11990,0
|
|
20231106,115200,56699170,11990,11990,11990,11990,0
|
|
20231106,115100,56699170,11990,11990,11990,11990,0
|
|
20231106,115000,56699170,11990,11990,11990,11990,0
|
|
20231106,114900,56699170,11990,11990,11990,11990,0
|
|
20231106,114800,56699170,11990,11990,11990,11990,0
|
|
20231106,114700,56699170,11990,11980,11990,11980,17
|
|
20231106,114600,56495500,11970,11970,11970,11970,1
|
|
20231106,114500,56483530,11970,11970,11970,11970,0
|
|
20231106,114400,56483530,11970,11970,11970,11970,0
|
|
20231106,114300,56483530,11970,11970,11970,11970,0
|
|
20231106,114200,56483530,11970,11970,11970,11970,0
|
|
20231106,114100,56483530,11970,11970,11970,11970,0
|
|
20231106,114000,56483530,11970,11970,11970,11970,0
|
|
20231106,113900,56483530,11970,11970,11970,11970,0
|
|
20231106,113800,56483530,11970,11970,11970,11970,0
|
|
20231106,113700,56483530,11970,11970,11970,11970,0
|
|
20231106,113600,56483530,11970,11970,11970,11970,0
|
|
20231106,113500,56483530,11970,11970,11970,11970,0
|
|
20231106,113400,56483530,11970,11970,11970,11970,0
|
|
20231106,113300,56483530,11970,11970,11970,11970,0
|
|
20231106,113200,56483530,11970,11970,11970,11970,0
|
|
20231106,113100,56483530,11970,11970,11970,11970,0
|
|
20231106,113000,56483530,11970,11970,11970,11970,1
|
|
20231106,112900,56471560,11940,11940,11940,11940,0
|
|
20231106,112800,56471560,11940,11940,11940,11940,0
|
|
20231106,112700,56471560,11940,11940,11940,11940,0
|
|
20231106,112600,56471560,11940,11940,11940,11940,0
|
|
20231106,112500,56471560,11940,11940,11940,11940,28
|
|
20231106,112400,56137240,11940,11940,11940,11940,8
|
|
20231106,112300,56041720,11940,11940,11940,11940,20
|
|
20231106,112200,55802920,11970,11970,11970,11970,0
|
|
20231106,112100,55802920,11970,11970,11970,11970,0
|
|
20231106,112000,55802920,11970,11970,11970,11970,0
|
|
20231106,111900,55802920,11970,11970,11970,11970,0
|
|
20231106,111800,55802920,11970,11970,11970,11970,0
|
|
20231106,111700,55802920,11970,11970,11970,11970,0
|
|
20231106,111600,55802920,11970,11970,11970,11970,0
|
|
20231106,111500,55802920,11970,11970,11970,11970,0
|
|
20231106,111400,55802920,11970,11970,11970,11970,0
|
|
20231106,111300,55802920,11970,11970,11970,11970,0
|
|
20231106,111200,55802920,11970,11970,11970,11970,10
|
|
20231106,111100,55683220,11970,11970,11970,11970,0
|
|
20231106,111000,55683220,11970,11970,11970,11970,0
|
|
20231106,110900,55683220,11970,11970,11970,11970,1
|
|
20231106,110800,55671250,11940,11940,11940,11940,0
|
|
20231106,110700,55671250,11940,11940,11940,11940,0
|
|
20231106,110600,55671250,11940,11950,11950,11940,16
|
|
20231106,110500,55480110,11940,11940,11940,11940,0
|
|
20231106,110400,55480110,11940,11940,11940,11940,0
|
|
20231106,110300,55480110,11940,11970,11970,11940,556
|
|
20231106,110200,48826470,11940,11960,11960,11940,141
|
|
20231106,110100,47141370,11970,11970,11970,11970,0
|
|
20231106,110000,47141370,11970,11970,11970,11970,7
|
|
20231106,105900,47057580,11980,11980,11980,11980,0
|
|
20231106,105800,47057580,11980,11980,11980,11980,7
|
|
20231106,105700,46973720,11980,11980,11980,11980,0
|
|
20231106,105600,46973720,11980,11980,11980,11980,0
|
|
20231106,105500,46973720,11980,11980,11980,11980,0
|
|
20231106,105400,46973720,11980,11980,11980,11980,10
|
|
20231106,105300,46853920,11970,11970,11970,11970,0
|
|
20231106,105200,46853920,11970,11970,11970,11970,0
|
|
20231106,105100,46853920,11970,11970,11970,11970,0
|
|
20231106,105000,46853920,11970,11970,11970,11970,0
|
|
20231106,104900,46853920,11970,11970,11970,11970,0
|
|
20231106,104800,46853920,11970,11970,11970,11970,0
|
|
20231106,104700,46853920,11970,11970,11970,11970,0
|
|
20231106,104600,46853920,11970,11970,11970,11970,0
|
|
20231106,104500,46853920,11970,11970,11970,11970,0
|
|
20231106,104400,46853920,11970,11970,11970,11970,0
|
|
20231106,104300,46853920,11970,11970,11970,11970,0
|
|
20231106,104200,46853920,11970,11970,11970,11970,0
|
|
20231106,104100,46853920,11970,11970,11970,11970,0
|
|
20231106,104000,46853920,11970,11970,11970,11970,0
|
|
20231106,103900,46853920,11970,11970,11970,11970,33
|
|
20231106,103800,46458910,11980,11980,11980,11980,0
|
|
20231106,103700,46458910,11980,11980,11980,11980,1
|
|
20231106,103600,46446930,11950,11950,11950,11950,0
|
|
20231106,103500,46446930,11950,11950,11950,11950,0
|
|
20231106,103400,46446930,11950,11950,11950,11950,0
|
|
20231106,103300,46446930,11950,11960,11960,11950,117
|
|
20231106,103200,45047750,11960,11960,11960,11960,0
|
|
20231106,103100,45047750,11960,11970,11970,11960,53
|
|
20231106,103000,44413740,11990,11990,11990,11990,500
|
|
20231106,102900,38418740,11970,11980,11980,11970,87
|
|
20231106,102800,37376980,12000,12000,12000,12000,0
|
|
20231106,102700,37376980,12000,12000,12000,12000,0
|
|
20231106,102600,37376980,12000,12000,12000,12000,0
|
|
20231106,102500,37376980,12000,12000,12000,12000,0
|
|
20231106,102400,37376980,12000,12000,12000,12000,1
|
|
20231106,102300,37364980,11980,11980,11980,11980,7
|
|
20231106,102200,37281120,11990,11990,11990,11990,0
|
|
20231106,102100,37281120,11990,11990,11990,11990,1
|
|
20231106,102000,37269130,12000,12000,12000,12000,1
|
|
20231106,101900,37257130,12000,12000,12000,12000,0
|
|
20231106,101800,37257130,12000,12000,12000,12000,1
|
|
20231106,101700,37245130,11980,11990,11990,11980,145
|
|
20231106,101600,35506660,11990,11990,11990,11990,0
|
|
20231106,101500,35506660,11990,11990,11990,11990,114
|
|
20231106,101400,34139800,12000,12000,12000,12000,0
|
|
20231106,101300,34139800,12000,12000,12000,12000,0
|
|
20231106,101200,34139800,12000,12000,12000,12000,0
|
|
20231106,101100,34139800,12000,12000,12000,12000,1
|
|
20231106,101000,34127800,11990,11990,11990,11990,1
|
|
20231106,100900,34115810,11990,11990,11990,11990,0
|
|
20231106,100800,34115810,11990,11990,11990,11990,0
|
|
20231106,100700,34115810,11990,11990,11990,11990,0
|
|
20231106,100600,34115810,11990,11990,11990,11990,0
|
|
20231106,100500,34115810,11990,11990,11990,11990,0
|
|
20231106,100400,34115810,11990,11990,11990,11990,0
|
|
20231106,100300,34115810,11990,11990,11990,11990,0
|
|
20231106,100200,34115810,11990,11990,11990,11990,56
|
|
20231106,100100,33444370,12000,12000,12000,12000,0
|
|
20231106,100000,33444370,12000,11990,12000,11990,501
|
|
20231106,095900,27437370,12000,12000,12000,12000,0
|
|
20231106,095800,27437370,12000,12000,12000,12000,0
|
|
20231106,095700,27437370,12000,12000,12000,12000,0
|
|
20231106,095600,27437370,12000,12000,12000,12000,0
|
|
20231106,095500,27437370,12000,12000,12000,12000,0
|
|
20231106,095400,27437370,12000,12000,12000,11980,275
|
|
20231106,095300,24138830,11990,11990,11990,11990,0
|
|
20231106,095200,24138830,11990,11990,11990,11990,0
|
|
20231106,095100,24138830,11990,11990,11990,11990,1
|
|
20231106,095000,24126840,11990,11990,11990,11990,0
|
|
20231106,094900,24126840,11990,11990,11990,11990,0
|
|
20231106,094800,24126840,11990,11990,11990,11990,100
|
|
20231106,094700,22927840,11990,11990,11990,11990,1
|
|
20231106,094600,22915850,11990,11990,11990,11990,0
|
|
20231106,094500,22915850,11990,11990,11990,11990,0
|
|
20231106,094400,22915850,11990,11990,11990,11990,0
|
|
20231106,094300,22915850,11990,11990,11990,11990,0
|
|
20231106,094200,22915850,11990,11990,11990,11990,0
|
|
20231106,094100,22915850,11990,11990,11990,11990,0
|
|
20231106,094000,22915850,11990,11990,11990,11990,0
|
|
20231106,093900,22915850,11990,11990,11990,11990,0
|
|
20231106,093800,22915850,11990,11990,11990,11990,0
|
|
20231106,093700,22915850,11990,11990,11990,11990,10
|
|
20231106,093600,22795950,11990,11990,11990,11990,0
|
|
20231106,093500,22795950,11990,11990,11990,11990,0
|
|
20231106,093400,22795950,11990,11990,11990,11990,0
|
|
20231106,093300,22795950,11990,11990,11990,11990,0
|
|
20231106,093200,22795950,11990,11990,11990,11990,100
|
|
20231106,093100,21596950,11990,11990,11990,11990,2
|
|
20231106,093000,21572970,12000,11990,12000,11990,500
|
|
20231106,092900,15576870,11990,11990,11990,11990,100
|
|
20231106,092800,14377870,12000,12000,12000,12000,0
|
|
20231106,092700,14377870,12000,12000,12000,12000,0
|
|
20231106,092600,14377870,12000,12000,12000,12000,10
|
|
20231106,092500,14257870,12000,12000,12000,12000,0
|
|
20231106,092400,14257870,12000,12000,12000,12000,0
|
|
20231106,092300,14257870,12000,12000,12000,12000,0
|
|
20231106,092200,14257870,12000,12000,12000,12000,2
|
|
20231106,092100,14233870,11990,11990,11990,11990,3
|
|
20231106,092000,14197900,12000,12000,12000,12000,0
|
|
20231106,091900,14197900,12000,12000,12000,12000,0
|
|
20231106,091800,14197900,12000,12000,12000,12000,100
|
|
20231106,091700,12997900,12000,12000,12000,12000,1
|
|
20231106,091600,12985900,12000,12000,12000,12000,0
|
|
20231106,091500,12985900,12000,12000,12000,12000,0
|
|
20231106,091400,12985900,12000,12000,12000,12000,8
|
|
20231106,091300,12889900,12000,12000,12000,12000,0
|
|
20231106,091200,12889900,12000,11990,12000,11990,10
|
|
20231106,091100,12769970,12000,12000,12000,12000,0
|
|
20231106,091000,12769970,12000,12000,12000,12000,0
|
|
20231106,090900,12769970,12000,12000,12000,12000,0
|
|
20231106,090800,12769970,12000,12000,12000,12000,0
|
|
20231106,090700,12769970,12000,12000,12000,12000,0
|
|
20231106,090600,12769970,12000,12000,12000,12000,0
|
|
20231106,090500,12769970,12000,12000,12000,12000,0
|
|
20231106,090400,12769970,12000,12000,12000,12000,0
|
|
20231106,090300,12769970,12000,12000,12000,12000,20
|
|
20231106,090200,12529970,12000,11990,12000,11990,2
|
|
20231106,090100,12505980,12000,11990,12000,11990,520
|
|
20231106,090000,6270770,11990,11990,11990,11990,523
|