599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,185600,370473760,18850,18850,18850,18850,735
|
|
20231124,185500,370473760,18850,18850,18850,18850,0
|
|
20231124,185400,370473760,18850,18850,18850,18850,0
|
|
20231124,185300,370473760,18850,18850,18850,18850,0
|
|
20231124,185200,370473760,18850,18850,18850,18850,0
|
|
20231124,185100,370473760,18850,18850,18850,18850,0
|
|
20231124,185000,370473760,18850,18850,18850,18850,0
|
|
20231124,184900,370473760,18850,18850,18850,18850,0
|
|
20231124,184800,370473760,18850,18850,18850,18850,0
|
|
20231124,184700,370473760,18850,18850,18850,18850,0
|
|
20231124,184600,370473760,18850,18850,18850,18850,0
|
|
20231124,184500,370473760,18850,18850,18850,18850,0
|
|
20231124,184400,370473760,18850,18850,18850,18850,0
|
|
20231124,184300,370473760,18850,18850,18850,18850,0
|
|
20231124,184200,370473760,18850,18850,18850,18850,0
|
|
20231124,184100,370473760,18850,18850,18850,18850,0
|
|
20231124,184000,370473760,18850,18850,18850,18850,0
|
|
20231124,183900,370473760,18850,18850,18850,18850,0
|
|
20231124,183800,370473760,18850,18850,18850,18850,0
|
|
20231124,183700,370473760,18850,18850,18850,18850,0
|
|
20231124,183600,370473760,18850,18850,18850,18850,0
|
|
20231124,183500,370473760,18850,18850,18850,18850,0
|
|
20231124,183400,370473760,18850,18850,18850,18850,0
|
|
20231124,183300,370473760,18850,18850,18850,18850,0
|
|
20231124,183200,370473760,18850,18850,18850,18850,0
|
|
20231124,183100,370473760,18850,18850,18850,18850,0
|
|
20231124,183000,370473760,18850,18850,18850,18850,0
|
|
20231124,182900,370473760,18850,18850,18850,18850,0
|
|
20231124,182800,370473760,18850,18850,18850,18850,0
|
|
20231124,182700,370473760,18850,18850,18850,18850,0
|
|
20231124,182600,370473760,18850,18850,18850,18850,735
|
|
20231124,182500,370473760,18850,18850,18850,18850,0
|
|
20231124,182400,370473760,18850,18850,18850,18850,0
|
|
20231124,182300,370473760,18850,18850,18850,18850,0
|
|
20231124,182200,370473760,18850,18850,18850,18850,0
|
|
20231124,182100,370473760,18850,18850,18850,18850,0
|
|
20231124,182000,370473760,18850,18850,18850,18850,0
|
|
20231124,181900,370473760,18850,18850,18850,18850,0
|
|
20231124,181800,370473760,18850,18850,18850,18850,0
|
|
20231124,181700,370473760,18850,18850,18850,18850,0
|
|
20231124,181600,370473760,18850,18850,18850,18850,0
|
|
20231124,181500,370473760,18850,18850,18850,18850,0
|
|
20231124,181400,370473760,18850,18850,18850,18850,0
|
|
20231124,181300,370473760,18850,18850,18850,18850,0
|
|
20231124,181200,370473760,18850,18850,18850,18850,0
|
|
20231124,181100,370473760,18850,18850,18850,18850,0
|
|
20231124,181000,370473760,18850,18850,18850,18850,0
|
|
20231124,180900,370473760,18850,18850,18850,18850,0
|
|
20231124,180800,370473760,18850,18850,18850,18850,0
|
|
20231124,180700,370473760,18850,18850,18850,18850,0
|
|
20231124,180600,370473760,18850,18850,18850,18850,0
|
|
20231124,180500,370473760,18850,18850,18850,18850,0
|
|
20231124,180400,370473760,18850,18850,18850,18850,0
|
|
20231124,180300,370473760,18850,18850,18850,18850,0
|
|
20231124,180200,370473760,18850,18850,18850,18850,0
|
|
20231124,180100,370473760,18850,18850,18850,18850,0
|
|
20231124,180000,370473760,18850,18850,18850,18850,0
|
|
20231124,175900,370473760,18850,18850,18850,18850,0
|
|
20231124,175800,370473760,18850,18850,18850,18850,0
|
|
20231124,175700,370473760,18850,18850,18850,18850,0
|
|
20231124,175600,370473760,18850,18850,18850,18850,735
|
|
20231124,175500,370473760,18850,18850,18850,18850,0
|
|
20231124,175400,370473760,18850,18850,18850,18850,0
|
|
20231124,175300,370473760,18850,18850,18850,18850,0
|
|
20231124,175200,370473760,18850,18850,18850,18850,0
|
|
20231124,175100,370473760,18850,18850,18850,18850,0
|
|
20231124,175000,370473760,18850,18850,18850,18850,0
|
|
20231124,174900,370473760,18850,18850,18850,18850,0
|
|
20231124,174800,370473760,18850,18850,18850,18850,0
|
|
20231124,174700,370473760,18850,18850,18850,18850,0
|
|
20231124,174600,370473760,18850,18850,18850,18850,0
|
|
20231124,174500,370473760,18850,18850,18850,18850,0
|
|
20231124,174400,370473760,18850,18850,18850,18850,0
|
|
20231124,174300,370473760,18850,18850,18850,18850,0
|
|
20231124,174200,370473760,18850,18850,18850,18850,0
|
|
20231124,174100,370473760,18850,18850,18850,18850,0
|
|
20231124,174000,370473760,18850,18850,18850,18850,0
|
|
20231124,173900,370473760,18850,18850,18850,18850,0
|
|
20231124,173800,370473760,18850,18850,18850,18850,0
|
|
20231124,173700,370473760,18850,18850,18850,18850,0
|
|
20231124,173600,370473760,18850,18850,18850,18850,0
|
|
20231124,173500,370473760,18850,18850,18850,18850,0
|
|
20231124,173400,370473760,18850,18850,18850,18850,0
|
|
20231124,173300,370473760,18850,18850,18850,18850,0
|
|
20231124,173200,370473760,18850,18850,18850,18850,0
|
|
20231124,173100,370473760,18850,18850,18850,18850,0
|
|
20231124,173000,370473760,18850,18850,18850,18850,0
|
|
20231124,172900,370473760,18850,18850,18850,18850,0
|
|
20231124,172800,370473760,18850,18850,18850,18850,0
|
|
20231124,172700,370473760,18850,18850,18850,18850,0
|
|
20231124,172600,370473760,18850,18850,18850,18850,735
|
|
20231124,172500,370473760,18850,18850,18850,18850,0
|
|
20231124,172400,370473760,18850,18850,18850,18850,0
|
|
20231124,172300,370473760,18850,18850,18850,18850,0
|
|
20231124,172200,370473760,18850,18850,18850,18850,0
|
|
20231124,172100,370473760,18850,18850,18850,18850,0
|
|
20231124,172000,370473760,18850,18850,18850,18850,0
|
|
20231124,171900,370473760,18850,18850,18850,18850,0
|
|
20231124,171800,370473760,18850,18850,18850,18850,0
|
|
20231124,171700,370473760,18850,18850,18850,18850,0
|
|
20231124,171600,370473760,18850,18850,18850,18850,0
|
|
20231124,171500,370473760,18850,18850,18850,18850,0
|
|
20231124,171400,370473760,18850,18850,18850,18850,0
|
|
20231124,171300,370473760,18850,18850,18850,18850,0
|
|
20231124,171200,370473760,18850,18850,18850,18850,0
|
|
20231124,171100,370473760,18850,18850,18850,18850,0
|
|
20231124,171000,370473760,18850,18850,18850,18850,0
|
|
20231124,170900,370473760,18850,18850,18850,18850,0
|
|
20231124,170800,370473760,18850,18850,18850,18850,0
|
|
20231124,170700,370473760,18850,18850,18850,18850,0
|
|
20231124,170600,370473760,18850,18850,18850,18850,0
|
|
20231124,170500,370473760,18850,18850,18850,18850,0
|
|
20231124,170400,370473760,18850,18850,18850,18850,0
|
|
20231124,170300,370473760,18850,18850,18850,18850,0
|
|
20231124,170200,370473760,18850,18850,18850,18850,0
|
|
20231124,170100,370473760,18850,18850,18850,18850,0
|
|
20231124,170000,370473760,18850,18850,18850,18850,0
|
|
20231124,165900,370473760,18850,18850,18850,18850,0
|
|
20231124,165800,370473760,18850,18850,18850,18850,0
|
|
20231124,165700,370473760,18850,18850,18850,18850,0
|
|
20231124,165600,370473760,18850,18850,18850,18850,735
|
|
20231124,165500,370473760,18850,18850,18850,18850,0
|
|
20231124,165400,370473760,18850,18850,18850,18850,0
|
|
20231124,165300,370473760,18850,18850,18850,18850,0
|
|
20231124,165200,370473760,18850,18850,18850,18850,0
|
|
20231124,165100,370473760,18850,18850,18850,18850,0
|
|
20231124,165000,370473760,18850,18850,18850,18850,0
|
|
20231124,164900,370473760,18850,18850,18850,18850,0
|
|
20231124,164800,370473760,18850,18850,18850,18850,0
|
|
20231124,164700,370473760,18850,18850,18850,18850,0
|
|
20231124,164600,370473760,18850,18850,18850,18850,0
|
|
20231124,164500,370473760,18850,18850,18850,18850,0
|
|
20231124,164400,370473760,18850,18850,18850,18850,0
|
|
20231124,164300,370473760,18850,18850,18850,18850,0
|
|
20231124,164200,370473760,18850,18850,18850,18850,0
|
|
20231124,164100,370473760,18850,18850,18850,18850,0
|
|
20231124,164000,370473760,18850,18850,18850,18850,0
|
|
20231124,163900,370473760,18850,18850,18850,18850,0
|
|
20231124,163800,370473760,18850,18850,18850,18850,0
|
|
20231124,163700,370473760,18850,18850,18850,18850,0
|
|
20231124,163600,370473760,18850,18850,18850,18850,0
|
|
20231124,163500,370473760,18850,18850,18850,18850,0
|
|
20231124,163400,370473760,18850,18850,18850,18850,0
|
|
20231124,163300,370473760,18850,18850,18850,18850,0
|
|
20231124,163200,370473760,18850,18850,18850,18850,0
|
|
20231124,163100,370473760,18850,18850,18850,18850,0
|
|
20231124,163000,370473760,18850,18850,18850,18850,0
|
|
20231124,162900,370473760,18850,18850,18850,18850,0
|
|
20231124,162800,370473760,18850,18850,18850,18850,0
|
|
20231124,162700,370473760,18850,18850,18850,18850,0
|
|
20231124,162600,370473760,18850,18850,18850,18850,735
|
|
20231124,162500,370473760,18850,18850,18850,18850,0
|
|
20231124,162400,370473760,18850,18850,18850,18850,0
|
|
20231124,162300,370473760,18850,18850,18850,18850,0
|
|
20231124,162200,370473760,18850,18850,18850,18850,0
|
|
20231124,162100,370473760,18850,18850,18850,18850,0
|
|
20231124,162000,370473760,18850,18850,18850,18850,0
|
|
20231124,161900,370473760,18850,18850,18850,18850,0
|
|
20231124,161800,370473760,18850,18850,18850,18850,0
|
|
20231124,161700,370473760,18850,18850,18850,18850,0
|
|
20231124,161600,370473760,18850,18850,18850,18850,0
|
|
20231124,161500,370473760,18850,18850,18850,18850,0
|
|
20231124,161400,370473760,18850,18850,18850,18850,0
|
|
20231124,161300,370473760,18850,18850,18850,18850,0
|
|
20231124,161200,370473760,18850,18850,18850,18850,0
|
|
20231124,161100,370473760,18850,18850,18850,18850,0
|
|
20231124,161000,370473760,18850,18850,18850,18850,0
|
|
20231124,160900,370473760,18850,18850,18850,18850,0
|
|
20231124,160800,370473760,18850,18850,18850,18850,0
|
|
20231124,160700,370473760,18850,18850,18850,18850,0
|
|
20231124,160600,370473760,18850,18850,18850,18850,0
|
|
20231124,160500,370473760,18850,18850,18850,18850,0
|
|
20231124,160400,370473760,18850,18850,18850,18850,0
|
|
20231124,160300,370473760,18850,18850,18850,18850,0
|
|
20231124,160200,370473760,18850,18850,18850,18850,0
|
|
20231124,160100,370473760,18850,18850,18850,18850,0
|
|
20231124,160000,370473760,18850,18850,18850,18850,0
|
|
20231124,155900,370473760,18850,18850,18850,18850,0
|
|
20231124,155800,370473760,18850,18850,18850,18850,0
|
|
20231124,155700,370473760,18850,18850,18850,18850,0
|
|
20231124,155600,370473760,18850,18850,18850,18850,735
|
|
20231124,155500,370473760,18850,18850,18850,18850,0
|
|
20231124,155400,370473760,18850,18850,18850,18850,0
|
|
20231124,155300,370473760,18850,18850,18850,18850,0
|
|
20231124,155200,370473760,18850,18850,18850,18850,0
|
|
20231124,155100,370473760,18850,18850,18850,18850,0
|
|
20231124,155000,370473760,18850,18850,18850,18850,0
|
|
20231124,154900,370473760,18850,18850,18850,18850,0
|
|
20231124,154800,370473760,18850,18850,18850,18850,0
|
|
20231124,154700,370473760,18850,18850,18850,18850,0
|
|
20231124,154600,370473760,18850,18850,18850,18850,0
|
|
20231124,154500,370473760,18850,18850,18850,18850,0
|
|
20231124,154400,370473760,18850,18850,18850,18850,0
|
|
20231124,154300,370473760,18850,18850,18850,18850,0
|
|
20231124,154200,370473760,18850,18850,18850,18850,0
|
|
20231124,154100,370473760,18850,18850,18850,18850,0
|
|
20231124,154000,370473760,18850,18850,18850,18850,0
|
|
20231124,153900,370473760,18850,18850,18850,18850,0
|
|
20231124,153800,370473760,18850,18850,18850,18850,0
|
|
20231124,153700,370473760,18850,18850,18850,18850,0
|
|
20231124,153600,370473760,18850,18850,18850,18850,0
|
|
20231124,153500,370473760,18850,18850,18850,18850,0
|
|
20231124,153400,370473760,18850,18850,18850,18850,0
|
|
20231124,153300,370473760,18850,18850,18850,18850,0
|
|
20231124,153200,370473760,18850,18850,18850,18850,0
|
|
20231124,153100,370473760,18850,18850,18850,18850,0
|
|
20231124,153000,370473760,18850,18850,18850,18850,735
|
|
20231124,152900,356619010,18890,18890,18890,18890,0
|
|
20231124,152800,356619010,18890,18890,18890,18890,0
|
|
20231124,152700,356619010,18890,18890,18890,18890,0
|
|
20231124,152600,356619010,18890,18890,18890,18890,0
|
|
20231124,152500,356619010,18890,18890,18890,18890,0
|
|
20231124,152400,356619010,18890,18890,18890,18890,0
|
|
20231124,152300,356619010,18890,18890,18890,18890,0
|
|
20231124,152200,356619010,18890,18890,18890,18890,0
|
|
20231124,152100,356619010,18890,18890,18890,18890,0
|
|
20231124,152000,356619010,18890,18890,18890,18890,0
|
|
20231124,151900,356619010,18890,18910,18920,18890,283
|
|
20231124,151800,351267280,18920,18920,18920,18920,8
|
|
20231124,151700,351115920,18920,18910,18920,18910,331
|
|
20231124,151600,344856680,18910,18910,18910,18910,3
|
|
20231124,151500,344799950,18910,18910,18910,18910,6
|
|
20231124,151400,344686490,18890,18890,18890,18890,54
|
|
20231124,151300,343666430,18890,18890,18890,18890,3
|
|
20231124,151200,343609760,18860,18890,18890,18860,6
|
|
20231124,151100,343496570,18840,18840,18840,18840,0
|
|
20231124,151000,343496570,18840,18850,18850,18840,3
|
|
20231124,150900,343440030,18840,18870,18870,18840,858
|
|
20231124,150800,327261380,18870,18860,18870,18860,423
|
|
20231124,150700,319280880,18860,18860,18870,18860,91
|
|
20231124,150600,317564610,18870,18870,18870,18870,0
|
|
20231124,150500,317564610,18870,18890,18890,18860,255
|
|
20231124,150400,312748810,18890,18890,18890,18890,3
|
|
20231124,150300,312692140,18900,18900,18900,18900,3
|
|
20231124,150200,312635440,18880,18880,18880,18880,2
|
|
20231124,150100,312597680,18900,18900,18900,18900,3
|
|
20231124,150000,312540980,18910,18900,18910,18900,523
|
|
20231124,145900,302653380,18900,18900,18900,18900,27
|
|
20231124,145800,302143080,18900,18880,18900,18880,425
|
|
20231124,145700,294111540,18870,18870,18870,18870,3
|
|
20231124,145600,294054930,18870,18860,18870,18860,187
|
|
20231124,145500,290527250,18870,18880,18880,18870,123
|
|
20231124,145400,288206220,18870,18870,18870,18870,4
|
|
20231124,145300,288130740,18880,18870,18880,18870,19
|
|
20231124,145200,287772050,18880,18880,18880,18880,159
|
|
20231124,145100,284770130,18890,18880,18890,18880,5
|
|
20231124,145000,284675710,18880,18880,18880,18880,5
|
|
20231124,144900,284581310,18890,18880,18890,18880,149
|
|
20231124,144800,281766730,18890,18880,18890,18880,10
|
|
20231124,144700,281577920,18890,18880,18890,18880,14
|
|
20231124,144600,281313490,18890,18880,18890,18880,42
|
|
20231124,144500,280520140,18890,18880,18890,18880,17
|
|
20231124,144400,280199140,18880,18880,18880,18880,10
|
|
20231124,144300,280010340,18880,18880,18880,18880,3
|
|
20231124,144200,279953700,18880,18880,18880,18880,3
|
|
20231124,144100,279897060,18880,18880,18880,18880,13
|
|
20231124,144000,279651620,18880,18880,18880,18880,23
|
|
20231124,143900,279217380,18890,18880,18890,18880,10
|
|
20231124,143800,279028510,18890,18900,18900,18880,57
|
|
20231124,143700,277951890,18900,18900,18900,18880,518
|
|
20231124,143600,268164020,18900,18900,18900,18890,9
|
|
20231124,143500,267993940,18900,18900,18900,18900,0
|
|
20231124,143400,267993940,18900,18900,18900,18900,0
|
|
20231124,143300,267993940,18900,18900,18900,18900,3
|
|
20231124,143200,267937240,18900,18890,18900,18890,4
|
|
20231124,143100,267861670,18900,18900,18900,18900,0
|
|
20231124,143000,267861670,18900,18900,18900,18900,0
|
|
20231124,142900,267861670,18900,18900,18900,18900,3
|
|
20231124,142800,267804970,18900,18900,18900,18900,0
|
|
20231124,142700,267804970,18900,18880,18900,18880,4
|
|
20231124,142600,267729430,18890,18900,18900,18890,117
|
|
20231124,142500,265519280,18920,18920,18920,18920,2
|
|
20231124,142400,265481440,18890,18890,18890,18890,0
|
|
20231124,142300,265481440,18890,18890,18890,18890,0
|
|
20231124,142200,265481440,18890,18890,18890,18890,3
|
|
20231124,142100,265424770,18900,18900,18900,18900,0
|
|
20231124,142000,265424770,18900,18900,18900,18900,19
|
|
20231124,141900,265065670,18900,18880,18900,18880,633
|
|
20231124,141800,253105570,18900,18900,18900,18890,531
|
|
20231124,141700,243069710,18900,18900,18900,18900,19
|
|
20231124,141600,242710610,18880,18880,18880,18880,0
|
|
20231124,141500,242710610,18880,18890,18900,18880,11
|
|
20231124,141400,242502810,18900,18890,18900,18890,1195
|
|
20231124,141300,219922870,18890,18890,18890,18890,16
|
|
20231124,141200,219620630,18900,18890,18900,18890,11
|
|
20231124,141100,219412780,18890,18890,18890,18890,2
|
|
20231124,141000,219375000,18900,18890,18900,18890,85
|
|
20231124,140900,217768650,18900,18900,18900,18900,0
|
|
20231124,140800,217768650,18900,18920,18920,18890,1530
|
|
20231124,140700,188836700,18930,18930,18930,18930,247
|
|
20231124,140600,184160990,18950,18950,18950,18950,47
|
|
20231124,140500,183270340,18930,18930,18930,18930,85
|
|
20231124,140400,181661290,18940,18940,18940,18940,0
|
|
20231124,140300,181661290,18940,18940,18940,18940,6
|
|
20231124,140200,181547650,18940,18940,18940,18940,1
|
|
20231124,140100,181528710,18930,18940,18940,18930,260
|
|
20231124,140000,176606890,18970,18970,18970,18970,0
|
|
20231124,135900,176606890,18970,18970,18970,18970,0
|
|
20231124,135800,176606890,18970,18970,18970,18970,0
|
|
20231124,135700,176606890,18970,18970,18970,18930,1018
|
|
20231124,135600,157329830,18970,18970,18970,18970,0
|
|
20231124,135500,157329830,18970,18970,18970,18970,0
|
|
20231124,135400,157329830,18970,18970,18970,18970,51
|
|
20231124,135300,156362360,18950,18950,18950,18950,0
|
|
20231124,135200,156362360,18950,18950,18950,18950,0
|
|
20231124,135100,156362360,18950,18950,18950,18950,15
|
|
20231124,135000,156078110,18960,18960,18960,18960,0
|
|
20231124,134900,156078110,18960,18960,18960,18960,0
|
|
20231124,134800,156078110,18960,18960,18960,18960,2
|
|
20231124,134700,156040190,18980,18980,18980,18980,16
|
|
20231124,134600,155736510,18970,18970,18970,18970,0
|
|
20231124,134500,155736510,18970,18970,18970,18970,0
|
|
20231124,134400,155736510,18970,18990,18990,18970,172
|
|
20231124,134300,152470270,18990,18990,18990,18990,109
|
|
20231124,134200,150400360,18990,18990,18990,18990,208
|
|
20231124,134100,146450440,18990,18990,18990,18990,0
|
|
20231124,134000,146450440,18990,18970,18990,18970,3
|
|
20231124,133900,146393510,18980,18980,18980,18980,49
|
|
20231124,133800,145463490,18990,18990,18990,18990,14
|
|
20231124,133700,145197630,19000,19000,19000,19000,0
|
|
20231124,133600,145197630,19000,19000,19000,18980,8
|
|
20231124,133500,145045750,19010,19010,19010,19010,0
|
|
20231124,133400,145045750,19010,19010,19010,19010,0
|
|
20231124,133300,145045750,19010,19010,19010,19010,0
|
|
20231124,133200,145045750,19010,19010,19010,19010,0
|
|
20231124,133100,145045750,19010,19010,19010,19010,1
|
|
20231124,133000,145026740,18980,18980,18980,18980,3
|
|
20231124,132900,144969800,19010,19010,19010,19010,0
|
|
20231124,132800,144969800,19010,18990,19010,18990,2
|
|
20231124,132700,144931800,19000,19010,19010,19000,112
|
|
20231124,132600,142803790,19000,19000,19000,19000,23
|
|
20231124,132500,142366790,19000,19000,19000,19000,6
|
|
20231124,132400,142252790,19010,19010,19010,19010,3
|
|
20231124,132300,142195760,19000,19000,19000,19000,11
|
|
20231124,132200,141986760,19010,19010,19010,19010,0
|
|
20231124,132100,141986760,19010,19000,19010,19000,4
|
|
20231124,132000,141910730,19000,19000,19000,19000,9
|
|
20231124,131900,141739730,19010,19010,19010,19010,18
|
|
20231124,131800,141397550,19010,19010,19010,19010,0
|
|
20231124,131700,141397550,19010,19010,19010,19010,4
|
|
20231124,131600,141321510,19010,19000,19010,19000,26
|
|
20231124,131500,140827300,19000,19000,19000,19000,2
|
|
20231124,131400,140789300,19000,19000,19000,19000,0
|
|
20231124,131300,140789300,19000,19000,19000,19000,0
|
|
20231124,131200,140789300,19000,19000,19000,19000,0
|
|
20231124,131100,140789300,19000,19000,19000,19000,0
|
|
20231124,131000,140789300,19000,19000,19000,19000,0
|
|
20231124,130900,140789300,19000,19000,19000,19000,0
|
|
20231124,130800,140789300,19000,19000,19000,19000,0
|
|
20231124,130700,140789300,19000,19000,19000,19000,0
|
|
20231124,130600,140789300,19000,19000,19000,19000,0
|
|
20231124,130500,140789300,19000,19000,19000,19000,1
|
|
20231124,130400,140770300,18980,18980,18980,18980,30
|
|
20231124,130300,140200900,18980,18990,18990,18980,212
|
|
20231124,130200,136177020,19000,19000,19000,19000,4
|
|
20231124,130100,136101020,19000,19000,19000,19000,1
|
|
20231124,130000,136082020,18990,18990,18990,18990,0
|
|
20231124,125900,136082020,18990,18990,18990,18990,0
|
|
20231124,125800,136082020,18990,18990,18990,18990,1
|
|
20231124,125700,136063030,19000,19000,19000,19000,0
|
|
20231124,125600,136063030,19000,19000,19000,19000,0
|
|
20231124,125500,136063030,19000,19000,19000,19000,0
|
|
20231124,125400,136063030,19000,19000,19000,19000,0
|
|
20231124,125300,136063030,19000,19000,19000,19000,0
|
|
20231124,125200,136063030,19000,19000,19000,19000,0
|
|
20231124,125100,136063030,19000,18980,19000,18980,68
|
|
20231124,125000,134772350,19000,19000,19000,19000,0
|
|
20231124,124900,134772350,19000,19000,19000,19000,0
|
|
20231124,124800,134772350,19000,18980,19000,18980,134
|
|
20231124,124700,132229010,18940,18940,18940,18940,0
|
|
20231124,124600,132229010,18940,18950,18980,18940,73
|
|
20231124,124500,130844410,18950,18950,18950,18950,0
|
|
20231124,124400,130844410,18950,18940,18950,18940,5
|
|
20231124,124300,130749680,18950,18950,18950,18950,0
|
|
20231124,124200,130749680,18950,18950,18950,18950,0
|
|
20231124,124100,130749680,18950,18950,18950,18950,0
|
|
20231124,124000,130749680,18950,18950,18950,18950,3
|
|
20231124,123900,130692830,18950,18950,18950,18950,0
|
|
20231124,123800,130692830,18950,18950,18950,18950,0
|
|
20231124,123700,130692830,18950,18950,18950,18950,7
|
|
20231124,123600,130560180,18950,18950,18950,18950,0
|
|
20231124,123500,130560180,18950,18950,18950,18950,61
|
|
20231124,123400,129404230,18950,18950,18950,18930,33
|
|
20231124,123300,128779060,18950,18930,18950,18930,17
|
|
20231124,123200,128456980,18930,18930,18930,18930,2
|
|
20231124,123100,128419120,18950,18950,18950,18950,16
|
|
20231124,123000,128115920,18930,18930,18930,18930,1
|
|
20231124,122900,128096990,18950,18950,18950,18950,0
|
|
20231124,122800,128096990,18950,18940,18950,18940,3
|
|
20231124,122700,128040160,18940,18940,18940,18940,3
|
|
20231124,122600,127983340,18950,18950,18950,18950,0
|
|
20231124,122500,127983340,18950,18930,18950,18930,4
|
|
20231124,122400,127907580,18930,18930,18930,18930,20
|
|
20231124,122300,127528980,18930,18930,18930,18930,0
|
|
20231124,122200,127528980,18930,18930,18930,18930,0
|
|
20231124,122100,127528980,18930,18930,18930,18930,2
|
|
20231124,122000,127491120,18930,18930,18930,18930,5
|
|
20231124,121900,127396470,18930,18930,18930,18930,1
|
|
20231124,121800,127377540,18920,18920,18920,18920,7
|
|
20231124,121700,127245100,18930,18930,18930,18930,0
|
|
20231124,121600,127245100,18930,18930,18930,18930,4
|
|
20231124,121500,127169380,18930,18930,18930,18930,0
|
|
20231124,121400,127169380,18930,18930,18930,18930,11
|
|
20231124,121300,126961150,18930,18930,18930,18930,0
|
|
20231124,121200,126961150,18930,18930,18930,18930,0
|
|
20231124,121100,126961150,18930,18930,18930,18930,2
|
|
20231124,121000,126923290,18940,18940,18940,18940,12
|
|
20231124,120900,126696010,18950,18950,18950,18950,0
|
|
20231124,120800,126696010,18950,18950,18950,18950,0
|
|
20231124,120700,126696010,18950,18950,18950,18950,3
|
|
20231124,120600,126639160,18950,18950,18950,18950,0
|
|
20231124,120500,126639160,18950,18950,18950,18950,0
|
|
20231124,120400,126639160,18950,18950,18950,18950,1
|
|
20231124,120300,126620210,18950,18950,18950,18950,3
|
|
20231124,120200,126563360,18950,18950,18950,18950,0
|
|
20231124,120100,126563360,18950,18950,18950,18950,0
|
|
20231124,120000,126563360,18950,18950,18950,18950,0
|
|
20231124,115900,126563360,18950,18950,18950,18950,3
|
|
20231124,115800,126506510,18950,18950,18950,18950,0
|
|
20231124,115700,126506510,18950,18950,18950,18950,0
|
|
20231124,115600,126506510,18950,18950,18950,18950,7
|
|
20231124,115500,126373860,18950,18950,18950,18950,4
|
|
20231124,115400,126298060,18940,18940,18940,18940,0
|
|
20231124,115300,126298060,18940,18940,18940,18940,0
|
|
20231124,115200,126298060,18940,18940,18940,18940,0
|
|
20231124,115100,126298060,18940,18940,18940,18940,3
|
|
20231124,115000,126241240,18940,18940,18940,18940,7
|
|
20231124,114900,126108660,18910,18910,18910,18910,1
|
|
20231124,114800,126089750,18910,18910,18910,18910,0
|
|
20231124,114700,126089750,18910,18920,18940,18910,20
|
|
20231124,114600,125711280,18910,18910,18910,18910,0
|
|
20231124,114500,125711280,18910,18910,18910,18910,4
|
|
20231124,114400,125635640,18920,18920,18920,18920,0
|
|
20231124,114300,125635640,18920,18920,18920,18920,12
|
|
20231124,114200,125408600,18920,18920,18920,18910,11
|
|
20231124,114100,125200550,18920,18920,18920,18920,2
|
|
20231124,114000,125162710,18920,18920,18920,18920,0
|
|
20231124,113900,125162710,18920,18910,18920,18910,104
|
|
20231124,113800,123196030,18910,18910,18910,18910,10
|
|
20231124,113700,123006930,18920,18920,18920,18910,134
|
|
20231124,113600,120472150,18930,18930,18930,18930,0
|
|
20231124,113500,120472150,18930,18930,18930,18930,0
|
|
20231124,113400,120472150,18930,18930,18930,18930,1
|
|
20231124,113300,120453220,18910,18910,18910,18910,5
|
|
20231124,113200,120358670,18930,18930,18930,18930,0
|
|
20231124,113100,120358670,18930,18930,18930,18930,0
|
|
20231124,113000,120358670,18930,18930,18930,18900,29
|
|
20231124,112900,119810300,18920,18920,18920,18920,4
|
|
20231124,112800,119734620,18920,18920,18920,18920,3
|
|
20231124,112700,119677860,18910,18910,18910,18910,0
|
|
20231124,112600,119677860,18910,18910,18910,18910,0
|
|
20231124,112500,119677860,18910,18910,18910,18910,3
|
|
20231124,112400,119621130,18930,18930,18930,18930,0
|
|
20231124,112300,119621130,18930,18930,18930,18930,0
|
|
20231124,112200,119621130,18930,18930,18930,18930,5
|
|
20231124,112100,119526480,18920,18920,18920,18920,0
|
|
20231124,112000,119526480,18920,18920,18920,18920,2
|
|
20231124,111900,119488640,18940,18940,18940,18940,0
|
|
20231124,111800,119488640,18940,18940,18940,18940,0
|
|
20231124,111700,119488640,18940,18940,18940,18940,0
|
|
20231124,111600,119488640,18940,18940,18940,18940,0
|
|
20231124,111500,119488640,18940,18940,18940,18940,2
|
|
20231124,111400,119450760,18940,18940,18940,18940,1
|
|
20231124,111300,119431820,18910,18910,18910,18910,0
|
|
20231124,111200,119431820,18910,18910,18910,18910,22
|
|
20231124,111100,119015800,18910,18910,18910,18910,1
|
|
20231124,111000,118996890,18950,18950,18950,18950,0
|
|
20231124,110900,118996890,18950,18950,18950,18950,0
|
|
20231124,110800,118996890,18950,18950,18950,18950,0
|
|
20231124,110700,118996890,18950,18950,18950,18950,0
|
|
20231124,110600,118996890,18950,18950,18950,18950,0
|
|
20231124,110500,118996890,18950,18950,18950,18950,0
|
|
20231124,110400,118996890,18950,18950,18950,18950,0
|
|
20231124,110300,118996890,18950,18950,18950,18950,1
|
|
20231124,110200,118977940,18920,18920,18920,18920,78
|
|
20231124,110100,117502180,18920,18920,18920,18920,0
|
|
20231124,110000,117502180,18920,18920,18920,18920,0
|
|
20231124,105900,117502180,18920,18920,18920,18920,0
|
|
20231124,105800,117502180,18920,18900,18920,18900,12
|
|
20231124,105700,117275360,18900,18910,18910,18900,200
|
|
20231124,105600,113494840,18920,18920,18920,18920,0
|
|
20231124,105500,113494840,18920,18920,18920,18920,121
|
|
20231124,105400,111205520,18940,18940,18940,18940,117
|
|
20231124,105300,108989540,18950,18950,18950,18950,111
|
|
20231124,105200,106886090,18950,18950,18970,18950,44
|
|
20231124,105100,106052250,18950,18940,18980,18940,33
|
|
20231124,105000,105426900,18980,18980,18980,18980,0
|
|
20231124,104900,105426900,18980,18980,18980,18980,0
|
|
20231124,104800,105426900,18980,18980,18980,18980,0
|
|
20231124,104700,105426900,18980,18980,18980,18980,0
|
|
20231124,104600,105426900,18980,18980,18980,18980,0
|
|
20231124,104500,105426900,18980,18980,18980,18980,11
|
|
20231124,104400,105218120,18980,18980,18980,18980,10
|
|
20231124,104300,105028320,18980,18980,18980,18980,10
|
|
20231124,104200,104838520,18980,18980,18980,18980,10
|
|
20231124,104100,104648720,18940,18940,18940,18940,2
|
|
20231124,104000,104610840,18980,18980,18980,18980,0
|
|
20231124,103900,104610840,18980,18980,18980,18980,0
|
|
20231124,103800,104610840,18980,18930,18980,18930,44
|
|
20231124,103700,103777870,18930,18930,18930,18930,0
|
|
20231124,103600,103777870,18930,18930,18930,18930,1
|
|
20231124,103500,103758940,18930,18910,18930,18910,62
|
|
20231124,103400,102585520,18910,18910,18910,18910,0
|
|
20231124,103300,102585520,18910,18910,18910,18910,0
|
|
20231124,103200,102585520,18910,18910,18910,18910,50
|
|
20231124,103100,101640020,18910,18910,18910,18910,11
|
|
20231124,103000,101432010,18910,18910,18910,18910,0
|
|
20231124,102900,101432010,18910,18910,18910,18910,2
|
|
20231124,102800,101394190,18930,18930,18930,18930,0
|
|
20231124,102700,101394190,18930,18930,18930,18930,0
|
|
20231124,102600,101394190,18930,18930,18930,18930,0
|
|
20231124,102500,101394190,18930,18930,18930,18930,0
|
|
20231124,102400,101394190,18930,18930,18930,18930,0
|
|
20231124,102300,101394190,18930,18930,18930,18930,22
|
|
20231124,102200,100977730,18930,18930,18930,18930,13
|
|
20231124,102100,100731640,18930,18930,18930,18930,0
|
|
20231124,102000,100731640,18930,18930,18930,18930,0
|
|
20231124,101900,100731640,18930,18930,18930,18930,0
|
|
20231124,101800,100731640,18930,18930,18930,18930,17
|
|
20231124,101700,100409830,18900,18900,18900,18900,0
|
|
20231124,101600,100409830,18900,18900,18900,18900,65
|
|
20231124,101500,99181330,18930,18930,18930,18930,280
|
|
20231124,101400,93880930,18930,18930,18930,18930,22
|
|
20231124,101300,93464470,18930,18930,18930,18930,0
|
|
20231124,101200,93464470,18930,18930,18930,18930,17
|
|
20231124,101100,93142660,18930,18900,18930,18900,57
|
|
20231124,101000,92065210,18930,18930,18930,18930,32
|
|
20231124,100900,91459450,18930,18930,18930,18930,6
|
|
20231124,100800,91345870,18930,18930,18930,18930,42
|
|
20231124,100700,90550810,18930,18930,18930,18930,0
|
|
20231124,100600,90550810,18930,18930,18930,18930,0
|
|
20231124,100500,90550810,18930,18930,18930,18930,4
|
|
20231124,100400,90475090,18930,18930,18930,18930,2
|
|
20231124,100300,90437230,18900,18930,18930,18900,2
|
|
20231124,100200,90399400,18930,18930,18930,18930,18
|
|
20231124,100100,90058660,18930,18930,18930,18930,0
|
|
20231124,100000,90058660,18930,18930,18930,18930,31
|
|
20231124,095900,89471830,18930,18930,18930,18900,4
|
|
20231124,095800,89396170,18930,18930,18930,18930,2
|
|
20231124,095700,89358310,18930,18930,18930,18930,0
|
|
20231124,095600,89358310,18930,18930,18930,18930,0
|
|
20231124,095500,89358310,18930,18930,18930,18930,0
|
|
20231124,095400,89358310,18930,18930,18930,18930,22
|
|
20231124,095300,88941850,18900,18930,18930,18900,6
|
|
20231124,095200,88828420,18930,18930,18930,18930,4
|
|
20231124,095100,88752700,18930,18940,18940,18930,11
|
|
20231124,095000,88544420,18940,18940,18940,18940,4
|
|
20231124,094900,88468660,18940,18940,18940,18940,1
|
|
20231124,094800,88449720,18900,18910,18910,18900,500
|
|
20231124,094700,78999710,18900,18900,18900,18900,0
|
|
20231124,094600,78999710,18900,18900,18900,18900,0
|
|
20231124,094500,78999710,18900,18900,18900,18900,300
|
|
20231124,094400,73329710,18880,18880,18880,18880,0
|
|
20231124,094300,73329710,18880,18900,18900,18880,580
|
|
20231124,094200,62376730,18900,18900,18900,18900,1
|
|
20231124,094100,62357830,18900,18910,18910,18900,29
|
|
20231124,094000,61809720,18900,18930,18930,18900,1000
|
|
20231124,093900,42908020,18940,18920,18940,18920,31
|
|
20231124,093800,42321480,18920,18920,18920,18920,1
|
|
20231124,093700,42302560,18940,18930,18940,18930,2
|
|
20231124,093600,42264690,18980,18980,18980,18980,1
|
|
20231124,093500,42245710,18980,18940,18980,18940,104
|
|
20231124,093400,40275910,18920,18930,18930,18920,30
|
|
20231124,093300,39708290,18980,18980,18980,18980,0
|
|
20231124,093200,39708290,18980,18980,18980,18980,0
|
|
20231124,093100,39708290,18980,18930,18980,18930,85
|
|
20231124,093000,38099090,18930,18950,18950,18920,127
|
|
20231124,092900,35695960,18930,18950,18950,18930,80
|
|
20231124,092800,34181380,18960,18960,18960,18960,0
|
|
20231124,092700,34181380,18960,18970,18970,18960,17
|
|
20231124,092600,33858900,18980,18970,18980,18970,120
|
|
20231124,092500,31581500,18980,18980,18980,18980,1
|
|
20231124,092400,31562520,18980,18980,18980,18980,0
|
|
20231124,092300,31562520,18980,18990,18990,18980,119
|
|
20231124,092200,29303890,18990,19000,19000,18990,47
|
|
20231124,092100,28411150,19040,19040,19040,19040,0
|
|
20231124,092000,28411150,19040,19040,19040,19040,0
|
|
20231124,091900,28411150,19040,19040,19040,19040,4
|
|
20231124,091800,28334990,19050,19050,19050,19050,0
|
|
20231124,091700,28334990,19050,19050,19050,19050,0
|
|
20231124,091600,28334990,19050,19050,19050,19050,0
|
|
20231124,091500,28334990,19050,19050,19050,19050,0
|
|
20231124,091400,28334990,19050,19050,19050,19050,0
|
|
20231124,091300,28334990,19050,19050,19050,19050,3
|
|
20231124,091200,28277840,19070,19070,19070,19070,0
|
|
20231124,091100,28277840,19070,19070,19070,19070,0
|
|
20231124,091000,28277840,19070,19070,19070,19070,2
|
|
20231124,090900,28239700,19070,19070,19070,19070,0
|
|
20231124,090800,28239700,19070,18970,19070,18970,7
|
|
20231124,090700,28106810,19090,19090,19090,19090,10
|
|
20231124,090600,27915910,19090,19050,19090,19050,203
|
|
20231124,090500,24046790,19050,19050,19050,19050,0
|
|
20231124,090400,24046790,19050,19040,19050,19040,50
|
|
20231124,090300,23094360,19050,19050,19050,18900,604
|
|
20231124,090200,11654790,19050,18990,19050,18960,97
|
|
20231124,090100,9815400,19010,19010,19010,19010,0
|
|
20231124,090000,9815400,19010,19060,19060,19010,515
|