695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,203200,350412130,15020,15020,15020,15020,223
|
|
20231122,203100,350412130,15020,15020,15020,15020,0
|
|
20231122,203000,350412130,15020,15020,15020,15020,0
|
|
20231122,202900,350412130,15020,15020,15020,15020,0
|
|
20231122,202800,350412130,15020,15020,15020,15020,0
|
|
20231122,202700,350412130,15020,15020,15020,15020,0
|
|
20231122,202600,350412130,15020,15020,15020,15020,0
|
|
20231122,202500,350412130,15020,15020,15020,15020,0
|
|
20231122,202400,350412130,15020,15020,15020,15020,0
|
|
20231122,202300,350412130,15020,15020,15020,15020,0
|
|
20231122,202200,350412130,15020,15020,15020,15020,0
|
|
20231122,202100,350412130,15020,15020,15020,15020,0
|
|
20231122,202000,350412130,15020,15020,15020,15020,0
|
|
20231122,201900,350412130,15020,15020,15020,15020,0
|
|
20231122,201800,350412130,15020,15020,15020,15020,0
|
|
20231122,201700,350412130,15020,15020,15020,15020,0
|
|
20231122,201600,350412130,15020,15020,15020,15020,0
|
|
20231122,201500,350412130,15020,15020,15020,15020,0
|
|
20231122,201400,350412130,15020,15020,15020,15020,0
|
|
20231122,201300,350412130,15020,15020,15020,15020,0
|
|
20231122,201200,350412130,15020,15020,15020,15020,0
|
|
20231122,201100,350412130,15020,15020,15020,15020,0
|
|
20231122,201000,350412130,15020,15020,15020,15020,0
|
|
20231122,200900,350412130,15020,15020,15020,15020,0
|
|
20231122,200800,350412130,15020,15020,15020,15020,0
|
|
20231122,200700,350412130,15020,15020,15020,15020,0
|
|
20231122,200600,350412130,15020,15020,15020,15020,0
|
|
20231122,200500,350412130,15020,15020,15020,15020,0
|
|
20231122,200400,350412130,15020,15020,15020,15020,0
|
|
20231122,200300,350412130,15020,15020,15020,15020,0
|
|
20231122,200200,350412130,15020,15020,15020,15020,223
|
|
20231122,200100,350412130,15020,15020,15020,15020,0
|
|
20231122,200000,350412130,15020,15020,15020,15020,0
|
|
20231122,195900,350412130,15020,15020,15020,15020,0
|
|
20231122,195800,350412130,15020,15020,15020,15020,0
|
|
20231122,195700,350412130,15020,15020,15020,15020,0
|
|
20231122,195600,350412130,15020,15020,15020,15020,0
|
|
20231122,195500,350412130,15020,15020,15020,15020,0
|
|
20231122,195400,350412130,15020,15020,15020,15020,0
|
|
20231122,195300,350412130,15020,15020,15020,15020,0
|
|
20231122,195200,350412130,15020,15020,15020,15020,0
|
|
20231122,195100,350412130,15020,15020,15020,15020,0
|
|
20231122,195000,350412130,15020,15020,15020,15020,0
|
|
20231122,194900,350412130,15020,15020,15020,15020,0
|
|
20231122,194800,350412130,15020,15020,15020,15020,0
|
|
20231122,194700,350412130,15020,15020,15020,15020,0
|
|
20231122,194600,350412130,15020,15020,15020,15020,0
|
|
20231122,194500,350412130,15020,15020,15020,15020,0
|
|
20231122,194400,350412130,15020,15020,15020,15020,0
|
|
20231122,194300,350412130,15020,15020,15020,15020,0
|
|
20231122,194200,350412130,15020,15020,15020,15020,0
|
|
20231122,194100,350412130,15020,15020,15020,15020,0
|
|
20231122,194000,350412130,15020,15020,15020,15020,0
|
|
20231122,193900,350412130,15020,15020,15020,15020,0
|
|
20231122,193800,350412130,15020,15020,15020,15020,0
|
|
20231122,193700,350412130,15020,15020,15020,15020,0
|
|
20231122,193600,350412130,15020,15020,15020,15020,0
|
|
20231122,193500,350412130,15020,15020,15020,15020,0
|
|
20231122,193400,350412130,15020,15020,15020,15020,0
|
|
20231122,193300,350412130,15020,15020,15020,15020,0
|
|
20231122,193200,350412130,15020,15020,15020,15020,223
|
|
20231122,193100,350412130,15020,15020,15020,15020,0
|
|
20231122,193000,350412130,15020,15020,15020,15020,0
|
|
20231122,192900,350412130,15020,15020,15020,15020,0
|
|
20231122,192800,350412130,15020,15020,15020,15020,0
|
|
20231122,192700,350412130,15020,15020,15020,15020,0
|
|
20231122,192600,350412130,15020,15020,15020,15020,0
|
|
20231122,192500,350412130,15020,15020,15020,15020,0
|
|
20231122,192400,350412130,15020,15020,15020,15020,0
|
|
20231122,192300,350412130,15020,15020,15020,15020,0
|
|
20231122,192200,350412130,15020,15020,15020,15020,0
|
|
20231122,192100,350412130,15020,15020,15020,15020,0
|
|
20231122,192000,350412130,15020,15020,15020,15020,0
|
|
20231122,191900,350412130,15020,15020,15020,15020,0
|
|
20231122,191800,350412130,15020,15020,15020,15020,0
|
|
20231122,191700,350412130,15020,15020,15020,15020,0
|
|
20231122,191600,350412130,15020,15020,15020,15020,0
|
|
20231122,191500,350412130,15020,15020,15020,15020,0
|
|
20231122,191400,350412130,15020,15020,15020,15020,0
|
|
20231122,191300,350412130,15020,15020,15020,15020,0
|
|
20231122,191200,350412130,15020,15020,15020,15020,0
|
|
20231122,191100,350412130,15020,15020,15020,15020,0
|
|
20231122,191000,350412130,15020,15020,15020,15020,0
|
|
20231122,190900,350412130,15020,15020,15020,15020,0
|
|
20231122,190800,350412130,15020,15020,15020,15020,0
|
|
20231122,190700,350412130,15020,15020,15020,15020,0
|
|
20231122,190600,350412130,15020,15020,15020,15020,0
|
|
20231122,190500,350412130,15020,15020,15020,15020,0
|
|
20231122,190400,350412130,15020,15020,15020,15020,0
|
|
20231122,190300,350412130,15020,15020,15020,15020,0
|
|
20231122,190200,350412130,15020,15020,15020,15020,223
|
|
20231122,190100,350412130,15020,15020,15020,15020,0
|
|
20231122,190000,350412130,15020,15020,15020,15020,0
|
|
20231122,185900,350412130,15020,15020,15020,15020,0
|
|
20231122,185800,350412130,15020,15020,15020,15020,0
|
|
20231122,185700,350412130,15020,15020,15020,15020,0
|
|
20231122,185600,350412130,15020,15020,15020,15020,0
|
|
20231122,185500,350412130,15020,15020,15020,15020,0
|
|
20231122,185400,350412130,15020,15020,15020,15020,0
|
|
20231122,185300,350412130,15020,15020,15020,15020,0
|
|
20231122,185200,350412130,15020,15020,15020,15020,0
|
|
20231122,185100,350412130,15020,15020,15020,15020,0
|
|
20231122,185000,350412130,15020,15020,15020,15020,0
|
|
20231122,184900,350412130,15020,15020,15020,15020,0
|
|
20231122,184800,350412130,15020,15020,15020,15020,0
|
|
20231122,184700,350412130,15020,15020,15020,15020,0
|
|
20231122,184600,350412130,15020,15020,15020,15020,0
|
|
20231122,184500,350412130,15020,15020,15020,15020,0
|
|
20231122,184400,350412130,15020,15020,15020,15020,0
|
|
20231122,184300,350412130,15020,15020,15020,15020,0
|
|
20231122,184200,350412130,15020,15020,15020,15020,0
|
|
20231122,184100,350412130,15020,15020,15020,15020,0
|
|
20231122,184000,350412130,15020,15020,15020,15020,0
|
|
20231122,183900,350412130,15020,15020,15020,15020,0
|
|
20231122,183800,350412130,15020,15020,15020,15020,0
|
|
20231122,183700,350412130,15020,15020,15020,15020,0
|
|
20231122,183600,350412130,15020,15020,15020,15020,0
|
|
20231122,183500,350412130,15020,15020,15020,15020,0
|
|
20231122,183400,350412130,15020,15020,15020,15020,0
|
|
20231122,183300,350412130,15020,15020,15020,15020,0
|
|
20231122,183200,350412130,15020,15020,15020,15020,223
|
|
20231122,183100,350412130,15020,15020,15020,15020,0
|
|
20231122,183000,350412130,15020,15020,15020,15020,0
|
|
20231122,182900,350412130,15020,15020,15020,15020,0
|
|
20231122,182800,350412130,15020,15020,15020,15020,0
|
|
20231122,182700,350412130,15020,15020,15020,15020,0
|
|
20231122,182600,350412130,15020,15020,15020,15020,0
|
|
20231122,182500,350412130,15020,15020,15020,15020,0
|
|
20231122,182400,350412130,15020,15020,15020,15020,0
|
|
20231122,182300,350412130,15020,15020,15020,15020,0
|
|
20231122,182200,350412130,15020,15020,15020,15020,0
|
|
20231122,182100,350412130,15020,15020,15020,15020,0
|
|
20231122,182000,350412130,15020,15020,15020,15020,0
|
|
20231122,181900,350412130,15020,15020,15020,15020,0
|
|
20231122,181800,350412130,15020,15020,15020,15020,0
|
|
20231122,181700,350412130,15020,15020,15020,15020,0
|
|
20231122,181600,350412130,15020,15020,15020,15020,0
|
|
20231122,181500,350412130,15020,15020,15020,15020,0
|
|
20231122,181400,350412130,15020,15020,15020,15020,0
|
|
20231122,181300,350412130,15020,15020,15020,15020,0
|
|
20231122,181200,350412130,15020,15020,15020,15020,0
|
|
20231122,181100,350412130,15020,15020,15020,15020,0
|
|
20231122,181000,350412130,15020,15020,15020,15020,0
|
|
20231122,180900,350412130,15020,15020,15020,15020,0
|
|
20231122,180800,350412130,15020,15020,15020,15020,0
|
|
20231122,180700,350412130,15020,15020,15020,15020,0
|
|
20231122,180600,350412130,15020,15020,15020,15020,0
|
|
20231122,180500,350412130,15020,15020,15020,15020,0
|
|
20231122,180400,350412130,15020,15020,15020,15020,0
|
|
20231122,180300,350412130,15020,15020,15020,15020,0
|
|
20231122,180200,350412130,15020,15020,15020,15020,223
|
|
20231122,180100,350412130,15020,15020,15020,15020,0
|
|
20231122,180000,350412130,15020,15020,15020,15020,0
|
|
20231122,175900,350412130,15020,15020,15020,15020,0
|
|
20231122,175800,350412130,15020,15020,15020,15020,0
|
|
20231122,175700,350412130,15020,15020,15020,15020,0
|
|
20231122,175600,350412130,15020,15020,15020,15020,0
|
|
20231122,175500,350412130,15020,15020,15020,15020,0
|
|
20231122,175400,350412130,15020,15020,15020,15020,0
|
|
20231122,175300,350412130,15020,15020,15020,15020,0
|
|
20231122,175200,350412130,15020,15020,15020,15020,0
|
|
20231122,175100,350412130,15020,15020,15020,15020,0
|
|
20231122,175000,350412130,15020,15020,15020,15020,0
|
|
20231122,174900,350412130,15020,15020,15020,15020,0
|
|
20231122,174800,350412130,15020,15020,15020,15020,0
|
|
20231122,174700,350412130,15020,15020,15020,15020,0
|
|
20231122,174600,350412130,15020,15020,15020,15020,0
|
|
20231122,174500,350412130,15020,15020,15020,15020,0
|
|
20231122,174400,350412130,15020,15020,15020,15020,0
|
|
20231122,174300,350412130,15020,15020,15020,15020,0
|
|
20231122,174200,350412130,15020,15020,15020,15020,0
|
|
20231122,174100,350412130,15020,15020,15020,15020,0
|
|
20231122,174000,350412130,15020,15020,15020,15020,0
|
|
20231122,173900,350412130,15020,15020,15020,15020,0
|
|
20231122,173800,350412130,15020,15020,15020,15020,0
|
|
20231122,173700,350412130,15020,15020,15020,15020,0
|
|
20231122,173600,350412130,15020,15020,15020,15020,0
|
|
20231122,173500,350412130,15020,15020,15020,15020,0
|
|
20231122,173400,350412130,15020,15020,15020,15020,0
|
|
20231122,173300,350412130,15020,15020,15020,15020,0
|
|
20231122,173200,350412130,15020,15020,15020,15020,223
|
|
20231122,173100,350412130,15020,15020,15020,15020,0
|
|
20231122,173000,350412130,15020,15020,15020,15020,0
|
|
20231122,172900,350412130,15020,15020,15020,15020,0
|
|
20231122,172800,350412130,15020,15020,15020,15020,0
|
|
20231122,172700,350412130,15020,15020,15020,15020,0
|
|
20231122,172600,350412130,15020,15020,15020,15020,0
|
|
20231122,172500,350412130,15020,15020,15020,15020,0
|
|
20231122,172400,350412130,15020,15020,15020,15020,0
|
|
20231122,172300,350412130,15020,15020,15020,15020,0
|
|
20231122,172200,350412130,15020,15020,15020,15020,0
|
|
20231122,172100,350412130,15020,15020,15020,15020,0
|
|
20231122,172000,350412130,15020,15020,15020,15020,0
|
|
20231122,171900,350412130,15020,15020,15020,15020,0
|
|
20231122,171800,350412130,15020,15020,15020,15020,0
|
|
20231122,171700,350412130,15020,15020,15020,15020,0
|
|
20231122,171600,350412130,15020,15020,15020,15020,0
|
|
20231122,171500,350412130,15020,15020,15020,15020,0
|
|
20231122,171400,350412130,15020,15020,15020,15020,0
|
|
20231122,171300,350412130,15020,15020,15020,15020,0
|
|
20231122,171200,350412130,15020,15020,15020,15020,0
|
|
20231122,171100,350412130,15020,15020,15020,15020,0
|
|
20231122,171000,350412130,15020,15020,15020,15020,0
|
|
20231122,170900,350412130,15020,15020,15020,15020,0
|
|
20231122,170800,350412130,15020,15020,15020,15020,0
|
|
20231122,170700,350412130,15020,15020,15020,15020,0
|
|
20231122,170600,350412130,15020,15020,15020,15020,0
|
|
20231122,170500,350412130,15020,15020,15020,15020,0
|
|
20231122,170400,350412130,15020,15020,15020,15020,0
|
|
20231122,170300,350412130,15020,15020,15020,15020,0
|
|
20231122,170200,350412130,15020,15020,15020,15020,223
|
|
20231122,170100,350412130,15020,15020,15020,15020,0
|
|
20231122,170000,350412130,15020,15020,15020,15020,0
|
|
20231122,165900,350412130,15020,15020,15020,15020,0
|
|
20231122,165800,350412130,15020,15020,15020,15020,0
|
|
20231122,165700,350412130,15020,15020,15020,15020,0
|
|
20231122,165600,350412130,15020,15020,15020,15020,0
|
|
20231122,165500,350412130,15020,15020,15020,15020,0
|
|
20231122,165400,350412130,15020,15020,15020,15020,0
|
|
20231122,165300,350412130,15020,15020,15020,15020,0
|
|
20231122,165200,350412130,15020,15020,15020,15020,0
|
|
20231122,165100,350412130,15020,15020,15020,15020,0
|
|
20231122,165000,350412130,15020,15020,15020,15020,0
|
|
20231122,164900,350412130,15020,15020,15020,15020,0
|
|
20231122,164800,350412130,15020,15020,15020,15020,0
|
|
20231122,164700,350412130,15020,15020,15020,15020,0
|
|
20231122,164600,350412130,15020,15020,15020,15020,0
|
|
20231122,164500,350412130,15020,15020,15020,15020,0
|
|
20231122,164400,350412130,15020,15020,15020,15020,0
|
|
20231122,164300,350412130,15020,15020,15020,15020,0
|
|
20231122,164200,350412130,15020,15020,15020,15020,0
|
|
20231122,164100,350412130,15020,15020,15020,15020,0
|
|
20231122,164000,350412130,15020,15020,15020,15020,0
|
|
20231122,163900,350412130,15020,15020,15020,15020,0
|
|
20231122,163800,350412130,15020,15020,15020,15020,0
|
|
20231122,163700,350412130,15020,15020,15020,15020,0
|
|
20231122,163600,350412130,15020,15020,15020,15020,0
|
|
20231122,163500,350412130,15020,15020,15020,15020,0
|
|
20231122,163400,350412130,15020,15020,15020,15020,0
|
|
20231122,163300,350412130,15020,15020,15020,15020,0
|
|
20231122,163200,350412130,15020,15020,15020,15020,223
|
|
20231122,163100,350412130,15020,15020,15020,15020,0
|
|
20231122,163000,350412130,15020,15020,15020,15020,0
|
|
20231122,162900,350412130,15020,15020,15020,15020,0
|
|
20231122,162800,350412130,15020,15020,15020,15020,0
|
|
20231122,162700,350412130,15020,15020,15020,15020,0
|
|
20231122,162600,350412130,15020,15020,15020,15020,0
|
|
20231122,162500,350412130,15020,15020,15020,15020,0
|
|
20231122,162400,350412130,15020,15020,15020,15020,0
|
|
20231122,162300,350412130,15020,15020,15020,15020,0
|
|
20231122,162200,350412130,15020,15020,15020,15020,0
|
|
20231122,162100,350412130,15020,15020,15020,15020,0
|
|
20231122,162000,350412130,15020,15020,15020,15020,0
|
|
20231122,161900,350412130,15020,15020,15020,15020,0
|
|
20231122,161800,350412130,15020,15020,15020,15020,0
|
|
20231122,161700,350412130,15020,15020,15020,15020,0
|
|
20231122,161600,350412130,15020,15020,15020,15020,0
|
|
20231122,161500,350412130,15020,15020,15020,15020,0
|
|
20231122,161400,350412130,15020,15020,15020,15020,0
|
|
20231122,161300,350412130,15020,15020,15020,15020,0
|
|
20231122,161200,350412130,15020,15020,15020,15020,0
|
|
20231122,161100,350412130,15020,15020,15020,15020,0
|
|
20231122,161000,350412130,15020,15020,15020,15020,0
|
|
20231122,160900,350412130,15020,15020,15020,15020,0
|
|
20231122,160800,350412130,15020,15020,15020,15020,0
|
|
20231122,160700,350412130,15020,15020,15020,15020,0
|
|
20231122,160600,350412130,15020,15020,15020,15020,0
|
|
20231122,160500,350412130,15020,15020,15020,15020,0
|
|
20231122,160400,350412130,15020,15020,15020,15020,0
|
|
20231122,160300,350412130,15020,15020,15020,15020,0
|
|
20231122,160200,350412130,15020,15020,15020,15020,223
|
|
20231122,160100,350412130,15020,15020,15020,15020,0
|
|
20231122,160000,350412130,15020,15020,15020,15020,0
|
|
20231122,155900,350412130,15020,15020,15020,15020,0
|
|
20231122,155800,350412130,15020,15020,15020,15020,0
|
|
20231122,155700,350412130,15020,15020,15020,15020,0
|
|
20231122,155600,350412130,15020,15020,15020,15020,0
|
|
20231122,155500,350412130,15020,15020,15020,15020,0
|
|
20231122,155400,350412130,15020,15020,15020,15020,0
|
|
20231122,155300,350412130,15020,15020,15020,15020,0
|
|
20231122,155200,350412130,15020,15020,15020,15020,0
|
|
20231122,155100,350412130,15020,15020,15020,15020,0
|
|
20231122,155000,350412130,15020,15020,15020,15020,0
|
|
20231122,154900,350412130,15020,15020,15020,15020,0
|
|
20231122,154800,350412130,15020,15020,15020,15020,0
|
|
20231122,154700,350412130,15020,15020,15020,15020,0
|
|
20231122,154600,350412130,15020,15020,15020,15020,0
|
|
20231122,154500,350412130,15020,15020,15020,15020,0
|
|
20231122,154400,350412130,15020,15020,15020,15020,0
|
|
20231122,154300,350412130,15020,15020,15020,15020,0
|
|
20231122,154200,350412130,15020,15020,15020,15020,0
|
|
20231122,154100,350412130,15020,15020,15020,15020,0
|
|
20231122,154000,350412130,15020,15020,15020,15020,0
|
|
20231122,153900,350412130,15020,15020,15020,15020,0
|
|
20231122,153800,350412130,15020,15020,15020,15020,0
|
|
20231122,153700,350412130,15020,15020,15020,15020,0
|
|
20231122,153600,350412130,15020,15020,15020,15020,0
|
|
20231122,153500,350412130,15020,15020,15020,15020,0
|
|
20231122,153400,350412130,15020,15020,15020,15020,0
|
|
20231122,153300,350412130,15020,15020,15020,15020,0
|
|
20231122,153200,350412130,15020,15020,15020,15020,223
|
|
20231122,153100,350412130,15020,15020,15020,15020,0
|
|
20231122,153000,350412130,15020,15020,15020,15020,223
|
|
20231122,152900,347062670,15020,15020,15020,15020,0
|
|
20231122,152800,347062670,15020,15020,15020,15020,0
|
|
20231122,152700,347062670,15020,15020,15020,15020,0
|
|
20231122,152600,347062670,15020,15020,15020,15020,0
|
|
20231122,152500,347062670,15020,15020,15020,15020,0
|
|
20231122,152400,347062670,15020,15020,15020,15020,0
|
|
20231122,152300,347062670,15020,15020,15020,15020,0
|
|
20231122,152200,347062670,15020,15020,15020,15020,0
|
|
20231122,152100,347062670,15020,15020,15020,15020,0
|
|
20231122,152000,347062670,15020,15020,15020,15020,0
|
|
20231122,151900,347062670,15020,15020,15020,15020,0
|
|
20231122,151800,347062670,15020,15030,15030,15020,51
|
|
20231122,151700,346296190,15030,15030,15030,15030,6
|
|
20231122,151600,346206010,15030,15020,15030,15020,60
|
|
20231122,151500,345304300,15010,15010,15010,15010,16
|
|
20231122,151400,345064140,15010,15010,15010,15010,72
|
|
20231122,151300,343983420,15020,15020,15020,15020,1
|
|
20231122,151200,343968400,15030,15020,15030,15020,52
|
|
20231122,151100,343187130,15000,15000,15000,15000,0
|
|
20231122,151000,343187130,15000,15020,15020,15000,142
|
|
20231122,150900,341054330,15020,15020,15020,15020,0
|
|
20231122,150800,341054330,15020,15020,15020,15020,23
|
|
20231122,150700,340708870,15010,15010,15010,15010,3
|
|
20231122,150600,340663840,15010,15010,15010,15010,1
|
|
20231122,150500,340648830,15020,15000,15020,15000,846
|
|
20231122,150400,327955630,15000,15000,15000,15000,0
|
|
20231122,150300,327955630,15000,15000,15000,15000,0
|
|
20231122,150200,327955630,15000,15000,15000,15000,223
|
|
20231122,150100,324610630,14970,14970,14970,14970,0
|
|
20231122,150000,324610630,14970,14970,14970,14970,13
|
|
20231122,145900,324416020,14980,14980,14980,14980,20
|
|
20231122,145800,324116420,14990,14990,14990,14990,14
|
|
20231122,145700,323906560,14990,14990,14990,14990,0
|
|
20231122,145600,323906560,14990,14990,14990,14990,21
|
|
20231122,145500,323591770,14990,14990,14990,14990,36
|
|
20231122,145400,323052130,14990,14990,14990,14990,21
|
|
20231122,145300,322737340,14990,14990,14990,14990,0
|
|
20231122,145200,322737340,14990,14990,14990,14990,20
|
|
20231122,145100,322437540,14990,14990,14990,14990,26
|
|
20231122,145000,322047800,14990,14990,14990,14990,0
|
|
20231122,144900,322047800,14990,14990,14990,14990,19
|
|
20231122,144800,321762990,15000,15000,15000,15000,17
|
|
20231122,144700,321507990,15000,14990,15000,14990,25
|
|
20231122,144600,321133230,15000,15000,15000,15000,4
|
|
20231122,144500,321073230,14990,14990,14990,14990,21
|
|
20231122,144400,320758440,14990,14980,14990,14980,49
|
|
20231122,144300,320024150,14980,14980,14980,14980,6
|
|
20231122,144200,319934270,14980,14980,14980,14970,24
|
|
20231122,144100,319574930,14980,14980,14980,14980,12
|
|
20231122,144000,319395170,14980,14980,14980,14980,6
|
|
20231122,143900,319305290,15000,15000,15000,15000,0
|
|
20231122,143800,319305290,15000,14990,15000,14990,482
|
|
20231122,143700,312075530,15000,15000,15000,15000,0
|
|
20231122,143600,312075530,15000,15000,15000,15000,0
|
|
20231122,143500,312075530,15000,14990,15000,14980,721
|
|
20231122,143400,301264480,14990,14990,14990,14990,0
|
|
20231122,143300,301264480,14990,14970,14990,14970,63
|
|
20231122,143200,300320590,14990,14990,14990,14990,72
|
|
20231122,143100,299241310,15000,14990,15000,14990,23
|
|
20231122,143000,298896530,14990,14990,14990,14990,0
|
|
20231122,142900,298896530,14990,14990,14990,14990,37
|
|
20231122,142800,298341900,14990,14990,14990,14990,0
|
|
20231122,142700,298341900,14990,14990,15000,14990,838
|
|
20231122,142600,285777080,14990,14980,14990,14980,297
|
|
20231122,142500,281325470,14980,14980,14980,14980,100
|
|
20231122,142400,279827470,14980,14960,14980,14960,322
|
|
20231122,142300,275004150,14980,14970,14980,14970,288
|
|
20231122,142200,270690100,14960,14960,14960,14960,22
|
|
20231122,142100,270360980,14970,14970,14970,14970,0
|
|
20231122,142000,270360980,14970,14970,14970,14970,10
|
|
20231122,141900,270211280,14960,14960,14960,14960,42
|
|
20231122,141800,269582960,14970,14970,14970,14970,18
|
|
20231122,141700,269313500,14970,14960,14970,14960,25
|
|
20231122,141600,268939450,14960,14960,14960,14960,0
|
|
20231122,141500,268939450,14960,14960,14960,14960,22
|
|
20231122,141400,268610330,14960,14960,14960,14960,0
|
|
20231122,141300,268610330,14960,14960,14960,14960,18
|
|
20231122,141200,268341050,14960,14960,14960,14960,23
|
|
20231122,141100,267996970,14970,14970,14970,14970,0
|
|
20231122,141000,267996970,14970,14970,14970,14970,1
|
|
20231122,140900,267982000,14970,14970,14970,14970,10
|
|
20231122,140800,267832300,14960,14960,14960,14960,45
|
|
20231122,140700,267159100,14950,14950,14950,14950,0
|
|
20231122,140600,267159100,14950,14940,14950,14940,50
|
|
20231122,140500,266411840,14930,14930,14930,14930,0
|
|
20231122,140400,266411840,14930,14930,14930,14930,0
|
|
20231122,140300,266411840,14930,14930,14930,14930,0
|
|
20231122,140200,266411840,14930,14930,14930,14930,3
|
|
20231122,140100,266367050,14950,14940,14950,14940,43
|
|
20231122,140000,265724470,14930,14930,14930,14930,44
|
|
20231122,135900,265067550,14940,14940,14940,14940,0
|
|
20231122,135800,265067550,14940,14940,14940,14940,0
|
|
20231122,135700,265067550,14940,14930,14940,14930,62
|
|
20231122,135600,264141430,14930,14930,14930,14930,7
|
|
20231122,135500,264036920,14940,14940,14940,14940,0
|
|
20231122,135400,264036920,14940,14940,14940,14940,1
|
|
20231122,135300,264021980,14940,14930,14940,14930,45
|
|
20231122,135200,263349910,14940,14940,14940,14940,0
|
|
20231122,135100,263349910,14940,14940,14940,14940,0
|
|
20231122,135000,263349910,14940,14940,14940,14940,99
|
|
20231122,134900,261870850,14950,14950,14950,14950,0
|
|
20231122,134800,261870850,14950,14950,14950,14950,7
|
|
20231122,134700,261766200,14950,14950,14950,14950,0
|
|
20231122,134600,261766200,14950,14950,14950,14950,3
|
|
20231122,134500,261721350,14950,14940,14950,14940,38
|
|
20231122,134400,261153440,14940,14940,14940,14940,0
|
|
20231122,134300,261153440,14940,14930,14940,14930,74
|
|
20231122,134200,260048120,14960,14960,14960,14960,0
|
|
20231122,134100,260048120,14960,14960,14960,14960,0
|
|
20231122,134000,260048120,14960,14960,14960,14960,0
|
|
20231122,133900,260048120,14960,14960,14960,14960,0
|
|
20231122,133800,260048120,14960,14960,14960,14960,0
|
|
20231122,133700,260048120,14960,14910,14960,14910,124
|
|
20231122,133600,258193130,14960,14960,14960,14950,308
|
|
20231122,133500,253585700,14950,14900,14950,14900,34
|
|
20231122,133400,253078690,14890,14890,14890,14890,20
|
|
20231122,133300,252780890,14890,14890,14890,14890,1
|
|
20231122,133200,252766000,14890,14880,14890,14880,24
|
|
20231122,133100,252408650,14890,14890,14890,14890,80
|
|
20231122,133000,251217450,14900,14900,14900,14900,0
|
|
20231122,132900,251217450,14900,14900,14900,14900,26
|
|
20231122,132800,250830050,14900,14900,14900,14900,0
|
|
20231122,132700,250830050,14900,14900,14900,14900,20
|
|
20231122,132600,250532050,14910,14900,14910,14900,45
|
|
20231122,132500,249861330,14900,14900,14900,14900,0
|
|
20231122,132400,249861330,14900,14900,14900,14900,22
|
|
20231122,132300,249533530,14900,14900,14900,14900,100
|
|
20231122,132200,248043530,14900,14900,14900,14900,100
|
|
20231122,132100,246553530,14920,14910,14920,14910,63
|
|
20231122,132000,245614000,14900,14900,14900,14900,23
|
|
20231122,131900,245271300,14900,14900,14900,14900,0
|
|
20231122,131800,245271300,14900,14900,14900,14900,26
|
|
20231122,131700,244883900,14900,14900,14900,14900,19
|
|
20231122,131600,244600800,14900,14900,14900,14900,0
|
|
20231122,131500,244600800,14900,14900,14900,14900,27
|
|
20231122,131400,244198500,14900,14890,14900,14890,41
|
|
20231122,131300,243587780,14890,14890,14890,14890,19
|
|
20231122,131200,243304870,14890,14890,14890,14890,0
|
|
20231122,131100,243304870,14890,14890,14890,14890,25
|
|
20231122,131000,242932620,14890,14890,14890,14890,0
|
|
20231122,130900,242932620,14890,14890,14890,14890,20
|
|
20231122,130800,242634820,14900,14900,14900,14900,25
|
|
20231122,130700,242262320,14900,14900,14900,14900,0
|
|
20231122,130600,242262320,14900,14900,14900,14900,32
|
|
20231122,130500,241785520,14900,14900,14900,14900,3
|
|
20231122,130400,241740820,14910,14910,14910,14910,7
|
|
20231122,130300,241636450,14900,14900,14900,14890,32
|
|
20231122,130200,241159940,14900,14900,14900,14900,19
|
|
20231122,130100,240876840,14910,14910,14910,14910,24
|
|
20231122,130000,240519000,14920,14920,14920,14920,0
|
|
20231122,125900,240519000,14920,14910,14920,14910,22
|
|
20231122,125800,240190960,14910,14910,14910,14910,0
|
|
20231122,125700,240190960,14910,14900,14910,14900,49
|
|
20231122,125600,239460640,14910,14910,14910,14910,0
|
|
20231122,125500,239460640,14910,14910,14910,14910,23
|
|
20231122,125400,239117710,14910,14910,14910,14910,25
|
|
20231122,125300,238744960,14900,14900,14900,14900,0
|
|
20231122,125200,238744960,14900,14910,14910,14900,30
|
|
20231122,125100,238297760,14910,14910,14910,14910,23
|
|
20231122,125000,237954830,14910,14910,14910,14910,21
|
|
20231122,124900,237641720,14900,14900,14900,14900,0
|
|
20231122,124800,237641720,14900,14900,14900,14900,22
|
|
20231122,124700,237313920,14900,14900,14900,14900,0
|
|
20231122,124600,237313920,14900,14900,14900,14900,24
|
|
20231122,124500,236956320,14910,14910,14910,14910,22
|
|
20231122,124400,236628300,14910,14910,14910,14910,150
|
|
20231122,124300,234391800,14910,14910,14910,14910,0
|
|
20231122,124200,234391800,14910,14910,14910,14910,0
|
|
20231122,124100,234391800,14910,14910,14910,14910,0
|
|
20231122,124000,234391800,14910,14940,14940,14910,21
|
|
20231122,123900,234078090,14950,14950,14950,14950,0
|
|
20231122,123800,234078090,14950,14940,14950,14940,100
|
|
20231122,123700,232583290,14950,14950,14950,14950,0
|
|
20231122,123600,232583290,14950,14940,14950,14940,165
|
|
20231122,123500,230116790,14950,14910,14950,14910,535
|
|
20231122,123400,222131720,14910,14910,14910,14910,20
|
|
20231122,123300,221833520,14910,14910,14910,14910,21
|
|
20231122,123200,221520410,14900,14900,14900,14900,25
|
|
20231122,123100,221147910,14910,14910,14910,14910,0
|
|
20231122,123000,221147910,14910,14910,14910,14910,0
|
|
20231122,122900,221147910,14910,14910,14910,14910,24
|
|
20231122,122800,220790070,14910,14910,14910,14910,8
|
|
20231122,122700,220670790,14900,14900,14900,14900,21
|
|
20231122,122600,220357890,14900,14900,14900,14900,0
|
|
20231122,122500,220357890,14900,14900,14910,14900,46
|
|
20231122,122400,219672300,14900,14900,14900,14900,0
|
|
20231122,122300,219672300,14900,14900,14900,14900,20
|
|
20231122,122200,219374300,14910,14900,14910,14900,22
|
|
20231122,122100,219046300,14900,14900,14900,14900,0
|
|
20231122,122000,219046300,14900,14910,14910,14900,20
|
|
20231122,121900,218748140,14930,14930,14930,14930,1
|
|
20231122,121800,218733210,14910,14900,14910,14900,47
|
|
20231122,121700,218032670,14910,14900,14910,14890,465
|
|
20231122,121600,211099770,14900,14890,14900,14890,8
|
|
20231122,121500,210980590,14880,14890,14890,14880,2
|
|
20231122,121400,210950820,14890,14900,14900,14890,51
|
|
20231122,121300,210191320,14900,14900,14900,14890,15
|
|
20231122,121200,209967830,14900,14900,14900,14900,1
|
|
20231122,121100,209952930,14910,14920,14920,14910,90
|
|
20231122,121000,208610690,14920,14920,14920,14920,0
|
|
20231122,120900,208610690,14920,14930,14930,14920,101
|
|
20231122,120800,207102950,14930,14930,14930,14930,0
|
|
20231122,120700,207102950,14930,14930,14930,14930,1
|
|
20231122,120600,207088020,14950,14950,14950,14950,583
|
|
20231122,120500,198372170,14960,14960,14960,14960,11
|
|
20231122,120400,198207610,14960,14960,14960,14950,385
|
|
20231122,120300,192448250,14970,14970,14970,14970,0
|
|
20231122,120200,192448250,14970,14970,14970,14970,0
|
|
20231122,120100,192448250,14970,14970,14970,14970,0
|
|
20231122,120000,192448250,14970,14960,14980,14960,55
|
|
20231122,115900,191625020,14990,14990,14990,14990,0
|
|
20231122,115800,191625020,14990,14990,14990,14990,0
|
|
20231122,115700,191625020,14990,14990,14990,14990,0
|
|
20231122,115600,191625020,14990,14990,14990,14990,346
|
|
20231122,115500,186438480,14980,14980,14980,14980,22
|
|
20231122,115400,186108920,14950,14990,14990,14950,11
|
|
20231122,115300,185944070,15000,14990,15000,14990,6
|
|
20231122,115200,185854110,14950,14970,14990,14950,62
|
|
20231122,115100,184925850,14960,14960,14960,14960,21
|
|
20231122,115000,184611690,14950,14950,14950,14950,5
|
|
20231122,114900,184536940,14970,14970,14970,14970,0
|
|
20231122,114800,184536940,14970,14970,14970,14970,130
|
|
20231122,114700,182590840,14970,14970,14970,14970,0
|
|
20231122,114600,182590840,14970,14970,14970,14970,25
|
|
20231122,114500,182216590,14970,14970,14970,14970,0
|
|
20231122,114400,182216590,14970,14970,14970,14970,20
|
|
20231122,114300,181917190,14970,14970,14970,14970,0
|
|
20231122,114200,181917190,14970,14970,14970,14970,47
|
|
20231122,114100,181213600,14960,14960,14960,14960,19
|
|
20231122,114000,180929360,14960,14940,14960,14940,737
|
|
20231122,113900,169916890,14930,14920,14930,14920,46
|
|
20231122,113800,169230380,14930,14930,14930,14930,0
|
|
20231122,113700,169230380,14930,14930,14930,14930,0
|
|
20231122,113600,169230380,14930,14930,14930,14930,150
|
|
20231122,113500,166990880,14930,14930,14930,14930,25
|
|
20231122,113400,166617630,14930,14930,14930,14930,21
|
|
20231122,113300,166304100,14940,14940,14940,14940,0
|
|
20231122,113200,166304100,14940,14940,14940,14940,45
|
|
20231122,113100,165631800,14930,14930,14930,14930,0
|
|
20231122,113000,165631800,14930,14930,14930,14930,21
|
|
20231122,112900,165318270,14930,14930,14930,14930,0
|
|
20231122,112800,165318270,14930,14930,14930,14930,24
|
|
20231122,112700,164959950,14950,14950,14950,14950,0
|
|
20231122,112600,164959950,14950,14940,14950,14940,181
|
|
20231122,112500,162254270,14960,14960,14960,14960,0
|
|
20231122,112400,162254270,14960,14930,14960,14930,678
|
|
20231122,112300,152112530,14920,14920,14920,14920,22
|
|
20231122,112200,151784290,14920,14920,14920,14920,19
|
|
20231122,112100,151500810,14920,14920,14920,14910,26
|
|
20231122,112000,151113120,14910,14910,14910,14910,0
|
|
20231122,111900,151113120,14910,14910,14910,14910,23
|
|
20231122,111800,150770190,14910,14910,14910,14910,23
|
|
20231122,111700,150427260,14910,14910,14910,14910,0
|
|
20231122,111600,150427260,14910,14910,14910,14910,22
|
|
20231122,111500,150099240,14910,14910,14910,14910,0
|
|
20231122,111400,150099240,14910,14910,14910,14910,6
|
|
20231122,111300,150009780,14910,14910,14910,14910,6
|
|
20231122,111200,149920320,14930,14930,14930,14930,0
|
|
20231122,111100,149920320,14930,14940,14940,14930,350
|
|
20231122,111000,144691610,14950,14950,14950,14950,0
|
|
20231122,110900,144691610,14950,14950,14950,14950,574
|
|
20231122,110800,136110310,14960,14960,14960,14960,308
|
|
20231122,110700,131502630,14960,14960,14960,14960,25
|
|
20231122,110600,131128630,14960,14960,14960,14960,25
|
|
20231122,110500,130754630,14960,14960,14960,14960,20
|
|
20231122,110400,130455430,14960,14960,14960,14960,0
|
|
20231122,110300,130455430,14960,14960,14960,14960,0
|
|
20231122,110200,130455430,14960,14960,14960,14960,2
|
|
20231122,110100,130425510,15000,14970,15000,14970,407
|
|
20231122,110000,124323500,14960,14980,14980,14960,8
|
|
20231122,105900,124203740,14950,14950,14950,14950,0
|
|
20231122,105800,124203740,14950,14970,14980,14950,99
|
|
20231122,105700,122722550,14960,14960,14960,14960,0
|
|
20231122,105600,122722550,14960,14960,14960,14960,24
|
|
20231122,105500,122363510,14960,14950,14960,14950,57
|
|
20231122,105400,121511000,14950,14940,14950,14940,28
|
|
20231122,105300,121092410,14940,14940,14940,14940,23
|
|
20231122,105200,120748790,14940,14940,14940,14940,0
|
|
20231122,105100,120748790,14940,14930,14940,14930,33
|
|
20231122,105000,120256000,14930,14930,14930,14930,0
|
|
20231122,104900,120256000,14930,14930,14930,14930,23
|
|
20231122,104800,119912610,14930,14930,14930,14930,0
|
|
20231122,104700,119912610,14930,14930,14930,14930,22
|
|
20231122,104600,119584150,14930,14930,14930,14930,26
|
|
20231122,104500,119195970,14930,14930,14930,14930,0
|
|
20231122,104400,119195970,14930,14930,14930,14930,30
|
|
20231122,104300,118748070,14930,14930,14930,14930,7
|
|
20231122,104200,118643560,14930,14930,14930,14930,25
|
|
20231122,104100,118270310,14940,14940,14940,14940,0
|
|
20231122,104000,118270310,14940,14940,14940,14940,10
|
|
20231122,103900,118120910,14940,14940,14940,14940,24
|
|
20231122,103800,117762350,14930,14920,14930,14920,28
|
|
20231122,103700,117344330,14920,14920,14920,14920,21
|
|
20231122,103600,117031010,14930,14930,14930,14930,0
|
|
20231122,103500,117031010,14930,14930,14930,14930,23
|
|
20231122,103400,116687620,14930,14930,14930,14930,1
|
|
20231122,103300,116672690,14930,14930,14930,14930,21
|
|
20231122,103200,116359160,14930,14930,14930,14930,7
|
|
20231122,103100,116254650,14950,14950,14950,14950,0
|
|
20231122,103000,116254650,14950,14940,14950,14930,42
|
|
20231122,102900,115627350,14940,14940,14940,14940,0
|
|
20231122,102800,115627350,14940,14940,14940,14940,2
|
|
20231122,102700,115597470,14950,14940,14950,14940,22
|
|
20231122,102600,115268750,14930,14930,14930,14930,21
|
|
20231122,102500,114955220,14930,14930,14930,14930,0
|
|
20231122,102400,114955220,14930,14930,14930,14930,26
|
|
20231122,102300,114567040,14930,14930,14930,14930,20
|
|
20231122,102200,114268440,14940,14940,14940,14940,1
|
|
20231122,102100,114253500,14930,14930,14930,14930,23
|
|
20231122,102000,113910110,14930,14930,14930,14930,2
|
|
20231122,101900,113880250,14930,14930,14930,14930,20
|
|
20231122,101800,113581650,14920,14920,14920,14920,0
|
|
20231122,101700,113581650,14920,14920,14920,14920,24
|
|
20231122,101600,113223570,14920,14920,14920,14920,21
|
|
20231122,101500,112910250,14920,14920,14920,14920,0
|
|
20231122,101400,112910250,14920,14920,14920,14920,26
|
|
20231122,101300,112522330,14930,14930,14930,14930,10
|
|
20231122,101200,112373030,14930,14930,14930,14930,0
|
|
20231122,101100,112373030,14930,14930,14930,14930,24
|
|
20231122,101000,112014710,14920,14920,14920,14910,30
|
|
20231122,100900,111567350,14910,14910,14910,14910,0
|
|
20231122,100800,111567350,14910,14910,14910,14910,22
|
|
20231122,100700,111239330,14910,14910,14910,14910,24
|
|
20231122,100600,110881490,14910,14910,14910,14910,1
|
|
20231122,100500,110866580,14900,14900,14900,14900,21
|
|
20231122,100400,110553680,14900,14900,14900,14900,25
|
|
20231122,100300,110181180,14900,14900,14900,14900,0
|
|
20231122,100200,110181180,14900,14890,14900,14890,2
|
|
20231122,100100,110151390,14880,14880,14880,14880,44
|
|
20231122,100000,109496670,14880,14880,14880,14880,25
|
|
20231122,095900,109124670,14880,14880,14880,14880,1
|
|
20231122,095800,109109790,14870,14870,14870,14870,20
|
|
20231122,095700,108812390,14880,14880,14880,14880,1
|
|
20231122,095600,108797510,14870,14870,14870,14870,32
|
|
20231122,095500,108321670,14870,14870,14870,14870,19
|
|
20231122,095400,108039140,14880,14880,14880,14880,23
|
|
20231122,095300,107696900,14860,14860,14860,14860,0
|
|
20231122,095200,107696900,14860,14860,14860,14860,2
|
|
20231122,095100,107667180,14870,14860,14870,14860,21
|
|
20231122,095000,107355110,14870,14860,14870,14860,138
|
|
20231122,094900,105303270,14870,14840,14870,14840,1005
|
|
20231122,094800,90368730,14830,14840,14840,14830,26
|
|
20231122,094700,89982950,14830,14820,14830,14820,60
|
|
20231122,094600,89093510,14820,14820,14820,14820,0
|
|
20231122,094500,89093510,14820,14820,14820,14820,0
|
|
20231122,094400,89093510,14820,14800,14840,14800,35
|
|
20231122,094300,88574830,14830,14830,14830,14830,53
|
|
20231122,094200,87788840,14850,14820,14850,14820,65
|
|
20231122,094100,86825120,14800,14820,14820,14800,392
|
|
20231122,094000,81021710,14830,14830,14830,14830,1
|
|
20231122,093900,81006880,14830,14830,14830,14830,17
|
|
20231122,093800,80754770,14830,14850,14850,14830,1203
|
|
20231122,093700,62894850,14860,14860,14860,14860,0
|
|
20231122,093600,62894850,14860,14870,14870,14860,133
|
|
20231122,093500,60918330,14860,14860,14860,14860,26
|
|
20231122,093400,60531970,14860,14860,14860,14860,39
|
|
20231122,093300,59952430,14850,14850,14850,14850,19
|
|
20231122,093200,59670280,14860,14860,14860,14860,4
|
|
20231122,093100,59610840,14860,14860,14860,14860,212
|
|
20231122,093000,56460520,14860,14860,14860,14860,0
|
|
20231122,092900,56460520,14860,14860,14860,14860,37
|
|
20231122,092800,55910700,14870,14860,14870,14860,45
|
|
20231122,092700,55241790,14840,14840,14840,14840,0
|
|
20231122,092600,55241790,14840,14840,14840,14840,0
|
|
20231122,092500,55241790,14840,14850,14850,14840,15
|
|
20231122,092400,55019140,14840,14890,14900,14840,1261
|
|
20231122,092300,36291840,14890,14890,14890,14890,500
|
|
20231122,092200,28846840,14890,14890,14890,14890,22
|
|
20231122,092100,28519260,14890,14880,14890,14880,58
|
|
20231122,092000,27655880,14880,14890,14890,14880,13
|
|
20231122,091900,27462340,14880,14890,14890,14880,352
|
|
20231122,091800,22222930,14900,14900,14900,14900,1
|
|
20231122,091700,22208030,14890,14900,14900,14890,32
|
|
20231122,091600,21731520,14890,14890,14890,14890,6
|
|
20231122,091500,21642180,14900,14900,14920,14890,119
|
|
20231122,091400,19868810,14900,14900,14900,14900,1
|
|
20231122,091300,19853910,14920,14900,14920,14900,399
|
|
20231122,091200,13908280,14900,14890,14900,14890,50
|
|
20231122,091100,13163730,14890,14890,14890,14890,100
|
|
20231122,091000,11674730,14890,14920,14920,14890,625
|
|
20231122,090900,2351860,14930,14930,14930,14930,0
|
|
20231122,090800,2351860,14930,14930,14930,14930,1
|
|
20231122,090700,2336930,14920,14920,14920,14920,11
|
|
20231122,090600,2172810,14930,14930,14930,14930,11
|
|
20231122,090500,2008580,14950,14950,14950,14950,0
|
|
20231122,090400,2008580,14950,14940,14950,14940,9
|
|
20231122,090300,1874050,14930,14930,14930,14930,1
|
|
20231122,090200,1859120,14920,14920,14920,14920,5
|
|
20231122,090100,1784520,14970,14970,14970,14970,8
|
|
20231122,090000,1664760,14970,15000,15000,14970,111
|