698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,203500,334758720,14910,14910,14910,14910,317
|
|
20231123,203400,334758720,14910,14910,14910,14910,0
|
|
20231123,203300,334758720,14910,14910,14910,14910,0
|
|
20231123,203200,334758720,14910,14910,14910,14910,0
|
|
20231123,203100,334758720,14910,14910,14910,14910,0
|
|
20231123,203000,334758720,14910,14910,14910,14910,0
|
|
20231123,202900,334758720,14910,14910,14910,14910,0
|
|
20231123,202800,334758720,14910,14910,14910,14910,0
|
|
20231123,202700,334758720,14910,14910,14910,14910,0
|
|
20231123,202600,334758720,14910,14910,14910,14910,0
|
|
20231123,202500,334758720,14910,14910,14910,14910,0
|
|
20231123,202400,334758720,14910,14910,14910,14910,0
|
|
20231123,202300,334758720,14910,14910,14910,14910,0
|
|
20231123,202200,334758720,14910,14910,14910,14910,0
|
|
20231123,202100,334758720,14910,14910,14910,14910,0
|
|
20231123,202000,334758720,14910,14910,14910,14910,0
|
|
20231123,201900,334758720,14910,14910,14910,14910,0
|
|
20231123,201800,334758720,14910,14910,14910,14910,0
|
|
20231123,201700,334758720,14910,14910,14910,14910,0
|
|
20231123,201600,334758720,14910,14910,14910,14910,0
|
|
20231123,201500,334758720,14910,14910,14910,14910,0
|
|
20231123,201400,334758720,14910,14910,14910,14910,0
|
|
20231123,201300,334758720,14910,14910,14910,14910,0
|
|
20231123,201200,334758720,14910,14910,14910,14910,0
|
|
20231123,201100,334758720,14910,14910,14910,14910,0
|
|
20231123,201000,334758720,14910,14910,14910,14910,0
|
|
20231123,200900,334758720,14910,14910,14910,14910,0
|
|
20231123,200800,334758720,14910,14910,14910,14910,0
|
|
20231123,200700,334758720,14910,14910,14910,14910,0
|
|
20231123,200600,334758720,14910,14910,14910,14910,0
|
|
20231123,200500,334758720,14910,14910,14910,14910,317
|
|
20231123,200400,334758720,14910,14910,14910,14910,0
|
|
20231123,200300,334758720,14910,14910,14910,14910,0
|
|
20231123,200200,334758720,14910,14910,14910,14910,0
|
|
20231123,200100,334758720,14910,14910,14910,14910,0
|
|
20231123,200000,334758720,14910,14910,14910,14910,0
|
|
20231123,195900,334758720,14910,14910,14910,14910,0
|
|
20231123,195800,334758720,14910,14910,14910,14910,0
|
|
20231123,195700,334758720,14910,14910,14910,14910,0
|
|
20231123,195600,334758720,14910,14910,14910,14910,0
|
|
20231123,195500,334758720,14910,14910,14910,14910,0
|
|
20231123,195400,334758720,14910,14910,14910,14910,0
|
|
20231123,195300,334758720,14910,14910,14910,14910,0
|
|
20231123,195200,334758720,14910,14910,14910,14910,0
|
|
20231123,195100,334758720,14910,14910,14910,14910,0
|
|
20231123,195000,334758720,14910,14910,14910,14910,0
|
|
20231123,194900,334758720,14910,14910,14910,14910,0
|
|
20231123,194800,334758720,14910,14910,14910,14910,0
|
|
20231123,194700,334758720,14910,14910,14910,14910,0
|
|
20231123,194600,334758720,14910,14910,14910,14910,0
|
|
20231123,194500,334758720,14910,14910,14910,14910,0
|
|
20231123,194400,334758720,14910,14910,14910,14910,0
|
|
20231123,194300,334758720,14910,14910,14910,14910,0
|
|
20231123,194200,334758720,14910,14910,14910,14910,0
|
|
20231123,194100,334758720,14910,14910,14910,14910,0
|
|
20231123,194000,334758720,14910,14910,14910,14910,0
|
|
20231123,193900,334758720,14910,14910,14910,14910,0
|
|
20231123,193800,334758720,14910,14910,14910,14910,0
|
|
20231123,193700,334758720,14910,14910,14910,14910,0
|
|
20231123,193600,334758720,14910,14910,14910,14910,0
|
|
20231123,193500,334758720,14910,14910,14910,14910,317
|
|
20231123,193400,334758720,14910,14910,14910,14910,0
|
|
20231123,193300,334758720,14910,14910,14910,14910,0
|
|
20231123,193200,334758720,14910,14910,14910,14910,0
|
|
20231123,193100,334758720,14910,14910,14910,14910,0
|
|
20231123,193000,334758720,14910,14910,14910,14910,0
|
|
20231123,192900,334758720,14910,14910,14910,14910,0
|
|
20231123,192800,334758720,14910,14910,14910,14910,0
|
|
20231123,192700,334758720,14910,14910,14910,14910,0
|
|
20231123,192600,334758720,14910,14910,14910,14910,0
|
|
20231123,192500,334758720,14910,14910,14910,14910,0
|
|
20231123,192400,334758720,14910,14910,14910,14910,0
|
|
20231123,192300,334758720,14910,14910,14910,14910,0
|
|
20231123,192200,334758720,14910,14910,14910,14910,0
|
|
20231123,192100,334758720,14910,14910,14910,14910,0
|
|
20231123,192000,334758720,14910,14910,14910,14910,0
|
|
20231123,191900,334758720,14910,14910,14910,14910,0
|
|
20231123,191800,334758720,14910,14910,14910,14910,0
|
|
20231123,191700,334758720,14910,14910,14910,14910,0
|
|
20231123,191600,334758720,14910,14910,14910,14910,0
|
|
20231123,191500,334758720,14910,14910,14910,14910,0
|
|
20231123,191400,334758720,14910,14910,14910,14910,0
|
|
20231123,191300,334758720,14910,14910,14910,14910,0
|
|
20231123,191200,334758720,14910,14910,14910,14910,0
|
|
20231123,191100,334758720,14910,14910,14910,14910,0
|
|
20231123,191000,334758720,14910,14910,14910,14910,0
|
|
20231123,190900,334758720,14910,14910,14910,14910,0
|
|
20231123,190800,334758720,14910,14910,14910,14910,0
|
|
20231123,190700,334758720,14910,14910,14910,14910,0
|
|
20231123,190600,334758720,14910,14910,14910,14910,0
|
|
20231123,190500,334758720,14910,14910,14910,14910,317
|
|
20231123,190400,334758720,14910,14910,14910,14910,0
|
|
20231123,190300,334758720,14910,14910,14910,14910,0
|
|
20231123,190200,334758720,14910,14910,14910,14910,0
|
|
20231123,190100,334758720,14910,14910,14910,14910,0
|
|
20231123,190000,334758720,14910,14910,14910,14910,0
|
|
20231123,185900,334758720,14910,14910,14910,14910,0
|
|
20231123,185800,334758720,14910,14910,14910,14910,0
|
|
20231123,185700,334758720,14910,14910,14910,14910,0
|
|
20231123,185600,334758720,14910,14910,14910,14910,0
|
|
20231123,185500,334758720,14910,14910,14910,14910,0
|
|
20231123,185400,334758720,14910,14910,14910,14910,0
|
|
20231123,185300,334758720,14910,14910,14910,14910,0
|
|
20231123,185200,334758720,14910,14910,14910,14910,0
|
|
20231123,185100,334758720,14910,14910,14910,14910,0
|
|
20231123,185000,334758720,14910,14910,14910,14910,0
|
|
20231123,184900,334758720,14910,14910,14910,14910,0
|
|
20231123,184800,334758720,14910,14910,14910,14910,0
|
|
20231123,184700,334758720,14910,14910,14910,14910,0
|
|
20231123,184600,334758720,14910,14910,14910,14910,0
|
|
20231123,184500,334758720,14910,14910,14910,14910,0
|
|
20231123,184400,334758720,14910,14910,14910,14910,0
|
|
20231123,184300,334758720,14910,14910,14910,14910,0
|
|
20231123,184200,334758720,14910,14910,14910,14910,0
|
|
20231123,184100,334758720,14910,14910,14910,14910,0
|
|
20231123,184000,334758720,14910,14910,14910,14910,0
|
|
20231123,183900,334758720,14910,14910,14910,14910,0
|
|
20231123,183800,334758720,14910,14910,14910,14910,0
|
|
20231123,183700,334758720,14910,14910,14910,14910,0
|
|
20231123,183600,334758720,14910,14910,14910,14910,0
|
|
20231123,183500,334758720,14910,14910,14910,14910,317
|
|
20231123,183400,334758720,14910,14910,14910,14910,0
|
|
20231123,183300,334758720,14910,14910,14910,14910,0
|
|
20231123,183200,334758720,14910,14910,14910,14910,0
|
|
20231123,183100,334758720,14910,14910,14910,14910,0
|
|
20231123,183000,334758720,14910,14910,14910,14910,0
|
|
20231123,182900,334758720,14910,14910,14910,14910,0
|
|
20231123,182800,334758720,14910,14910,14910,14910,0
|
|
20231123,182700,334758720,14910,14910,14910,14910,0
|
|
20231123,182600,334758720,14910,14910,14910,14910,0
|
|
20231123,182500,334758720,14910,14910,14910,14910,0
|
|
20231123,182400,334758720,14910,14910,14910,14910,0
|
|
20231123,182300,334758720,14910,14910,14910,14910,0
|
|
20231123,182200,334758720,14910,14910,14910,14910,0
|
|
20231123,182100,334758720,14910,14910,14910,14910,0
|
|
20231123,182000,334758720,14910,14910,14910,14910,0
|
|
20231123,181900,334758720,14910,14910,14910,14910,0
|
|
20231123,181800,334758720,14910,14910,14910,14910,0
|
|
20231123,181700,334758720,14910,14910,14910,14910,0
|
|
20231123,181600,334758720,14910,14910,14910,14910,0
|
|
20231123,181500,334758720,14910,14910,14910,14910,0
|
|
20231123,181400,334758720,14910,14910,14910,14910,0
|
|
20231123,181300,334758720,14910,14910,14910,14910,0
|
|
20231123,181200,334758720,14910,14910,14910,14910,0
|
|
20231123,181100,334758720,14910,14910,14910,14910,0
|
|
20231123,181000,334758720,14910,14910,14910,14910,0
|
|
20231123,180900,334758720,14910,14910,14910,14910,0
|
|
20231123,180800,334758720,14910,14910,14910,14910,0
|
|
20231123,180700,334758720,14910,14910,14910,14910,0
|
|
20231123,180600,334758720,14910,14910,14910,14910,0
|
|
20231123,180500,334758720,14910,14910,14910,14910,317
|
|
20231123,180400,334758720,14910,14910,14910,14910,0
|
|
20231123,180300,334758720,14910,14910,14910,14910,0
|
|
20231123,180200,334758720,14910,14910,14910,14910,0
|
|
20231123,180100,334758720,14910,14910,14910,14910,0
|
|
20231123,180000,334758720,14910,14910,14910,14910,0
|
|
20231123,175900,334758720,14910,14910,14910,14910,0
|
|
20231123,175800,334758720,14910,14910,14910,14910,0
|
|
20231123,175700,334758720,14910,14910,14910,14910,0
|
|
20231123,175600,334758720,14910,14910,14910,14910,0
|
|
20231123,175500,334758720,14910,14910,14910,14910,0
|
|
20231123,175400,334758720,14910,14910,14910,14910,0
|
|
20231123,175300,334758720,14910,14910,14910,14910,0
|
|
20231123,175200,334758720,14910,14910,14910,14910,0
|
|
20231123,175100,334758720,14910,14910,14910,14910,0
|
|
20231123,175000,334758720,14910,14910,14910,14910,0
|
|
20231123,174900,334758720,14910,14910,14910,14910,0
|
|
20231123,174800,334758720,14910,14910,14910,14910,0
|
|
20231123,174700,334758720,14910,14910,14910,14910,0
|
|
20231123,174600,334758720,14910,14910,14910,14910,0
|
|
20231123,174500,334758720,14910,14910,14910,14910,0
|
|
20231123,174400,334758720,14910,14910,14910,14910,0
|
|
20231123,174300,334758720,14910,14910,14910,14910,0
|
|
20231123,174200,334758720,14910,14910,14910,14910,0
|
|
20231123,174100,334758720,14910,14910,14910,14910,0
|
|
20231123,174000,334758720,14910,14910,14910,14910,0
|
|
20231123,173900,334758720,14910,14910,14910,14910,0
|
|
20231123,173800,334758720,14910,14910,14910,14910,0
|
|
20231123,173700,334758720,14910,14910,14910,14910,0
|
|
20231123,173600,334758720,14910,14910,14910,14910,0
|
|
20231123,173500,334758720,14910,14910,14910,14910,317
|
|
20231123,173400,334758720,14910,14910,14910,14910,0
|
|
20231123,173300,334758720,14910,14910,14910,14910,0
|
|
20231123,173200,334758720,14910,14910,14910,14910,0
|
|
20231123,173100,334758720,14910,14910,14910,14910,0
|
|
20231123,173000,334758720,14910,14910,14910,14910,0
|
|
20231123,172900,334758720,14910,14910,14910,14910,0
|
|
20231123,172800,334758720,14910,14910,14910,14910,0
|
|
20231123,172700,334758720,14910,14910,14910,14910,0
|
|
20231123,172600,334758720,14910,14910,14910,14910,0
|
|
20231123,172500,334758720,14910,14910,14910,14910,0
|
|
20231123,172400,334758720,14910,14910,14910,14910,0
|
|
20231123,172300,334758720,14910,14910,14910,14910,0
|
|
20231123,172200,334758720,14910,14910,14910,14910,0
|
|
20231123,172100,334758720,14910,14910,14910,14910,0
|
|
20231123,172000,334758720,14910,14910,14910,14910,0
|
|
20231123,171900,334758720,14910,14910,14910,14910,0
|
|
20231123,171800,334758720,14910,14910,14910,14910,0
|
|
20231123,171700,334758720,14910,14910,14910,14910,0
|
|
20231123,171600,334758720,14910,14910,14910,14910,0
|
|
20231123,171500,334758720,14910,14910,14910,14910,0
|
|
20231123,171400,334758720,14910,14910,14910,14910,0
|
|
20231123,171300,334758720,14910,14910,14910,14910,0
|
|
20231123,171200,334758720,14910,14910,14910,14910,0
|
|
20231123,171100,334758720,14910,14910,14910,14910,0
|
|
20231123,171000,334758720,14910,14910,14910,14910,0
|
|
20231123,170900,334758720,14910,14910,14910,14910,0
|
|
20231123,170800,334758720,14910,14910,14910,14910,0
|
|
20231123,170700,334758720,14910,14910,14910,14910,0
|
|
20231123,170600,334758720,14910,14910,14910,14910,0
|
|
20231123,170500,334758720,14910,14910,14910,14910,317
|
|
20231123,170400,334758720,14910,14910,14910,14910,0
|
|
20231123,170300,334758720,14910,14910,14910,14910,0
|
|
20231123,170200,334758720,14910,14910,14910,14910,0
|
|
20231123,170100,334758720,14910,14910,14910,14910,0
|
|
20231123,170000,334758720,14910,14910,14910,14910,0
|
|
20231123,165900,334758720,14910,14910,14910,14910,0
|
|
20231123,165800,334758720,14910,14910,14910,14910,0
|
|
20231123,165700,334758720,14910,14910,14910,14910,0
|
|
20231123,165600,334758720,14910,14910,14910,14910,0
|
|
20231123,165500,334758720,14910,14910,14910,14910,0
|
|
20231123,165400,334758720,14910,14910,14910,14910,0
|
|
20231123,165300,334758720,14910,14910,14910,14910,0
|
|
20231123,165200,334758720,14910,14910,14910,14910,0
|
|
20231123,165100,334758720,14910,14910,14910,14910,0
|
|
20231123,165000,334758720,14910,14910,14910,14910,0
|
|
20231123,164900,334758720,14910,14910,14910,14910,0
|
|
20231123,164800,334758720,14910,14910,14910,14910,0
|
|
20231123,164700,334758720,14910,14910,14910,14910,0
|
|
20231123,164600,334758720,14910,14910,14910,14910,0
|
|
20231123,164500,334758720,14910,14910,14910,14910,0
|
|
20231123,164400,334758720,14910,14910,14910,14910,0
|
|
20231123,164300,334758720,14910,14910,14910,14910,0
|
|
20231123,164200,334758720,14910,14910,14910,14910,0
|
|
20231123,164100,334758720,14910,14910,14910,14910,0
|
|
20231123,164000,334758720,14910,14910,14910,14910,0
|
|
20231123,163900,334758720,14910,14910,14910,14910,0
|
|
20231123,163800,334758720,14910,14910,14910,14910,0
|
|
20231123,163700,334758720,14910,14910,14910,14910,0
|
|
20231123,163600,334758720,14910,14910,14910,14910,0
|
|
20231123,163500,334758720,14910,14910,14910,14910,317
|
|
20231123,163400,334758720,14910,14910,14910,14910,0
|
|
20231123,163300,334758720,14910,14910,14910,14910,0
|
|
20231123,163200,334758720,14910,14910,14910,14910,0
|
|
20231123,163100,334758720,14910,14910,14910,14910,0
|
|
20231123,163000,334758720,14910,14910,14910,14910,0
|
|
20231123,162900,334758720,14910,14910,14910,14910,0
|
|
20231123,162800,334758720,14910,14910,14910,14910,0
|
|
20231123,162700,334758720,14910,14910,14910,14910,0
|
|
20231123,162600,334758720,14910,14910,14910,14910,0
|
|
20231123,162500,334758720,14910,14910,14910,14910,0
|
|
20231123,162400,334758720,14910,14910,14910,14910,0
|
|
20231123,162300,334758720,14910,14910,14910,14910,0
|
|
20231123,162200,334758720,14910,14910,14910,14910,0
|
|
20231123,162100,334758720,14910,14910,14910,14910,0
|
|
20231123,162000,334758720,14910,14910,14910,14910,0
|
|
20231123,161900,334758720,14910,14910,14910,14910,0
|
|
20231123,161800,334758720,14910,14910,14910,14910,0
|
|
20231123,161700,334758720,14910,14910,14910,14910,0
|
|
20231123,161600,334758720,14910,14910,14910,14910,0
|
|
20231123,161500,334758720,14910,14910,14910,14910,0
|
|
20231123,161400,334758720,14910,14910,14910,14910,0
|
|
20231123,161300,334758720,14910,14910,14910,14910,0
|
|
20231123,161200,334758720,14910,14910,14910,14910,0
|
|
20231123,161100,334758720,14910,14910,14910,14910,0
|
|
20231123,161000,334758720,14910,14910,14910,14910,0
|
|
20231123,160900,334758720,14910,14910,14910,14910,0
|
|
20231123,160800,334758720,14910,14910,14910,14910,0
|
|
20231123,160700,334758720,14910,14910,14910,14910,0
|
|
20231123,160600,334758720,14910,14910,14910,14910,0
|
|
20231123,160500,334758720,14910,14910,14910,14910,317
|
|
20231123,160400,334758720,14910,14910,14910,14910,0
|
|
20231123,160300,334758720,14910,14910,14910,14910,0
|
|
20231123,160200,334758720,14910,14910,14910,14910,0
|
|
20231123,160100,334758720,14910,14910,14910,14910,0
|
|
20231123,160000,334758720,14910,14910,14910,14910,0
|
|
20231123,155900,334758720,14910,14910,14910,14910,0
|
|
20231123,155800,334758720,14910,14910,14910,14910,0
|
|
20231123,155700,334758720,14910,14910,14910,14910,0
|
|
20231123,155600,334758720,14910,14910,14910,14910,0
|
|
20231123,155500,334758720,14910,14910,14910,14910,0
|
|
20231123,155400,334758720,14910,14910,14910,14910,0
|
|
20231123,155300,334758720,14910,14910,14910,14910,0
|
|
20231123,155200,334758720,14910,14910,14910,14910,0
|
|
20231123,155100,334758720,14910,14910,14910,14910,0
|
|
20231123,155000,334758720,14910,14910,14910,14910,0
|
|
20231123,154900,334758720,14910,14910,14910,14910,0
|
|
20231123,154800,334758720,14910,14910,14910,14910,0
|
|
20231123,154700,334758720,14910,14910,14910,14910,0
|
|
20231123,154600,334758720,14910,14910,14910,14910,0
|
|
20231123,154500,334758720,14910,14910,14910,14910,0
|
|
20231123,154400,334758720,14910,14910,14910,14910,0
|
|
20231123,154300,334758720,14910,14910,14910,14910,0
|
|
20231123,154200,334758720,14910,14910,14910,14910,0
|
|
20231123,154100,334758720,14910,14910,14910,14910,0
|
|
20231123,154000,334758720,14910,14910,14910,14910,0
|
|
20231123,153900,334758720,14910,14910,14910,14910,0
|
|
20231123,153800,334758720,14910,14910,14910,14910,0
|
|
20231123,153700,334758720,14910,14910,14910,14910,0
|
|
20231123,153600,334758720,14910,14910,14910,14910,0
|
|
20231123,153500,334758720,14910,14910,14910,14910,317
|
|
20231123,153400,334758720,14910,14910,14910,14910,0
|
|
20231123,153300,334758720,14910,14910,14910,14910,0
|
|
20231123,153200,334758720,14910,14910,14910,14910,0
|
|
20231123,153100,334758720,14910,14910,14910,14910,0
|
|
20231123,153000,334758720,14910,14910,14910,14910,317
|
|
20231123,152900,330032250,14890,14890,14890,14890,0
|
|
20231123,152800,330032250,14890,14890,14890,14890,0
|
|
20231123,152700,330032250,14890,14890,14890,14890,0
|
|
20231123,152600,330032250,14890,14890,14890,14890,0
|
|
20231123,152500,330032250,14890,14890,14890,14890,0
|
|
20231123,152400,330032250,14890,14890,14890,14890,0
|
|
20231123,152300,330032250,14890,14890,14890,14890,0
|
|
20231123,152200,330032250,14890,14890,14890,14890,0
|
|
20231123,152100,330032250,14890,14890,14890,14890,0
|
|
20231123,152000,330032250,14890,14890,14890,14890,0
|
|
20231123,151900,330032250,14890,14950,14950,14880,113
|
|
20231123,151800,328349570,14950,14880,14950,14870,102
|
|
20231123,151700,326832640,14950,14950,14950,14950,3
|
|
20231123,151600,326787790,14960,14910,14960,14910,101
|
|
20231123,151500,325276930,14910,14910,14910,14900,139
|
|
20231123,151400,323204540,14910,14910,14910,14910,32
|
|
20231123,151300,322727420,14910,14910,14910,14910,34
|
|
20231123,151200,322220480,14910,14910,14910,14910,59
|
|
20231123,151100,321340790,14910,14910,14910,14900,59
|
|
20231123,151000,320461110,14910,14910,14910,14910,26
|
|
20231123,150900,320073450,14910,14900,14910,14900,88
|
|
20231123,150800,318761990,14900,14900,14900,14900,61
|
|
20231123,150700,317853090,14910,14900,14910,14900,131
|
|
20231123,150600,315900680,14900,14900,14900,14900,8
|
|
20231123,150500,315781480,14890,14900,14900,14890,123
|
|
20231123,150400,313949790,14900,14890,14900,14890,35
|
|
20231123,150300,313428330,14890,14890,14890,14890,26
|
|
20231123,150200,313041190,14860,14900,14900,14860,230
|
|
20231123,150100,309618990,14900,14900,14900,14900,32
|
|
20231123,150000,309142190,14900,14900,14900,14900,52
|
|
20231123,145900,308367390,14910,14910,14910,14910,114
|
|
20231123,145800,306667650,14920,14930,14930,14910,281
|
|
20231123,145700,302474880,14920,14940,14940,14920,153
|
|
20231123,145600,300190940,14960,14940,14960,14940,64
|
|
20231123,145500,299234360,14940,14940,14940,14940,26
|
|
20231123,145400,298845920,14930,14930,14930,14930,61
|
|
20231123,145300,297935190,14940,14940,14940,14940,75
|
|
20231123,145200,296814690,14940,14930,14940,14930,135
|
|
20231123,145100,294798880,14930,14930,14930,14920,113
|
|
20231123,145000,293112090,14930,14940,14940,14930,28
|
|
20231123,144900,292693780,14920,14960,14960,14920,216
|
|
20231123,144800,289465290,14960,14950,14960,14950,62
|
|
20231123,144700,288538130,14960,14950,14960,14950,30
|
|
20231123,144600,288089370,14950,14970,14970,14950,91
|
|
20231123,144500,286727950,14960,14960,14960,14960,85
|
|
20231123,144400,285456350,14960,14960,14960,14960,27
|
|
20231123,144300,285052430,14950,14960,14960,14950,62
|
|
20231123,144200,284125210,14960,14960,14960,14960,26
|
|
20231123,144100,283736250,14940,14960,14960,14940,100
|
|
20231123,144000,282241470,14960,14980,14980,14960,228
|
|
20231123,143900,278829290,14970,14970,14970,14970,85
|
|
20231123,143800,277556840,14970,14980,14980,14970,85
|
|
20231123,143700,276283810,14980,14980,14980,14980,58
|
|
20231123,143600,275414970,14980,14970,14980,14970,77
|
|
20231123,143500,274262020,14970,14970,14970,14970,0
|
|
20231123,143400,274262020,14970,14970,14970,14970,48
|
|
20231123,143300,273543460,14970,14980,14980,14970,69
|
|
20231123,143200,272510010,14970,14970,14990,14970,85
|
|
20231123,143100,271237040,14970,14980,14980,14970,58
|
|
20231123,143000,270368460,14980,14980,14980,14980,26
|
|
20231123,142900,269978980,14980,14970,14980,14970,32
|
|
20231123,142800,269499920,14980,14970,14980,14970,130
|
|
20231123,142700,267552840,14970,14970,14970,14970,117
|
|
20231123,142600,265801350,14970,14980,14980,14970,117
|
|
20231123,142500,264048960,14980,14980,14980,14980,26
|
|
20231123,142400,263659480,14980,14980,14980,14980,59
|
|
20231123,142300,262775660,14920,14920,14920,14920,0
|
|
20231123,142200,262775660,14920,14970,14970,14920,100
|
|
20231123,142100,261282710,14970,14990,14990,14970,135
|
|
20231123,142000,259260070,14980,14980,14980,14980,30
|
|
20231123,141900,258810670,14990,14990,14990,14990,84
|
|
20231123,141800,257551510,14980,14990,14990,14980,88
|
|
20231123,141700,256232690,14990,14980,14990,14980,58
|
|
20231123,141600,255363590,14980,14980,14980,14980,32
|
|
20231123,141500,254884230,14980,14980,14980,14980,51
|
|
20231123,141400,254120250,14990,14990,14990,14990,59
|
|
20231123,141300,253235840,14990,14990,14990,14990,75
|
|
20231123,141200,252111590,14980,14990,14990,14980,62
|
|
20231123,141100,251182510,14990,14980,14990,14980,58
|
|
20231123,141000,250313390,14990,14990,14990,14990,21
|
|
20231123,140900,249998600,14980,14940,14980,14940,64
|
|
20231123,140800,249040080,14990,14980,14990,14980,33
|
|
20231123,140700,248545710,14990,14990,14990,14990,32
|
|
20231123,140600,248066030,14990,14990,15000,14990,91
|
|
20231123,140500,246701680,14990,14990,14990,14990,26
|
|
20231123,140400,246311940,14990,14990,14990,14990,58
|
|
20231123,140300,245442520,14990,14990,14990,14990,90
|
|
20231123,140200,244093420,14990,14980,14990,14980,60
|
|
20231123,140100,243194060,14980,14980,14980,14980,65
|
|
20231123,140000,242220360,14980,14980,14980,14980,52
|
|
20231123,135900,241441400,14970,14980,14980,14970,82
|
|
20231123,135800,240213340,14970,14970,14970,14970,30
|
|
20231123,135700,239764240,14970,14970,14970,14970,59
|
|
20231123,135600,238881010,14980,14980,14980,14980,33
|
|
20231123,135500,238386670,14980,14980,14980,14880,55
|
|
20231123,135400,237565870,14990,14990,14990,14990,26
|
|
20231123,135300,237176130,14980,14990,14990,14980,89
|
|
20231123,135200,235842320,14990,14990,14990,14990,45
|
|
20231123,135100,235167770,14980,14980,14990,14980,63
|
|
20231123,135000,234223770,14980,14970,14980,14970,54
|
|
20231123,134900,233415130,14970,14970,14970,14970,27
|
|
20231123,134800,233010940,14960,14970,14970,14960,174
|
|
20231123,134700,230406470,14970,14960,14970,14960,79
|
|
20231123,134600,229224140,14970,14960,14970,14960,39
|
|
20231123,134500,228640380,14960,14950,14960,14950,57
|
|
20231123,134400,227787700,14950,14950,14950,14950,26
|
|
20231123,134300,227399000,14880,14880,14880,14880,0
|
|
20231123,134200,227399000,14880,14880,14880,14880,0
|
|
20231123,134100,227399000,14880,14960,14960,14880,131
|
|
20231123,134000,225440350,14970,14960,14970,14960,61
|
|
20231123,133900,224527270,14960,14960,14960,14960,53
|
|
20231123,133800,223734390,14950,14950,14950,14950,31
|
|
20231123,133700,223270940,14940,14950,14950,14940,89
|
|
20231123,133600,221940690,14950,14950,14950,14950,32
|
|
20231123,133500,221462290,14950,14950,14950,14950,33
|
|
20231123,133400,220968940,14960,14970,14970,14960,86
|
|
20231123,133300,219682120,14960,14970,14970,14960,56
|
|
20231123,133200,218844100,14970,14970,14970,14970,27
|
|
20231123,133100,218439910,14960,14990,14990,14960,135
|
|
20231123,133000,216418740,15000,14980,15000,14980,33
|
|
20231123,132900,215924340,15000,14930,15000,14930,522
|
|
20231123,132800,208107230,14930,14930,14950,14930,117
|
|
20231123,132700,206359540,14930,14950,14950,14930,260
|
|
20231123,132600,202472560,14940,14950,14950,14940,88
|
|
20231123,132500,201157260,14950,14950,14950,14950,33
|
|
20231123,132400,200663910,14950,14950,14950,14950,58
|
|
20231123,132300,199796810,14950,14960,14960,14950,54
|
|
20231123,132200,198988990,14950,14950,14950,14950,55
|
|
20231123,132100,198166740,14950,14950,14950,14950,65
|
|
20231123,132000,197194990,14870,14950,14960,14870,33
|
|
20231123,131900,196701620,14970,14960,14970,14960,33
|
|
20231123,131800,196207910,14970,14970,14980,14830,259
|
|
20231123,131700,192355300,14980,14980,14980,14980,26
|
|
20231123,131600,191965820,14980,14970,14980,14970,32
|
|
20231123,131500,191486760,14990,14940,14990,14940,107
|
|
20231123,131400,189884790,14840,14840,14940,14840,437
|
|
20231123,131300,183386780,14880,14870,14880,14870,59
|
|
20231123,131200,182509160,14880,14880,14880,14880,18
|
|
20231123,131100,182241320,14890,14890,14890,14890,0
|
|
20231123,131000,182241320,14890,14830,14890,14830,20
|
|
20231123,130900,181944010,14820,14820,14820,14820,30
|
|
20231123,130800,181499410,14820,14820,14820,14820,30
|
|
20231123,130700,181054810,14830,14830,14830,14830,20
|
|
20231123,130600,180758210,14830,14830,14830,14830,32
|
|
20231123,130500,180283650,14820,14820,14820,14820,30
|
|
20231123,130400,179839050,14820,14830,14830,14820,9
|
|
20231123,130300,179705620,14830,14830,14830,14830,0
|
|
20231123,130200,179705620,14830,14830,14830,14830,1
|
|
20231123,130100,179690790,14810,14820,14820,14810,59
|
|
20231123,130000,178816900,14820,14810,14820,14810,62
|
|
20231123,125900,177898660,14810,14810,14810,14810,29
|
|
20231123,125800,177469170,14810,14810,14810,14810,31
|
|
20231123,125700,177010060,14810,14810,14810,14810,59
|
|
20231123,125600,176136270,14810,14810,14810,14810,500
|
|
20231123,125500,168731270,14810,14810,14810,14810,19
|
|
20231123,125400,168449880,14810,14830,14830,14810,1556
|
|
20231123,125300,145392960,14830,14830,14830,14830,0
|
|
20231123,125200,145392960,14830,14830,14830,14830,31
|
|
20231123,125100,144933230,14860,14860,14860,14860,11
|
|
20231123,125000,144769770,14830,14830,14830,14830,0
|
|
20231123,124900,144769770,14830,14830,14830,14830,0
|
|
20231123,124800,144769770,14830,14830,14830,14830,0
|
|
20231123,124700,144769770,14830,14830,14830,14830,0
|
|
20231123,124600,144769770,14830,14830,14830,14830,33
|
|
20231123,124500,144280380,14840,14840,14840,14840,0
|
|
20231123,124400,144280380,14840,14840,14840,14840,57
|
|
20231123,124300,143434500,14840,14840,14840,14840,60
|
|
20231123,124200,142544100,14850,14850,14850,14850,1
|
|
20231123,124100,142529250,14840,14840,14840,14840,67
|
|
20231123,124000,141534970,14850,14850,14850,14850,23
|
|
20231123,123900,141193420,14850,14850,14850,14850,1
|
|
20231123,123800,141178570,14840,14840,14840,14840,30
|
|
20231123,123700,140733370,14840,14840,14840,14840,0
|
|
20231123,123600,140733370,14840,14840,14840,14840,30
|
|
20231123,123500,140288170,14900,14900,14900,14900,0
|
|
20231123,123400,140288170,14900,14900,14900,14900,0
|
|
20231123,123300,140288170,14900,14900,14900,14900,0
|
|
20231123,123200,140288170,14900,14900,14900,14900,0
|
|
20231123,123100,140288170,14900,14900,14900,14900,0
|
|
20231123,123000,140288170,14900,14830,14900,14820,105
|
|
20231123,122900,138729960,14830,14830,14830,14830,35
|
|
20231123,122800,138210910,14830,14830,14830,14830,0
|
|
20231123,122700,138210910,14830,14830,14830,14830,31
|
|
20231123,122600,137751180,14840,14840,14840,14840,30
|
|
20231123,122500,137305980,14830,14830,14830,14830,30
|
|
20231123,122400,136861080,14830,14830,14830,14830,0
|
|
20231123,122300,136861080,14830,14830,14830,14830,0
|
|
20231123,122200,136861080,14830,14830,14830,14830,0
|
|
20231123,122100,136861080,14830,14830,14830,14830,30
|
|
20231123,122000,136416180,14820,14820,14820,14820,57
|
|
20231123,121900,135571440,14820,14820,14820,14820,3
|
|
20231123,121800,135526980,14820,14820,14820,14820,60
|
|
20231123,121700,134637780,14820,14830,14830,14820,500
|
|
20231123,121600,127224520,14830,14830,14830,14830,30
|
|
20231123,121500,126779620,14920,14920,14920,14920,0
|
|
20231123,121400,126779620,14920,14920,14920,14920,0
|
|
20231123,121300,126779620,14920,14920,14920,14920,0
|
|
20231123,121200,126779620,14920,14920,14920,14920,0
|
|
20231123,121100,126779620,14920,14880,14920,14880,335
|
|
20231123,121000,121784320,14920,14920,14920,14920,0
|
|
20231123,120900,121784320,14920,14920,14920,14920,0
|
|
20231123,120800,121784320,14920,14920,14920,14920,0
|
|
20231123,120700,121784320,14920,14920,14920,14920,0
|
|
20231123,120600,121784320,14920,14920,14920,14920,1
|
|
20231123,120500,121769400,14830,14830,14830,14830,60
|
|
20231123,120400,120879600,14830,14830,14830,14830,0
|
|
20231123,120300,120879600,14830,14830,14830,14830,30
|
|
20231123,120200,120434700,14830,14830,14830,14830,31
|
|
20231123,120100,119974970,14830,14830,14830,14830,0
|
|
20231123,120000,119974970,14830,14840,14850,14830,61
|
|
20231123,115900,119069730,14840,14830,14840,14830,94
|
|
20231123,115800,117675590,14840,14840,14840,14840,0
|
|
20231123,115700,117675590,14840,14840,14840,14840,12
|
|
20231123,115600,117497510,14850,14850,14850,14850,30
|
|
20231123,115500,117052010,14860,14860,14860,14860,0
|
|
20231123,115400,117052010,14860,14860,14860,14860,117
|
|
20231123,115300,115313390,14920,14920,14920,14920,0
|
|
20231123,115200,115313390,14920,14920,14920,14920,0
|
|
20231123,115100,115313390,14920,14920,14920,14920,0
|
|
20231123,115000,115313390,14920,14920,14920,14920,21
|
|
20231123,114900,115000070,14870,14870,14870,14870,0
|
|
20231123,114800,115000070,14870,14860,14870,14860,60
|
|
20231123,114700,114108170,14860,14860,14860,14860,22
|
|
20231123,114600,113781250,14860,14860,14860,14860,10
|
|
20231123,114500,113632650,14850,14850,14850,14850,160
|
|
20231123,114400,111256650,14850,14850,14850,14850,0
|
|
20231123,114300,111256650,14850,14850,14850,14850,160
|
|
20231123,114200,108880650,14860,14860,14860,14860,0
|
|
20231123,114100,108880650,14860,14860,14860,14860,48
|
|
20231123,114000,108167370,14860,14860,14860,14860,2
|
|
20231123,113900,108137650,14880,14880,14880,14880,0
|
|
20231123,113800,108137650,14880,14880,14880,14880,8
|
|
20231123,113700,108018610,14840,14830,14840,14830,61
|
|
20231123,113600,107113680,14840,14840,14840,14840,30
|
|
20231123,113500,106668480,14830,14840,14840,14830,31
|
|
20231123,113400,106208740,14840,14830,14840,14830,60
|
|
20231123,113300,105318640,14830,14830,14830,14830,0
|
|
20231123,113200,105318640,14830,14830,14830,14830,30
|
|
20231123,113100,104873740,14840,14840,14840,14840,0
|
|
20231123,113000,104873740,14840,14840,14840,14840,0
|
|
20231123,112900,104873740,14840,14840,14840,14840,0
|
|
20231123,112800,104873740,14840,14840,14840,14840,0
|
|
20231123,112700,104873740,14840,14820,14840,14820,79
|
|
20231123,112600,103702170,14810,14810,14810,14810,30
|
|
20231123,112500,103257870,14830,14820,14830,14820,13
|
|
20231123,112400,103065100,14820,14820,14820,14820,29
|
|
20231123,112300,102635320,14820,14820,14820,14820,30
|
|
20231123,112200,102190720,14890,14890,14890,14890,0
|
|
20231123,112100,102190720,14890,14890,14890,14890,0
|
|
20231123,112000,102190720,14890,14890,14890,14890,0
|
|
20231123,111900,102190720,14890,14890,14890,14890,2
|
|
20231123,111800,102160940,14910,14820,14920,14820,148
|
|
20231123,111700,99963680,14820,14820,14820,14810,41
|
|
20231123,111600,99356280,14830,14830,14830,14830,0
|
|
20231123,111500,99356280,14830,14830,14830,14830,9
|
|
20231123,111400,99222810,14860,14860,14860,14860,0
|
|
20231123,111300,99222810,14860,14860,14860,14860,1
|
|
20231123,111200,99207950,14830,14830,14830,14830,9
|
|
20231123,111100,99074480,14870,14870,14870,14870,2
|
|
20231123,111000,99044740,14820,14820,14820,14820,26
|
|
20231123,110900,98659420,14880,14830,14880,14810,230
|
|
20231123,110800,95242020,14820,14820,14820,14820,19
|
|
20231123,110700,94960440,14810,14830,14830,14810,76
|
|
20231123,110600,93834170,14890,14890,14890,14890,0
|
|
20231123,110500,93834170,14890,14880,14890,14880,13
|
|
20231123,110400,93640630,15000,15000,15000,15000,0
|
|
20231123,110300,93640630,15000,15000,15000,15000,0
|
|
20231123,110200,93640630,15000,14870,15000,14830,520
|
|
20231123,110100,85856700,14800,14800,14800,14800,0
|
|
20231123,110000,85856700,14800,14800,14800,14800,0
|
|
20231123,105900,85856700,14800,14870,14880,14800,2563
|
|
20231123,105800,47869930,14870,14870,14870,14870,30
|
|
20231123,105700,47423830,14870,14870,14870,14870,0
|
|
20231123,105600,47423830,14870,14870,14870,14870,42
|
|
20231123,105500,46799290,14880,14880,14880,14880,17
|
|
20231123,105400,46546330,14880,14880,14880,14880,0
|
|
20231123,105300,46546330,14880,14880,14880,14870,72
|
|
20231123,105200,45474980,14890,14920,14920,14880,184
|
|
20231123,105100,42733480,14910,14910,14910,14910,33
|
|
20231123,105000,42241450,14910,14910,14910,14910,3
|
|
20231123,104900,42196720,14920,14920,14920,14920,4
|
|
20231123,104800,42137040,14920,14910,14920,14910,27
|
|
20231123,104700,41734330,14900,14900,14900,14900,30
|
|
20231123,104600,41287330,14900,14900,14900,14900,3
|
|
20231123,104500,41242630,14910,14900,14910,14900,41
|
|
20231123,104400,40631720,14900,14900,14900,14900,73
|
|
20231123,104300,39544020,14900,14910,14910,14900,49
|
|
20231123,104200,38813440,14910,14920,14920,14910,78
|
|
20231123,104100,37650450,14910,14910,14910,14910,55
|
|
20231123,104000,36830400,14910,14920,14920,14910,2
|
|
20231123,103900,36800570,14910,14920,14920,14910,45
|
|
20231123,103800,36129200,14920,14920,14920,14920,0
|
|
20231123,103700,36129200,14920,14930,14930,14920,61
|
|
20231123,103600,35219070,14930,14930,14930,14930,4
|
|
20231123,103500,35159350,14920,14920,14920,14920,0
|
|
20231123,103400,35159350,14920,14920,14920,14920,31
|
|
20231123,103300,34696830,14950,14950,14950,14950,0
|
|
20231123,103200,34696830,14950,14950,14950,14950,0
|
|
20231123,103100,34696830,14950,14920,14950,14920,33
|
|
20231123,103000,34204430,14930,14930,14930,14930,30
|
|
20231123,102900,33756530,14930,14930,14930,14930,0
|
|
20231123,102800,33756530,14930,14930,14930,14930,80
|
|
20231123,102700,32562130,14930,14930,14930,14930,40
|
|
20231123,102600,31964930,14930,14930,14930,14930,72
|
|
20231123,102500,30889970,14930,14930,14930,14930,30
|
|
20231123,102400,30442070,14940,14940,14940,14940,0
|
|
20231123,102300,30442070,14940,14940,14940,14940,0
|
|
20231123,102200,30442070,14940,14940,14940,14940,94
|
|
20231123,102100,29037710,14940,14940,14940,14940,0
|
|
20231123,102000,29037710,14940,14950,14950,14940,62
|
|
20231123,101900,28111370,14940,14940,14940,14940,31
|
|
20231123,101800,27648230,14940,14940,14940,14940,0
|
|
20231123,101700,27648230,14940,14940,14940,14940,30
|
|
20231123,101600,27200030,14940,14940,14940,14940,0
|
|
20231123,101500,27200030,14940,14940,14940,14940,115
|
|
20231123,101400,25481930,14940,14940,14940,14940,30
|
|
20231123,101300,25033730,14940,14940,14940,14940,0
|
|
20231123,101200,25033730,14940,14940,14940,14940,30
|
|
20231123,101100,24585530,14940,14940,14940,14940,30
|
|
20231123,101000,24137330,14940,14940,14940,14940,126
|
|
20231123,100900,22254890,14940,14940,14940,14940,30
|
|
20231123,100800,21806690,14940,14940,14940,14940,30
|
|
20231123,100700,21358490,14940,14940,14940,14940,0
|
|
20231123,100600,21358490,14940,14950,14950,14940,32
|
|
20231123,100500,20880400,14950,14950,14950,14950,0
|
|
20231123,100400,20880400,14950,14960,14960,14950,16
|
|
20231123,100300,20641170,14970,14970,14970,14970,10
|
|
20231123,100200,20491470,14970,14970,14970,14970,0
|
|
20231123,100100,20491470,14970,14970,14970,14970,1
|
|
20231123,100000,20476500,14970,14970,14970,14970,0
|
|
20231123,095900,20476500,14970,14970,14970,14970,0
|
|
20231123,095800,20476500,14970,14970,14970,14970,0
|
|
20231123,095700,20476500,14970,14970,14970,14970,0
|
|
20231123,095600,20476500,14970,14970,14970,14970,0
|
|
20231123,095500,20476500,14970,14970,14970,14970,0
|
|
20231123,095400,20476500,14970,14970,14970,14970,0
|
|
20231123,095300,20476500,14970,14970,14970,14970,0
|
|
20231123,095200,20476500,14970,14970,14970,14970,1
|
|
20231123,095100,20461530,14970,14970,14970,14970,0
|
|
20231123,095000,20461530,14970,14970,14970,14970,1
|
|
20231123,094900,20446560,14940,14940,14940,14940,61
|
|
20231123,094800,19535220,14940,14940,14940,14940,0
|
|
20231123,094700,19535220,14940,14940,14940,14940,2
|
|
20231123,094600,19505340,14980,14980,14980,14980,0
|
|
20231123,094500,19505340,14980,14980,14980,14980,1
|
|
20231123,094400,19490360,14940,14970,14970,14940,72
|
|
20231123,094300,18413160,14990,14990,14990,14990,0
|
|
20231123,094200,18413160,14990,14990,14990,14990,0
|
|
20231123,094100,18413160,14990,14970,14990,14970,43
|
|
20231123,094000,17769410,14970,14970,14970,14970,43
|
|
20231123,093900,17125700,15000,15000,15000,15000,0
|
|
20231123,093800,17125700,15000,15000,15000,15000,0
|
|
20231123,093700,17125700,15000,15000,15000,15000,0
|
|
20231123,093600,17125700,15000,15000,15000,15000,0
|
|
20231123,093500,17125700,15000,15000,15000,15000,0
|
|
20231123,093400,17125700,15000,15000,15000,15000,0
|
|
20231123,093300,17125700,15000,15000,15000,15000,40
|
|
20231123,093200,16525700,15000,15000,15000,15000,0
|
|
20231123,093100,16525700,15000,15000,15000,15000,0
|
|
20231123,093000,16525700,15000,14990,15000,14990,8
|
|
20231123,092900,16405770,14990,14990,14990,14990,0
|
|
20231123,092800,16405770,14990,14990,14990,14990,1
|
|
20231123,092700,16390780,14970,14970,14970,14970,0
|
|
20231123,092600,16390780,14970,14970,14970,14970,21
|
|
20231123,092500,16076410,14970,14970,14970,14970,0
|
|
20231123,092400,16076410,14970,14970,14970,14970,0
|
|
20231123,092300,16076410,14970,14970,14970,14970,8
|
|
20231123,092200,15956650,14970,14970,14970,14970,0
|
|
20231123,092100,15956650,14970,14970,14970,14970,1
|
|
20231123,092000,15941680,14920,14970,14970,14920,139
|
|
20231123,091900,13867750,14910,14970,14970,14910,3
|
|
20231123,091800,13822960,14970,14970,14970,14970,0
|
|
20231123,091700,13822960,14970,14970,14970,14970,10
|
|
20231123,091600,13673260,14970,14970,14970,14970,0
|
|
20231123,091500,13673260,14970,14970,14970,14970,0
|
|
20231123,091400,13673260,14970,14970,14970,14970,0
|
|
20231123,091300,13673260,14970,14970,14970,14970,0
|
|
20231123,091200,13673260,14970,14970,14970,14970,0
|
|
20231123,091100,13673260,14970,14970,14970,14970,0
|
|
20231123,091000,13673260,14970,14970,14970,14970,0
|
|
20231123,090900,13673260,14970,14970,14970,14970,1
|
|
20231123,090800,13658290,14900,14920,14960,14900,686
|
|
20231123,090700,3432520,14960,14980,14980,14960,7
|
|
20231123,090600,3327760,14910,14920,14920,14910,200
|
|
20231123,090500,343810,15020,15020,15020,15020,1
|
|
20231123,090400,328790,14920,15020,15020,14920,5
|
|
20231123,090300,253890,15030,15030,15030,15030,0
|
|
20231123,090200,253890,15030,15030,15030,15030,0
|
|
20231123,090100,253890,15030,14980,15030,14980,5
|
|
20231123,090000,178920,14910,14910,14910,14910,12
|