612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190900,258192890,13030,13030,13030,13030,70
|
|
20231122,190800,258192890,13030,13030,13030,13030,0
|
|
20231122,190700,258192890,13030,13030,13030,13030,0
|
|
20231122,190600,258192890,13030,13030,13030,13030,0
|
|
20231122,190500,258192890,13030,13030,13030,13030,0
|
|
20231122,190400,258192890,13030,13030,13030,13030,0
|
|
20231122,190300,258192890,13030,13030,13030,13030,0
|
|
20231122,190200,258192890,13030,13030,13030,13030,0
|
|
20231122,190100,258192890,13030,13030,13030,13030,0
|
|
20231122,190000,258192890,13030,13030,13030,13030,0
|
|
20231122,185900,258192890,13030,13030,13030,13030,0
|
|
20231122,185800,258192890,13030,13030,13030,13030,0
|
|
20231122,185700,258192890,13030,13030,13030,13030,0
|
|
20231122,185600,258192890,13030,13030,13030,13030,0
|
|
20231122,185500,258192890,13030,13030,13030,13030,0
|
|
20231122,185400,258192890,13030,13030,13030,13030,0
|
|
20231122,185300,258192890,13030,13030,13030,13030,0
|
|
20231122,185200,258192890,13030,13030,13030,13030,0
|
|
20231122,185100,258192890,13030,13030,13030,13030,0
|
|
20231122,185000,258192890,13030,13030,13030,13030,0
|
|
20231122,184900,258192890,13030,13030,13030,13030,0
|
|
20231122,184800,258192890,13030,13030,13030,13030,0
|
|
20231122,184700,258192890,13030,13030,13030,13030,0
|
|
20231122,184600,258192890,13030,13030,13030,13030,0
|
|
20231122,184500,258192890,13030,13030,13030,13030,0
|
|
20231122,184400,258192890,13030,13030,13030,13030,0
|
|
20231122,184300,258192890,13030,13030,13030,13030,0
|
|
20231122,184200,258192890,13030,13030,13030,13030,0
|
|
20231122,184100,258192890,13030,13030,13030,13030,0
|
|
20231122,184000,258192890,13030,13030,13030,13030,0
|
|
20231122,183900,258192890,13030,13030,13030,13030,70
|
|
20231122,183800,258192890,13030,13030,13030,13030,0
|
|
20231122,183700,258192890,13030,13030,13030,13030,0
|
|
20231122,183600,258192890,13030,13030,13030,13030,0
|
|
20231122,183500,258192890,13030,13030,13030,13030,0
|
|
20231122,183400,258192890,13030,13030,13030,13030,0
|
|
20231122,183300,258192890,13030,13030,13030,13030,0
|
|
20231122,183200,258192890,13030,13030,13030,13030,0
|
|
20231122,183100,258192890,13030,13030,13030,13030,0
|
|
20231122,183000,258192890,13030,13030,13030,13030,0
|
|
20231122,182900,258192890,13030,13030,13030,13030,0
|
|
20231122,182800,258192890,13030,13030,13030,13030,0
|
|
20231122,182700,258192890,13030,13030,13030,13030,0
|
|
20231122,182600,258192890,13030,13030,13030,13030,0
|
|
20231122,182500,258192890,13030,13030,13030,13030,0
|
|
20231122,182400,258192890,13030,13030,13030,13030,0
|
|
20231122,182300,258192890,13030,13030,13030,13030,0
|
|
20231122,182200,258192890,13030,13030,13030,13030,0
|
|
20231122,182100,258192890,13030,13030,13030,13030,0
|
|
20231122,182000,258192890,13030,13030,13030,13030,0
|
|
20231122,181900,258192890,13030,13030,13030,13030,0
|
|
20231122,181800,258192890,13030,13030,13030,13030,0
|
|
20231122,181700,258192890,13030,13030,13030,13030,0
|
|
20231122,181600,258192890,13030,13030,13030,13030,0
|
|
20231122,181500,258192890,13030,13030,13030,13030,0
|
|
20231122,181400,258192890,13030,13030,13030,13030,0
|
|
20231122,181300,258192890,13030,13030,13030,13030,0
|
|
20231122,181200,258192890,13030,13030,13030,13030,0
|
|
20231122,181100,258192890,13030,13030,13030,13030,0
|
|
20231122,181000,258192890,13030,13030,13030,13030,0
|
|
20231122,180900,258192890,13030,13030,13030,13030,70
|
|
20231122,180800,258192890,13030,13030,13030,13030,0
|
|
20231122,180700,258192890,13030,13030,13030,13030,0
|
|
20231122,180600,258192890,13030,13030,13030,13030,0
|
|
20231122,180500,258192890,13030,13030,13030,13030,0
|
|
20231122,180400,258192890,13030,13030,13030,13030,0
|
|
20231122,180300,258192890,13030,13030,13030,13030,0
|
|
20231122,180200,258192890,13030,13030,13030,13030,0
|
|
20231122,180100,258192890,13030,13030,13030,13030,0
|
|
20231122,180000,258192890,13030,13030,13030,13030,0
|
|
20231122,175900,258192890,13030,13030,13030,13030,0
|
|
20231122,175800,258192890,13030,13030,13030,13030,0
|
|
20231122,175700,258192890,13030,13030,13030,13030,0
|
|
20231122,175600,258192890,13030,13030,13030,13030,0
|
|
20231122,175500,258192890,13030,13030,13030,13030,0
|
|
20231122,175400,258192890,13030,13030,13030,13030,0
|
|
20231122,175300,258192890,13030,13030,13030,13030,0
|
|
20231122,175200,258192890,13030,13030,13030,13030,0
|
|
20231122,175100,258192890,13030,13030,13030,13030,0
|
|
20231122,175000,258192890,13030,13030,13030,13030,0
|
|
20231122,174900,258192890,13030,13030,13030,13030,0
|
|
20231122,174800,258192890,13030,13030,13030,13030,0
|
|
20231122,174700,258192890,13030,13030,13030,13030,0
|
|
20231122,174600,258192890,13030,13030,13030,13030,0
|
|
20231122,174500,258192890,13030,13030,13030,13030,0
|
|
20231122,174400,258192890,13030,13030,13030,13030,0
|
|
20231122,174300,258192890,13030,13030,13030,13030,0
|
|
20231122,174200,258192890,13030,13030,13030,13030,0
|
|
20231122,174100,258192890,13030,13030,13030,13030,0
|
|
20231122,174000,258192890,13030,13030,13030,13030,0
|
|
20231122,173900,258192890,13030,13030,13030,13030,70
|
|
20231122,173800,258192890,13030,13030,13030,13030,0
|
|
20231122,173700,258192890,13030,13030,13030,13030,0
|
|
20231122,173600,258192890,13030,13030,13030,13030,0
|
|
20231122,173500,258192890,13030,13030,13030,13030,0
|
|
20231122,173400,258192890,13030,13030,13030,13030,0
|
|
20231122,173300,258192890,13030,13030,13030,13030,0
|
|
20231122,173200,258192890,13030,13030,13030,13030,0
|
|
20231122,173100,258192890,13030,13030,13030,13030,0
|
|
20231122,173000,258192890,13030,13030,13030,13030,0
|
|
20231122,172900,258192890,13030,13030,13030,13030,0
|
|
20231122,172800,258192890,13030,13030,13030,13030,0
|
|
20231122,172700,258192890,13030,13030,13030,13030,0
|
|
20231122,172600,258192890,13030,13030,13030,13030,0
|
|
20231122,172500,258192890,13030,13030,13030,13030,0
|
|
20231122,172400,258192890,13030,13030,13030,13030,0
|
|
20231122,172300,258192890,13030,13030,13030,13030,0
|
|
20231122,172200,258192890,13030,13030,13030,13030,0
|
|
20231122,172100,258192890,13030,13030,13030,13030,0
|
|
20231122,172000,258192890,13030,13030,13030,13030,0
|
|
20231122,171900,258192890,13030,13030,13030,13030,0
|
|
20231122,171800,258192890,13030,13030,13030,13030,0
|
|
20231122,171700,258192890,13030,13030,13030,13030,0
|
|
20231122,171600,258192890,13030,13030,13030,13030,0
|
|
20231122,171500,258192890,13030,13030,13030,13030,0
|
|
20231122,171400,258192890,13030,13030,13030,13030,0
|
|
20231122,171300,258192890,13030,13030,13030,13030,0
|
|
20231122,171200,258192890,13030,13030,13030,13030,0
|
|
20231122,171100,258192890,13030,13030,13030,13030,0
|
|
20231122,171000,258192890,13030,13030,13030,13030,0
|
|
20231122,170900,258192890,13030,13030,13030,13030,70
|
|
20231122,170800,258192890,13030,13030,13030,13030,0
|
|
20231122,170700,258192890,13030,13030,13030,13030,0
|
|
20231122,170600,258192890,13030,13030,13030,13030,0
|
|
20231122,170500,258192890,13030,13030,13030,13030,0
|
|
20231122,170400,258192890,13030,13030,13030,13030,0
|
|
20231122,170300,258192890,13030,13030,13030,13030,0
|
|
20231122,170200,258192890,13030,13030,13030,13030,0
|
|
20231122,170100,258192890,13030,13030,13030,13030,0
|
|
20231122,170000,258192890,13030,13030,13030,13030,0
|
|
20231122,165900,258192890,13030,13030,13030,13030,0
|
|
20231122,165800,258192890,13030,13030,13030,13030,0
|
|
20231122,165700,258192890,13030,13030,13030,13030,0
|
|
20231122,165600,258192890,13030,13030,13030,13030,0
|
|
20231122,165500,258192890,13030,13030,13030,13030,0
|
|
20231122,165400,258192890,13030,13030,13030,13030,0
|
|
20231122,165300,258192890,13030,13030,13030,13030,0
|
|
20231122,165200,258192890,13030,13030,13030,13030,0
|
|
20231122,165100,258192890,13030,13030,13030,13030,0
|
|
20231122,165000,258192890,13030,13030,13030,13030,0
|
|
20231122,164900,258192890,13030,13030,13030,13030,0
|
|
20231122,164800,258192890,13030,13030,13030,13030,0
|
|
20231122,164700,258192890,13030,13030,13030,13030,0
|
|
20231122,164600,258192890,13030,13030,13030,13030,0
|
|
20231122,164500,258192890,13030,13030,13030,13030,0
|
|
20231122,164400,258192890,13030,13030,13030,13030,0
|
|
20231122,164300,258192890,13030,13030,13030,13030,0
|
|
20231122,164200,258192890,13030,13030,13030,13030,0
|
|
20231122,164100,258192890,13030,13030,13030,13030,0
|
|
20231122,164000,258192890,13030,13030,13030,13030,0
|
|
20231122,163900,258192890,13030,13030,13030,13030,70
|
|
20231122,163800,258192890,13030,13030,13030,13030,0
|
|
20231122,163700,258192890,13030,13030,13030,13030,0
|
|
20231122,163600,258192890,13030,13030,13030,13030,0
|
|
20231122,163500,258192890,13030,13030,13030,13030,0
|
|
20231122,163400,258192890,13030,13030,13030,13030,0
|
|
20231122,163300,258192890,13030,13030,13030,13030,0
|
|
20231122,163200,258192890,13030,13030,13030,13030,0
|
|
20231122,163100,258192890,13030,13030,13030,13030,0
|
|
20231122,163000,258192890,13030,13030,13030,13030,0
|
|
20231122,162900,258192890,13030,13030,13030,13030,0
|
|
20231122,162800,258192890,13030,13030,13030,13030,0
|
|
20231122,162700,258192890,13030,13030,13030,13030,0
|
|
20231122,162600,258192890,13030,13030,13030,13030,0
|
|
20231122,162500,258192890,13030,13030,13030,13030,0
|
|
20231122,162400,258192890,13030,13030,13030,13030,0
|
|
20231122,162300,258192890,13030,13030,13030,13030,0
|
|
20231122,162200,258192890,13030,13030,13030,13030,0
|
|
20231122,162100,258192890,13030,13030,13030,13030,0
|
|
20231122,162000,258192890,13030,13030,13030,13030,0
|
|
20231122,161900,258192890,13030,13030,13030,13030,0
|
|
20231122,161800,258192890,13030,13030,13030,13030,0
|
|
20231122,161700,258192890,13030,13030,13030,13030,0
|
|
20231122,161600,258192890,13030,13030,13030,13030,0
|
|
20231122,161500,258192890,13030,13030,13030,13030,0
|
|
20231122,161400,258192890,13030,13030,13030,13030,0
|
|
20231122,161300,258192890,13030,13030,13030,13030,0
|
|
20231122,161200,258192890,13030,13030,13030,13030,0
|
|
20231122,161100,258192890,13030,13030,13030,13030,0
|
|
20231122,161000,258192890,13030,13030,13030,13030,0
|
|
20231122,160900,258192890,13030,13030,13030,13030,70
|
|
20231122,160800,258192890,13030,13030,13030,13030,0
|
|
20231122,160700,258192890,13030,13030,13030,13030,0
|
|
20231122,160600,258192890,13030,13030,13030,13030,0
|
|
20231122,160500,258192890,13030,13030,13030,13030,0
|
|
20231122,160400,258192890,13030,13030,13030,13030,0
|
|
20231122,160300,258192890,13030,13030,13030,13030,0
|
|
20231122,160200,258192890,13030,13030,13030,13030,0
|
|
20231122,160100,258192890,13030,13030,13030,13030,0
|
|
20231122,160000,258192890,13030,13030,13030,13030,0
|
|
20231122,155900,258192890,13030,13030,13030,13030,0
|
|
20231122,155800,258192890,13030,13030,13030,13030,0
|
|
20231122,155700,258192890,13030,13030,13030,13030,0
|
|
20231122,155600,258192890,13030,13030,13030,13030,0
|
|
20231122,155500,258192890,13030,13030,13030,13030,0
|
|
20231122,155400,258192890,13030,13030,13030,13030,0
|
|
20231122,155300,258192890,13030,13030,13030,13030,0
|
|
20231122,155200,258192890,13030,13030,13030,13030,0
|
|
20231122,155100,258192890,13030,13030,13030,13030,0
|
|
20231122,155000,258192890,13030,13030,13030,13030,0
|
|
20231122,154900,258192890,13030,13030,13030,13030,0
|
|
20231122,154800,258192890,13030,13030,13030,13030,0
|
|
20231122,154700,258192890,13030,13030,13030,13030,0
|
|
20231122,154600,258192890,13030,13030,13030,13030,0
|
|
20231122,154500,258192890,13030,13030,13030,13030,0
|
|
20231122,154400,258192890,13030,13030,13030,13030,0
|
|
20231122,154300,258192890,13030,13030,13030,13030,0
|
|
20231122,154200,258192890,13030,13030,13030,13030,0
|
|
20231122,154100,258192890,13030,13030,13030,13030,0
|
|
20231122,154000,258192890,13030,13030,13030,13030,0
|
|
20231122,153900,258192890,13030,13030,13030,13030,70
|
|
20231122,153800,258192890,13030,13030,13030,13030,0
|
|
20231122,153700,258192890,13030,13030,13030,13030,0
|
|
20231122,153600,258192890,13030,13030,13030,13030,0
|
|
20231122,153500,258192890,13030,13030,13030,13030,0
|
|
20231122,153400,258192890,13030,13030,13030,13030,0
|
|
20231122,153300,258192890,13030,13030,13030,13030,0
|
|
20231122,153200,258192890,13030,13030,13030,13030,0
|
|
20231122,153100,258192890,13030,13030,13030,13030,0
|
|
20231122,153000,258192890,13030,13030,13030,13030,70
|
|
20231122,152900,257280790,13000,13000,13000,13000,0
|
|
20231122,152800,257280790,13000,13000,13000,13000,0
|
|
20231122,152700,257280790,13000,13000,13000,13000,0
|
|
20231122,152600,257280790,13000,13000,13000,13000,0
|
|
20231122,152500,257280790,13000,13000,13000,13000,0
|
|
20231122,152400,257280790,13000,13000,13000,13000,0
|
|
20231122,152300,257280790,13000,13000,13000,13000,0
|
|
20231122,152200,257280790,13000,13000,13000,13000,0
|
|
20231122,152100,257280790,13000,13000,13000,13000,0
|
|
20231122,152000,257280790,13000,13000,13000,13000,0
|
|
20231122,151900,257280790,13000,12960,13000,12960,45
|
|
20231122,151800,256697550,12960,12960,12960,12960,13
|
|
20231122,151700,256529070,12960,12960,13000,12960,15
|
|
20231122,151600,256334270,12960,12960,12960,12960,4
|
|
20231122,151500,256282430,12960,12960,12960,12960,7
|
|
20231122,151400,256191710,12960,12970,13010,12960,127
|
|
20231122,151300,254544490,13010,12970,13010,12970,14
|
|
20231122,151200,254362510,12970,12970,13000,12970,152
|
|
20231122,151100,252386660,12970,13020,13030,12970,258
|
|
20231122,151000,249036900,12970,12970,12970,12970,5
|
|
20231122,150900,248972050,12970,12970,12970,12970,6
|
|
20231122,150800,248894230,12970,12970,12970,12970,8
|
|
20231122,150700,248790470,12970,12970,12970,12970,6
|
|
20231122,150600,248712650,12980,12950,12980,12950,140
|
|
20231122,150500,246895850,12950,12950,12970,12950,7
|
|
20231122,150400,246805160,12950,12950,12950,12950,5
|
|
20231122,150300,246740410,12950,12950,12950,12950,5
|
|
20231122,150200,246675660,12950,12950,12950,12950,5
|
|
20231122,150100,246610910,12950,12950,12950,12950,5
|
|
20231122,150000,246546160,12950,12950,12950,12950,17
|
|
20231122,145900,246326010,12960,12960,12960,12960,0
|
|
20231122,145800,246326010,12960,12980,12980,12960,123
|
|
20231122,145700,244731710,12980,12980,12980,12980,0
|
|
20231122,145600,244731710,12980,12980,12980,12980,0
|
|
20231122,145500,244731710,12980,12980,12980,12980,0
|
|
20231122,145400,244731710,12980,12980,12980,12980,0
|
|
20231122,145300,244731710,12980,12980,12980,12980,0
|
|
20231122,145200,244731710,12980,12980,12980,12980,0
|
|
20231122,145100,244731710,12980,12980,12980,12980,0
|
|
20231122,145000,244731710,12980,12980,12980,12980,0
|
|
20231122,144900,244731710,12980,13030,13030,12980,5
|
|
20231122,144800,244666750,12990,12990,12990,12990,9
|
|
20231122,144700,244549840,13000,13000,13000,13000,8
|
|
20231122,144600,244445840,13000,13000,13000,13000,0
|
|
20231122,144500,244445840,13000,13000,13000,13000,0
|
|
20231122,144400,244445840,13000,13000,13000,13000,0
|
|
20231122,144300,244445840,13000,13000,13000,13000,10
|
|
20231122,144200,244315840,13000,13000,13000,13000,0
|
|
20231122,144100,244315840,13000,13000,13000,13000,0
|
|
20231122,144000,244315840,13000,13000,13000,13000,0
|
|
20231122,143900,244315840,13000,13000,13000,13000,0
|
|
20231122,143800,244315840,13000,13000,13000,13000,3
|
|
20231122,143700,244276840,13000,13000,13000,13000,15
|
|
20231122,143600,244081840,13010,13010,13010,13010,0
|
|
20231122,143500,244081840,13010,13010,13010,13010,0
|
|
20231122,143400,244081840,13010,13010,13010,13010,10
|
|
20231122,143300,243951740,13020,13020,13020,13020,0
|
|
20231122,143200,243951740,13020,13020,13020,13020,0
|
|
20231122,143100,243951740,13020,13020,13020,13020,0
|
|
20231122,143000,243951740,13020,13020,13020,13020,4
|
|
20231122,142900,243899660,13030,13030,13030,13030,0
|
|
20231122,142800,243899660,13030,13030,13030,13030,0
|
|
20231122,142700,243899660,13030,13030,13030,13030,0
|
|
20231122,142600,243899660,13030,13030,13030,13030,0
|
|
20231122,142500,243899660,13030,13030,13030,13030,0
|
|
20231122,142400,243899660,13030,13030,13030,13030,0
|
|
20231122,142300,243899660,13030,13030,13030,13030,0
|
|
20231122,142200,243899660,13030,13030,13030,13030,1
|
|
20231122,142100,243886630,13030,13030,13030,13030,500
|
|
20231122,142000,237371630,12990,12990,12990,12990,0
|
|
20231122,141900,237371630,12990,12990,12990,12990,0
|
|
20231122,141800,237371630,12990,12990,12990,12990,0
|
|
20231122,141700,237371630,12990,12990,12990,12990,0
|
|
20231122,141600,237371630,12990,12990,12990,12990,0
|
|
20231122,141500,237371630,12990,13000,13030,12990,517
|
|
20231122,141400,230640350,12990,12990,12990,12990,0
|
|
20231122,141300,230640350,12990,12990,12990,12990,10
|
|
20231122,141200,230510450,12980,12980,12980,12980,0
|
|
20231122,141100,230510450,12980,12980,12980,12980,0
|
|
20231122,141000,230510450,12980,12980,12980,12980,0
|
|
20231122,140900,230510450,12980,12980,12980,12980,0
|
|
20231122,140800,230510450,12980,12980,12980,12980,0
|
|
20231122,140700,230510450,12980,12990,12990,12980,90
|
|
20231122,140600,229341970,13010,13010,13010,13010,0
|
|
20231122,140500,229341970,13010,13010,13010,13010,0
|
|
20231122,140400,229341970,13010,13010,13010,13010,0
|
|
20231122,140300,229341970,13010,13010,13010,13010,0
|
|
20231122,140200,229341970,13010,13010,13010,13010,0
|
|
20231122,140100,229341970,13010,13010,13010,13010,0
|
|
20231122,140000,229341970,13010,12990,13010,12990,18
|
|
20231122,135900,229108070,12990,12990,12990,12990,10
|
|
20231122,135800,228978170,13000,13000,13000,13000,11
|
|
20231122,135700,228835170,12990,13000,13030,12980,643
|
|
20231122,135600,220468670,12980,12980,12980,12980,0
|
|
20231122,135500,220468670,12980,12980,12980,12980,0
|
|
20231122,135400,220468670,12980,12980,12980,12980,0
|
|
20231122,135300,220468670,12980,12980,12980,12980,0
|
|
20231122,135200,220468670,12980,12980,12980,12980,0
|
|
20231122,135100,220468670,12980,12980,12980,12980,0
|
|
20231122,135000,220468670,12980,12990,12990,12980,23
|
|
20231122,134900,220170000,13010,13010,13010,13010,0
|
|
20231122,134800,220170000,13010,13010,13010,13010,0
|
|
20231122,134700,220170000,13010,13010,13010,13010,0
|
|
20231122,134600,220170000,13010,13010,13010,13010,2
|
|
20231122,134500,220143980,13010,13010,13010,13010,0
|
|
20231122,134400,220143980,13010,13010,13010,13010,0
|
|
20231122,134300,220143980,13010,13010,13010,13010,0
|
|
20231122,134200,220143980,13010,13010,13010,13010,1
|
|
20231122,134100,220130970,13010,13010,13010,13010,0
|
|
20231122,134000,220130970,13010,13010,13010,13010,500
|
|
20231122,133900,213625970,13010,13010,13010,13010,0
|
|
20231122,133800,213625970,13010,13010,13010,13010,0
|
|
20231122,133700,213625970,13010,13010,13010,13010,0
|
|
20231122,133600,213625970,13010,13010,13010,13010,0
|
|
20231122,133500,213625970,13010,12990,13010,12990,16
|
|
20231122,133400,213417830,13010,13010,13010,13010,0
|
|
20231122,133300,213417830,13010,13010,13010,13010,0
|
|
20231122,133200,213417830,13010,13010,13010,13010,408
|
|
20231122,133100,208109750,12990,12990,12990,12990,0
|
|
20231122,133000,208109750,12990,12990,12990,12990,0
|
|
20231122,132900,208109750,12990,12990,12990,12990,0
|
|
20231122,132800,208109750,12990,12990,12990,12990,3
|
|
20231122,132700,208070780,13010,12990,13010,12990,25
|
|
20231122,132600,207745650,12990,13000,13000,12990,13
|
|
20231122,132500,207576670,13010,13010,13010,13010,21
|
|
20231122,132400,207303460,13010,12970,13010,12970,600
|
|
20231122,132300,199504380,12980,12980,12980,12980,46
|
|
20231122,132200,198907300,12980,12980,12980,12980,0
|
|
20231122,132100,198907300,12980,12980,12980,12980,0
|
|
20231122,132000,198907300,12980,12980,12980,12980,6
|
|
20231122,131900,198829420,12980,12980,12980,12980,4
|
|
20231122,131800,198777500,12990,12990,12990,12990,0
|
|
20231122,131700,198777500,12990,12990,12990,12990,0
|
|
20231122,131600,198777500,12990,12990,12990,12990,15
|
|
20231122,131500,198582650,12990,12990,12990,12990,0
|
|
20231122,131400,198582650,12990,12960,12990,12960,4
|
|
20231122,131300,198530750,12950,12950,12950,12950,10
|
|
20231122,131200,198401250,12960,12960,12960,12960,0
|
|
20231122,131100,198401250,12960,12960,12960,12960,0
|
|
20231122,131000,198401250,12960,12960,12960,12960,8
|
|
20231122,130900,198297570,12980,12980,12980,12980,5
|
|
20231122,130800,198232670,12980,12980,12980,12980,0
|
|
20231122,130700,198232670,12980,12980,12980,12980,0
|
|
20231122,130600,198232670,12980,12980,12980,12980,0
|
|
20231122,130500,198232670,12980,12980,12980,12980,0
|
|
20231122,130400,198232670,12980,12950,12980,12950,501
|
|
20231122,130300,191731820,12940,12940,12940,12940,0
|
|
20231122,130200,191731820,12940,12940,12940,12940,12
|
|
20231122,130100,191576540,12950,12950,12950,12950,0
|
|
20231122,130000,191576540,12950,12950,12950,12950,0
|
|
20231122,125900,191576540,12950,12950,12950,12950,0
|
|
20231122,125800,191576540,12950,12950,12950,12950,5
|
|
20231122,125700,191511790,12950,12940,12950,12940,7
|
|
20231122,125600,191421150,12930,12930,12930,12920,40
|
|
20231122,125500,190903970,12940,12940,12940,12940,0
|
|
20231122,125400,190903970,12940,12940,12940,12940,4
|
|
20231122,125300,190852210,12940,12940,12950,12940,14
|
|
20231122,125200,190671030,12950,12950,12950,12950,0
|
|
20231122,125100,190671030,12950,12970,12970,12950,65
|
|
20231122,125000,189828210,12960,12960,12960,12960,1
|
|
20231122,124900,189815250,12970,12970,12970,12970,0
|
|
20231122,124800,189815250,12970,12970,12970,12970,0
|
|
20231122,124700,189815250,12970,12980,12980,12970,77
|
|
20231122,124600,188816550,12970,12970,12970,12970,15
|
|
20231122,124500,188622000,12970,12960,12970,12960,2
|
|
20231122,124400,188596070,12960,12960,12960,12960,48
|
|
20231122,124300,187973990,12960,12960,12960,12960,0
|
|
20231122,124200,187973990,12960,12960,12960,12960,0
|
|
20231122,124100,187973990,12960,12960,12960,12960,0
|
|
20231122,124000,187973990,12960,12930,12960,12930,3
|
|
20231122,123900,187935170,12940,12940,12940,12940,3
|
|
20231122,123800,187896350,12950,12950,12950,12950,0
|
|
20231122,123700,187896350,12950,12950,12950,12950,0
|
|
20231122,123600,187896350,12950,12950,12950,12950,101
|
|
20231122,123500,186588400,12970,12950,12970,12950,8
|
|
20231122,123400,186484680,12960,12860,12960,12860,38
|
|
20231122,123300,185995310,12860,12800,12860,12800,93
|
|
20231122,123200,184801650,12800,12790,12800,12790,2
|
|
20231122,123100,184776060,12800,12800,12800,12800,0
|
|
20231122,123000,184776060,12800,12800,12800,12800,2
|
|
20231122,122900,184750460,12790,12790,12790,12790,7
|
|
20231122,122800,184660930,12790,12790,12790,12790,0
|
|
20231122,122700,184660930,12790,12790,12790,12790,0
|
|
20231122,122600,184660930,12790,12790,12790,12790,0
|
|
20231122,122500,184660930,12790,12790,12790,12790,0
|
|
20231122,122400,184660930,12790,12790,12790,12790,0
|
|
20231122,122300,184660930,12790,12790,12790,12790,0
|
|
20231122,122200,184660930,12790,12790,12790,12790,0
|
|
20231122,122100,184660930,12790,12780,12790,12780,3
|
|
20231122,122000,184622580,12780,12780,12780,12780,0
|
|
20231122,121900,184622580,12780,12780,12780,12780,0
|
|
20231122,121800,184622580,12780,12780,12780,12780,0
|
|
20231122,121700,184622580,12780,12780,12780,12780,0
|
|
20231122,121600,184622580,12780,12780,12780,12780,5
|
|
20231122,121500,184558680,12780,12780,12780,12780,0
|
|
20231122,121400,184558680,12780,12780,12780,12780,0
|
|
20231122,121300,184558680,12780,12780,12780,12780,0
|
|
20231122,121200,184558680,12780,12780,12780,12780,4
|
|
20231122,121100,184507560,12800,12800,12800,12800,0
|
|
20231122,121000,184507560,12800,12800,12800,12800,0
|
|
20231122,120900,184507560,12800,12800,12800,12800,0
|
|
20231122,120800,184507560,12800,12800,12800,12800,0
|
|
20231122,120700,184507560,12800,12800,12800,12800,0
|
|
20231122,120600,184507560,12800,12800,12800,12800,0
|
|
20231122,120500,184507560,12800,12800,12800,12800,0
|
|
20231122,120400,184507560,12800,12800,12800,12800,0
|
|
20231122,120300,184507560,12800,12800,12800,12800,0
|
|
20231122,120200,184507560,12800,12800,12800,12800,0
|
|
20231122,120100,184507560,12800,12800,12800,12800,0
|
|
20231122,120000,184507560,12800,12800,12800,12800,1
|
|
20231122,115900,184494760,12770,12770,12770,12770,0
|
|
20231122,115800,184494760,12770,12770,12770,12770,0
|
|
20231122,115700,184494760,12770,12780,12780,12770,23
|
|
20231122,115600,184200990,12770,12770,12770,12770,6
|
|
20231122,115500,184124370,12780,12780,12780,12780,5
|
|
20231122,115400,184060470,12780,12780,12780,12780,20
|
|
20231122,115300,183804870,12790,12790,12790,12790,10
|
|
20231122,115200,183676970,12780,12780,12780,12780,0
|
|
20231122,115100,183676970,12780,12780,12780,12780,5
|
|
20231122,115000,183613070,12780,12780,12780,12780,0
|
|
20231122,114900,183613070,12780,12780,12780,12780,5
|
|
20231122,114800,183549170,12780,12780,12780,12780,6
|
|
20231122,114700,183472490,12790,12790,12790,12790,1
|
|
20231122,114600,183459700,12780,12780,12780,12780,0
|
|
20231122,114500,183459700,12780,12780,12780,12780,84
|
|
20231122,114400,182386180,12790,12790,12790,12790,2
|
|
20231122,114300,182360600,12790,12790,12790,12790,4
|
|
20231122,114200,182309440,12780,12780,12780,12780,6
|
|
20231122,114100,182232760,12780,12780,12780,12780,0
|
|
20231122,114000,182232760,12780,12780,12780,12780,5
|
|
20231122,113900,182168860,12790,12790,12790,12790,4
|
|
20231122,113800,182117700,12800,12800,12800,12800,1
|
|
20231122,113700,182104900,12790,12790,12790,12790,0
|
|
20231122,113600,182104900,12790,12790,12790,12790,5
|
|
20231122,113500,182040950,12790,12790,12790,12790,0
|
|
20231122,113400,182040950,12790,12770,12790,12760,235
|
|
20231122,113300,179041270,12780,12780,12780,12780,0
|
|
20231122,113200,179041270,12780,12780,12780,12780,12
|
|
20231122,113100,178887910,12780,12780,12780,12780,0
|
|
20231122,113000,178887910,12780,12800,12800,12760,574
|
|
20231122,112900,171553500,12800,12800,12800,12800,10
|
|
20231122,112800,171425500,12790,12790,12790,12790,0
|
|
20231122,112700,171425500,12790,12800,12800,12790,15
|
|
20231122,112600,171233630,12800,12800,12800,12800,17
|
|
20231122,112500,171016030,12800,12850,12850,12800,830
|
|
20231122,112400,160390480,12860,12860,12860,12860,8
|
|
20231122,112300,160287600,12860,12860,12860,12860,6
|
|
20231122,112200,160210440,12870,12870,12870,12870,0
|
|
20231122,112100,160210440,12870,12870,12870,12870,1
|
|
20231122,112000,160197570,12870,12870,12870,12870,0
|
|
20231122,111900,160197570,12870,12880,12880,12870,87
|
|
20231122,111800,159077670,12880,12880,12880,12880,0
|
|
20231122,111700,159077670,12880,12880,12880,12880,7
|
|
20231122,111600,158987510,12880,12880,12880,12880,5
|
|
20231122,111500,158923110,12880,12880,12880,12880,0
|
|
20231122,111400,158923110,12880,12880,12880,12880,5
|
|
20231122,111300,158858710,12880,12880,12880,12880,0
|
|
20231122,111200,158858710,12880,12880,12880,12880,6
|
|
20231122,111100,158781430,12880,12880,12880,12880,30
|
|
20231122,111000,158395030,12880,12880,12880,12880,4
|
|
20231122,110900,158343510,12890,12890,12890,12890,0
|
|
20231122,110800,158343510,12890,12890,12890,12890,0
|
|
20231122,110700,158343510,12890,12900,12900,12890,23
|
|
20231122,110600,158046970,12920,12920,12920,12920,0
|
|
20231122,110500,158046970,12920,12910,12920,12910,109
|
|
20231122,110400,156639760,12920,12920,12920,12920,0
|
|
20231122,110300,156639760,12920,12920,12920,12920,5
|
|
20231122,110200,156575160,12920,12920,12920,12920,0
|
|
20231122,110100,156575160,12920,12920,12920,12920,0
|
|
20231122,110000,156575160,12920,12930,12950,12920,507
|
|
20231122,105900,150010590,12930,12930,12930,12930,4
|
|
20231122,105800,149958870,12930,12950,12950,12930,125
|
|
20231122,105700,148341300,12950,12950,12950,12950,1
|
|
20231122,105600,148328350,12970,12970,12970,12970,0
|
|
20231122,105500,148328350,12970,12970,12970,12970,0
|
|
20231122,105400,148328350,12970,12970,12970,12970,0
|
|
20231122,105300,148328350,12970,12970,12970,12970,0
|
|
20231122,105200,148328350,12970,12970,12970,12970,0
|
|
20231122,105100,148328350,12970,12970,12970,12970,0
|
|
20231122,105000,148328350,12970,12970,12970,12970,0
|
|
20231122,104900,148328350,12970,12970,12970,12970,3
|
|
20231122,104800,148289440,12970,12970,12970,12960,82
|
|
20231122,104700,147226010,12970,12970,12970,12970,0
|
|
20231122,104600,147226010,12970,12970,12970,12970,1
|
|
20231122,104500,147213040,12970,12970,12970,12970,0
|
|
20231122,104400,147213040,12970,12970,12970,12970,10
|
|
20231122,104300,147083340,12980,12980,12980,12980,0
|
|
20231122,104200,147083340,12980,12980,12980,12980,0
|
|
20231122,104100,147083340,12980,12980,12980,12980,6
|
|
20231122,104000,147005460,12990,12990,12990,12990,0
|
|
20231122,103900,147005460,12990,12990,12990,12990,0
|
|
20231122,103800,147005460,12990,12990,12990,12990,3
|
|
20231122,103700,146966490,13000,13000,13000,13000,1
|
|
20231122,103600,146953490,13000,13000,13000,13000,0
|
|
20231122,103500,146953490,13000,13000,13000,13000,0
|
|
20231122,103400,146953490,13000,13000,13000,13000,0
|
|
20231122,103300,146953490,13000,13000,13000,13000,0
|
|
20231122,103200,146953490,13000,13000,13000,13000,0
|
|
20231122,103100,146953490,13000,12940,13000,12940,161
|
|
20231122,103000,144869890,12950,12920,12950,12920,500
|
|
20231122,102900,138400130,12920,12920,12920,12920,0
|
|
20231122,102800,138400130,12920,12920,12920,12920,0
|
|
20231122,102700,138400130,12920,12920,12920,12920,0
|
|
20231122,102600,138400130,12920,12930,12930,12920,61
|
|
20231122,102500,137611710,12930,12930,12930,12930,0
|
|
20231122,102400,137611710,12930,12930,12930,12930,0
|
|
20231122,102300,137611710,12930,12930,12930,12930,0
|
|
20231122,102200,137611710,12930,12930,12930,12930,0
|
|
20231122,102100,137611710,12930,12930,12930,12930,0
|
|
20231122,102000,137611710,12930,12930,12930,12930,0
|
|
20231122,101900,137611710,12930,12930,12930,12930,9
|
|
20231122,101800,137495340,12930,12930,12930,12930,0
|
|
20231122,101700,137495340,12930,12930,12930,12930,0
|
|
20231122,101600,137495340,12930,12930,12930,12930,10
|
|
20231122,101500,137366040,12930,12930,12930,12930,0
|
|
20231122,101400,137366040,12930,12930,12930,12930,0
|
|
20231122,101300,137366040,12930,12930,12930,12930,0
|
|
20231122,101200,137366040,12930,12930,12930,12930,0
|
|
20231122,101100,137366040,12930,12930,12930,12930,0
|
|
20231122,101000,137366040,12930,12930,12930,12930,0
|
|
20231122,100900,137366040,12930,12930,12930,12930,0
|
|
20231122,100800,137366040,12930,12930,12930,12930,1
|
|
20231122,100700,137353110,12930,12930,12930,12930,0
|
|
20231122,100600,137353110,12930,12940,12940,12930,2
|
|
20231122,100500,137327240,12950,12950,12950,12950,0
|
|
20231122,100400,137327240,12950,12950,12950,12950,0
|
|
20231122,100300,137327240,12950,12950,12950,12950,0
|
|
20231122,100200,137327240,12950,12950,12950,12950,0
|
|
20231122,100100,137327240,12950,12900,12950,12900,63
|
|
20231122,100000,136513310,12930,12870,12990,12870,657
|
|
20231122,095900,128037980,12860,12860,12860,12860,166
|
|
20231122,095800,125903220,12870,12870,12870,12870,0
|
|
20231122,095700,125903220,12870,12870,12870,12870,0
|
|
20231122,095600,125903220,12870,12870,12870,12870,0
|
|
20231122,095500,125903220,12870,12870,12870,12870,0
|
|
20231122,095400,125903220,12870,12860,12870,12860,126
|
|
20231122,095300,124282260,12860,12860,12860,12860,15
|
|
20231122,095200,124089360,12870,12870,12870,12870,0
|
|
20231122,095100,124089360,12870,12870,12870,12870,0
|
|
20231122,095000,124089360,12870,12870,12870,12870,0
|
|
20231122,094900,124089360,12870,12870,12870,12870,0
|
|
20231122,094800,124089360,12870,12870,12870,12870,4
|
|
20231122,094700,124037880,12870,12870,12870,12870,0
|
|
20231122,094600,124037880,12870,12870,12870,12870,5
|
|
20231122,094500,123973530,12870,12870,12870,12870,4
|
|
20231122,094400,123922050,12900,12900,12900,12900,4
|
|
20231122,094300,123870450,13000,12880,13000,12880,17
|
|
20231122,094200,123651170,12880,12880,12880,12880,0
|
|
20231122,094100,123651170,12880,12880,12890,12880,107
|
|
20231122,094000,122272910,12830,12990,12990,12830,8
|
|
20231122,093900,122169950,12930,12810,12990,12810,260
|
|
20231122,093800,118820390,12810,12810,12810,12810,0
|
|
20231122,093700,118820390,12810,12810,12810,12810,0
|
|
20231122,093600,118820390,12810,12810,12810,12810,509
|
|
20231122,093500,112300100,12800,12800,12800,12800,172
|
|
20231122,093400,110098500,12790,12820,12820,12790,549
|
|
20231122,093300,103068240,12820,12840,12840,12820,459
|
|
20231122,093200,97178750,12850,12850,12850,12850,5
|
|
20231122,093100,97114500,12850,12850,12850,12850,90
|
|
20231122,093000,95958000,12850,12920,12920,12850,349
|
|
20231122,092900,91468280,12900,13020,13020,12900,751
|
|
20231122,092800,81757730,12910,12870,12910,12870,147
|
|
20231122,092700,79861840,12870,12900,12910,12870,360
|
|
20231122,092600,75224050,12910,12910,12910,12910,65
|
|
20231122,092500,74384900,12910,12910,12910,12910,5
|
|
20231122,092400,74320350,12910,12910,12910,12900,253
|
|
20231122,092300,71055230,12920,12940,12940,12920,221
|
|
20231122,092200,68198630,12940,12960,12960,12940,239
|
|
20231122,092100,65104770,12990,12990,12990,12990,0
|
|
20231122,092000,65104770,12990,13010,13010,12960,1999
|
|
20231122,091900,39166300,13010,13010,13010,13010,0
|
|
20231122,091800,39166300,13010,13010,13010,13010,5
|
|
20231122,091700,39101250,13010,13020,13020,13010,12
|
|
20231122,091600,38945020,13040,13040,13040,13040,0
|
|
20231122,091500,38945020,13040,13050,13050,13040,47
|
|
20231122,091400,38331760,13050,13050,13050,13050,14
|
|
20231122,091300,38149060,13040,13010,13040,13010,101
|
|
20231122,091200,36834960,13010,13010,13010,13010,1
|
|
20231122,091100,36821950,13040,13040,13040,13040,0
|
|
20231122,091000,36821950,13040,13040,13060,13040,800
|
|
20231122,090900,26376190,13040,13040,13040,13040,100
|
|
20231122,090800,25072190,13040,13030,13040,13020,147
|
|
20231122,090700,23156330,13040,13050,13050,13040,210
|
|
20231122,090600,20416530,13050,13050,13050,13050,5
|
|
20231122,090500,20351280,13050,13050,13050,13050,5
|
|
20231122,090400,20286030,13050,13070,13070,13050,167
|
|
20231122,090300,18103720,13070,13060,13070,13050,145
|
|
20231122,090200,16210390,13060,13100,13100,13010,316
|
|
20231122,090100,12092790,13080,13010,13170,12990,340
|
|
20231122,090000,7652070,13010,13180,13180,13010,582
|