670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,200700,545380350,11160,11160,11160,11160,690
|
|
20231115,200600,545380350,11160,11160,11160,11160,0
|
|
20231115,200500,545380350,11160,11160,11160,11160,0
|
|
20231115,200400,545380350,11160,11160,11160,11160,0
|
|
20231115,200300,545380350,11160,11160,11160,11160,0
|
|
20231115,200200,545380350,11160,11160,11160,11160,0
|
|
20231115,200100,545380350,11160,11160,11160,11160,0
|
|
20231115,200000,545380350,11160,11160,11160,11160,0
|
|
20231115,195900,545380350,11160,11160,11160,11160,0
|
|
20231115,195800,545380350,11160,11160,11160,11160,0
|
|
20231115,195700,545380350,11160,11160,11160,11160,0
|
|
20231115,195600,545380350,11160,11160,11160,11160,0
|
|
20231115,195500,545380350,11160,11160,11160,11160,0
|
|
20231115,195400,545380350,11160,11160,11160,11160,0
|
|
20231115,195300,545380350,11160,11160,11160,11160,0
|
|
20231115,195200,545380350,11160,11160,11160,11160,0
|
|
20231115,195100,545380350,11160,11160,11160,11160,0
|
|
20231115,195000,545380350,11160,11160,11160,11160,0
|
|
20231115,194900,545380350,11160,11160,11160,11160,0
|
|
20231115,194800,545380350,11160,11160,11160,11160,0
|
|
20231115,194700,545380350,11160,11160,11160,11160,0
|
|
20231115,194600,545380350,11160,11160,11160,11160,0
|
|
20231115,194500,545380350,11160,11160,11160,11160,0
|
|
20231115,194400,545380350,11160,11160,11160,11160,0
|
|
20231115,194300,545380350,11160,11160,11160,11160,0
|
|
20231115,194200,545380350,11160,11160,11160,11160,0
|
|
20231115,194100,545380350,11160,11160,11160,11160,0
|
|
20231115,194000,545380350,11160,11160,11160,11160,0
|
|
20231115,193900,545380350,11160,11160,11160,11160,0
|
|
20231115,193800,545380350,11160,11160,11160,11160,0
|
|
20231115,193700,545380350,11160,11160,11160,11160,690
|
|
20231115,193600,545380350,11160,11160,11160,11160,0
|
|
20231115,193500,545380350,11160,11160,11160,11160,0
|
|
20231115,193400,545380350,11160,11160,11160,11160,0
|
|
20231115,193300,545380350,11160,11160,11160,11160,0
|
|
20231115,193200,545380350,11160,11160,11160,11160,0
|
|
20231115,193100,545380350,11160,11160,11160,11160,0
|
|
20231115,193000,545380350,11160,11160,11160,11160,0
|
|
20231115,192900,545380350,11160,11160,11160,11160,0
|
|
20231115,192800,545380350,11160,11160,11160,11160,0
|
|
20231115,192700,545380350,11160,11160,11160,11160,0
|
|
20231115,192600,545380350,11160,11160,11160,11160,0
|
|
20231115,192500,545380350,11160,11160,11160,11160,0
|
|
20231115,192400,545380350,11160,11160,11160,11160,0
|
|
20231115,192300,545380350,11160,11160,11160,11160,0
|
|
20231115,192200,545380350,11160,11160,11160,11160,0
|
|
20231115,192100,545380350,11160,11160,11160,11160,0
|
|
20231115,192000,545380350,11160,11160,11160,11160,0
|
|
20231115,191900,545380350,11160,11160,11160,11160,0
|
|
20231115,191800,545380350,11160,11160,11160,11160,0
|
|
20231115,191700,545380350,11160,11160,11160,11160,0
|
|
20231115,191600,545380350,11160,11160,11160,11160,0
|
|
20231115,191500,545380350,11160,11160,11160,11160,0
|
|
20231115,191400,545380350,11160,11160,11160,11160,0
|
|
20231115,191300,545380350,11160,11160,11160,11160,0
|
|
20231115,191200,545380350,11160,11160,11160,11160,0
|
|
20231115,191100,545380350,11160,11160,11160,11160,0
|
|
20231115,191000,545380350,11160,11160,11160,11160,0
|
|
20231115,190900,545380350,11160,11160,11160,11160,0
|
|
20231115,190800,545380350,11160,11160,11160,11160,0
|
|
20231115,190700,545380350,11160,11160,11160,11160,690
|
|
20231115,190600,545380350,11160,11160,11160,11160,0
|
|
20231115,190500,545380350,11160,11160,11160,11160,0
|
|
20231115,190400,545380350,11160,11160,11160,11160,0
|
|
20231115,190300,545380350,11160,11160,11160,11160,0
|
|
20231115,190200,545380350,11160,11160,11160,11160,0
|
|
20231115,190100,545380350,11160,11160,11160,11160,0
|
|
20231115,190000,545380350,11160,11160,11160,11160,0
|
|
20231115,185900,545380350,11160,11160,11160,11160,0
|
|
20231115,185800,545380350,11160,11160,11160,11160,0
|
|
20231115,185700,545380350,11160,11160,11160,11160,0
|
|
20231115,185600,545380350,11160,11160,11160,11160,0
|
|
20231115,185500,545380350,11160,11160,11160,11160,0
|
|
20231115,185400,545380350,11160,11160,11160,11160,0
|
|
20231115,185300,545380350,11160,11160,11160,11160,0
|
|
20231115,185200,545380350,11160,11160,11160,11160,0
|
|
20231115,185100,545380350,11160,11160,11160,11160,0
|
|
20231115,185000,545380350,11160,11160,11160,11160,0
|
|
20231115,184900,545380350,11160,11160,11160,11160,0
|
|
20231115,184800,545380350,11160,11160,11160,11160,0
|
|
20231115,184700,545380350,11160,11160,11160,11160,0
|
|
20231115,184600,545380350,11160,11160,11160,11160,0
|
|
20231115,184500,545380350,11160,11160,11160,11160,0
|
|
20231115,184400,545380350,11160,11160,11160,11160,0
|
|
20231115,184300,545380350,11160,11160,11160,11160,0
|
|
20231115,184200,545380350,11160,11160,11160,11160,0
|
|
20231115,184100,545380350,11160,11160,11160,11160,0
|
|
20231115,184000,545380350,11160,11160,11160,11160,0
|
|
20231115,183900,545380350,11160,11160,11160,11160,0
|
|
20231115,183800,545380350,11160,11160,11160,11160,0
|
|
20231115,183700,545380350,11160,11160,11160,11160,690
|
|
20231115,183600,545380350,11160,11160,11160,11160,0
|
|
20231115,183500,545380350,11160,11160,11160,11160,0
|
|
20231115,183400,545380350,11160,11160,11160,11160,0
|
|
20231115,183300,545380350,11160,11160,11160,11160,0
|
|
20231115,183200,545380350,11160,11160,11160,11160,0
|
|
20231115,183100,545380350,11160,11160,11160,11160,0
|
|
20231115,183000,545380350,11160,11160,11160,11160,0
|
|
20231115,182900,545380350,11160,11160,11160,11160,0
|
|
20231115,182800,545380350,11160,11160,11160,11160,0
|
|
20231115,182700,545380350,11160,11160,11160,11160,0
|
|
20231115,182600,545380350,11160,11160,11160,11160,0
|
|
20231115,182500,545380350,11160,11160,11160,11160,0
|
|
20231115,182400,545380350,11160,11160,11160,11160,0
|
|
20231115,182300,545380350,11160,11160,11160,11160,0
|
|
20231115,182200,545380350,11160,11160,11160,11160,0
|
|
20231115,182100,545380350,11160,11160,11160,11160,0
|
|
20231115,182000,545380350,11160,11160,11160,11160,0
|
|
20231115,181900,545380350,11160,11160,11160,11160,0
|
|
20231115,181800,545380350,11160,11160,11160,11160,0
|
|
20231115,181700,545380350,11160,11160,11160,11160,0
|
|
20231115,181600,545380350,11160,11160,11160,11160,0
|
|
20231115,181500,545380350,11160,11160,11160,11160,0
|
|
20231115,181400,545380350,11160,11160,11160,11160,0
|
|
20231115,181300,545380350,11160,11160,11160,11160,0
|
|
20231115,181200,545380350,11160,11160,11160,11160,0
|
|
20231115,181100,545380350,11160,11160,11160,11160,0
|
|
20231115,181000,545380350,11160,11160,11160,11160,0
|
|
20231115,180900,545380350,11160,11160,11160,11160,0
|
|
20231115,180800,545380350,11160,11160,11160,11160,0
|
|
20231115,180700,545380350,11160,11160,11160,11160,690
|
|
20231115,180600,545380350,11160,11160,11160,11160,0
|
|
20231115,180500,545380350,11160,11160,11160,11160,0
|
|
20231115,180400,545380350,11160,11160,11160,11160,0
|
|
20231115,180300,545380350,11160,11160,11160,11160,0
|
|
20231115,180200,545380350,11160,11160,11160,11160,0
|
|
20231115,180100,545380350,11160,11160,11160,11160,0
|
|
20231115,180000,545380350,11160,11160,11160,11160,0
|
|
20231115,175900,545380350,11160,11160,11160,11160,0
|
|
20231115,175800,545380350,11160,11160,11160,11160,0
|
|
20231115,175700,545380350,11160,11160,11160,11160,0
|
|
20231115,175600,545380350,11160,11160,11160,11160,0
|
|
20231115,175500,545380350,11160,11160,11160,11160,0
|
|
20231115,175400,545380350,11160,11160,11160,11160,0
|
|
20231115,175300,545380350,11160,11160,11160,11160,0
|
|
20231115,175200,545380350,11160,11160,11160,11160,0
|
|
20231115,175100,545380350,11160,11160,11160,11160,0
|
|
20231115,175000,545380350,11160,11160,11160,11160,0
|
|
20231115,174900,545380350,11160,11160,11160,11160,0
|
|
20231115,174800,545380350,11160,11160,11160,11160,0
|
|
20231115,174700,545380350,11160,11160,11160,11160,0
|
|
20231115,174600,545380350,11160,11160,11160,11160,0
|
|
20231115,174500,545380350,11160,11160,11160,11160,0
|
|
20231115,174400,545380350,11160,11160,11160,11160,0
|
|
20231115,174300,545380350,11160,11160,11160,11160,0
|
|
20231115,174200,545380350,11160,11160,11160,11160,0
|
|
20231115,174100,545380350,11160,11160,11160,11160,0
|
|
20231115,174000,545380350,11160,11160,11160,11160,0
|
|
20231115,173900,545380350,11160,11160,11160,11160,0
|
|
20231115,173800,545380350,11160,11160,11160,11160,0
|
|
20231115,173700,545380350,11160,11160,11160,11160,690
|
|
20231115,173600,545380350,11160,11160,11160,11160,0
|
|
20231115,173500,545380350,11160,11160,11160,11160,0
|
|
20231115,173400,545380350,11160,11160,11160,11160,0
|
|
20231115,173300,545380350,11160,11160,11160,11160,0
|
|
20231115,173200,545380350,11160,11160,11160,11160,0
|
|
20231115,173100,545380350,11160,11160,11160,11160,0
|
|
20231115,173000,545380350,11160,11160,11160,11160,0
|
|
20231115,172900,545380350,11160,11160,11160,11160,0
|
|
20231115,172800,545380350,11160,11160,11160,11160,0
|
|
20231115,172700,545380350,11160,11160,11160,11160,0
|
|
20231115,172600,545380350,11160,11160,11160,11160,0
|
|
20231115,172500,545380350,11160,11160,11160,11160,0
|
|
20231115,172400,545380350,11160,11160,11160,11160,0
|
|
20231115,172300,545380350,11160,11160,11160,11160,0
|
|
20231115,172200,545380350,11160,11160,11160,11160,0
|
|
20231115,172100,545380350,11160,11160,11160,11160,0
|
|
20231115,172000,545380350,11160,11160,11160,11160,0
|
|
20231115,171900,545380350,11160,11160,11160,11160,0
|
|
20231115,171800,545380350,11160,11160,11160,11160,0
|
|
20231115,171700,545380350,11160,11160,11160,11160,0
|
|
20231115,171600,545380350,11160,11160,11160,11160,0
|
|
20231115,171500,545380350,11160,11160,11160,11160,0
|
|
20231115,171400,545380350,11160,11160,11160,11160,0
|
|
20231115,171300,545380350,11160,11160,11160,11160,0
|
|
20231115,171200,545380350,11160,11160,11160,11160,0
|
|
20231115,171100,545380350,11160,11160,11160,11160,0
|
|
20231115,171000,545380350,11160,11160,11160,11160,0
|
|
20231115,170900,545380350,11160,11160,11160,11160,0
|
|
20231115,170800,545380350,11160,11160,11160,11160,0
|
|
20231115,170700,545380350,11160,11160,11160,11160,690
|
|
20231115,170600,545380350,11160,11160,11160,11160,0
|
|
20231115,170500,545380350,11160,11160,11160,11160,0
|
|
20231115,170400,545380350,11160,11160,11160,11160,0
|
|
20231115,170300,545380350,11160,11160,11160,11160,0
|
|
20231115,170200,545380350,11160,11160,11160,11160,0
|
|
20231115,170100,545380350,11160,11160,11160,11160,0
|
|
20231115,170000,545380350,11160,11160,11160,11160,0
|
|
20231115,165900,545380350,11160,11160,11160,11160,0
|
|
20231115,165800,545380350,11160,11160,11160,11160,0
|
|
20231115,165700,545380350,11160,11160,11160,11160,0
|
|
20231115,165600,545380350,11160,11160,11160,11160,0
|
|
20231115,165500,545380350,11160,11160,11160,11160,0
|
|
20231115,165400,545380350,11160,11160,11160,11160,0
|
|
20231115,165300,545380350,11160,11160,11160,11160,0
|
|
20231115,165200,545380350,11160,11160,11160,11160,0
|
|
20231115,165100,545380350,11160,11160,11160,11160,0
|
|
20231115,165000,545380350,11160,11160,11160,11160,0
|
|
20231115,164900,545380350,11160,11160,11160,11160,0
|
|
20231115,164800,545380350,11160,11160,11160,11160,0
|
|
20231115,164700,545380350,11160,11160,11160,11160,0
|
|
20231115,164600,545380350,11160,11160,11160,11160,0
|
|
20231115,164500,545380350,11160,11160,11160,11160,0
|
|
20231115,164400,545380350,11160,11160,11160,11160,0
|
|
20231115,164300,545380350,11160,11160,11160,11160,0
|
|
20231115,164200,545380350,11160,11160,11160,11160,0
|
|
20231115,164100,545380350,11160,11160,11160,11160,0
|
|
20231115,164000,545380350,11160,11160,11160,11160,0
|
|
20231115,163900,545380350,11160,11160,11160,11160,0
|
|
20231115,163800,545380350,11160,11160,11160,11160,0
|
|
20231115,163700,545380350,11160,11160,11160,11160,690
|
|
20231115,163600,545380350,11160,11160,11160,11160,0
|
|
20231115,163500,545380350,11160,11160,11160,11160,0
|
|
20231115,163400,545380350,11160,11160,11160,11160,0
|
|
20231115,163300,545380350,11160,11160,11160,11160,0
|
|
20231115,163200,545380350,11160,11160,11160,11160,0
|
|
20231115,163100,545380350,11160,11160,11160,11160,0
|
|
20231115,163000,545380350,11160,11160,11160,11160,0
|
|
20231115,162900,545380350,11160,11160,11160,11160,0
|
|
20231115,162800,545380350,11160,11160,11160,11160,0
|
|
20231115,162700,545380350,11160,11160,11160,11160,0
|
|
20231115,162600,545380350,11160,11160,11160,11160,0
|
|
20231115,162500,545380350,11160,11160,11160,11160,0
|
|
20231115,162400,545380350,11160,11160,11160,11160,0
|
|
20231115,162300,545380350,11160,11160,11160,11160,0
|
|
20231115,162200,545380350,11160,11160,11160,11160,0
|
|
20231115,162100,545380350,11160,11160,11160,11160,0
|
|
20231115,162000,545380350,11160,11160,11160,11160,0
|
|
20231115,161900,545380350,11160,11160,11160,11160,0
|
|
20231115,161800,545380350,11160,11160,11160,11160,0
|
|
20231115,161700,545380350,11160,11160,11160,11160,0
|
|
20231115,161600,545380350,11160,11160,11160,11160,0
|
|
20231115,161500,545380350,11160,11160,11160,11160,0
|
|
20231115,161400,545380350,11160,11160,11160,11160,0
|
|
20231115,161300,545380350,11160,11160,11160,11160,0
|
|
20231115,161200,545380350,11160,11160,11160,11160,0
|
|
20231115,161100,545380350,11160,11160,11160,11160,0
|
|
20231115,161000,545380350,11160,11160,11160,11160,0
|
|
20231115,160900,545380350,11160,11160,11160,11160,0
|
|
20231115,160800,545380350,11160,11160,11160,11160,0
|
|
20231115,160700,545380350,11160,11160,11160,11160,690
|
|
20231115,160600,545380350,11160,11160,11160,11160,0
|
|
20231115,160500,545380350,11160,11160,11160,11160,0
|
|
20231115,160400,545380350,11160,11160,11160,11160,0
|
|
20231115,160300,545380350,11160,11160,11160,11160,0
|
|
20231115,160200,545380350,11160,11160,11160,11160,0
|
|
20231115,160100,545380350,11160,11160,11160,11160,0
|
|
20231115,160000,545380350,11160,11160,11160,11160,0
|
|
20231115,155900,545380350,11160,11160,11160,11160,0
|
|
20231115,155800,545380350,11160,11160,11160,11160,0
|
|
20231115,155700,545380350,11160,11160,11160,11160,0
|
|
20231115,155600,545380350,11160,11160,11160,11160,0
|
|
20231115,155500,545380350,11160,11160,11160,11160,0
|
|
20231115,155400,545380350,11160,11160,11160,11160,0
|
|
20231115,155300,545380350,11160,11160,11160,11160,0
|
|
20231115,155200,545380350,11160,11160,11160,11160,0
|
|
20231115,155100,545380350,11160,11160,11160,11160,0
|
|
20231115,155000,545380350,11160,11160,11160,11160,0
|
|
20231115,154900,545380350,11160,11160,11160,11160,0
|
|
20231115,154800,545380350,11160,11160,11160,11160,0
|
|
20231115,154700,545380350,11160,11160,11160,11160,0
|
|
20231115,154600,545380350,11160,11160,11160,11160,0
|
|
20231115,154500,545380350,11160,11160,11160,11160,0
|
|
20231115,154400,545380350,11160,11160,11160,11160,0
|
|
20231115,154300,545380350,11160,11160,11160,11160,0
|
|
20231115,154200,545380350,11160,11160,11160,11160,0
|
|
20231115,154100,545380350,11160,11160,11160,11160,0
|
|
20231115,154000,545380350,11160,11160,11160,11160,0
|
|
20231115,153900,545380350,11160,11160,11160,11160,0
|
|
20231115,153800,545380350,11160,11160,11160,11160,0
|
|
20231115,153700,545380350,11160,11160,11160,11160,690
|
|
20231115,153600,545380350,11160,11160,11160,11160,0
|
|
20231115,153500,545380350,11160,11160,11160,11160,0
|
|
20231115,153400,545380350,11160,11160,11160,11160,0
|
|
20231115,153300,545380350,11160,11160,11160,11160,0
|
|
20231115,153200,545380350,11160,11160,11160,11160,0
|
|
20231115,153100,545380350,11160,11160,11160,11160,0
|
|
20231115,153000,545380350,11160,11160,11160,11160,690
|
|
20231115,152900,537679950,11160,11160,11160,11160,0
|
|
20231115,152800,537679950,11160,11160,11160,11160,0
|
|
20231115,152700,537679950,11160,11160,11160,11160,0
|
|
20231115,152600,537679950,11160,11160,11160,11160,0
|
|
20231115,152500,537679950,11160,11160,11160,11160,0
|
|
20231115,152400,537679950,11160,11160,11160,11160,0
|
|
20231115,152300,537679950,11160,11160,11160,11160,0
|
|
20231115,152200,537679950,11160,11160,11160,11160,0
|
|
20231115,152100,537679950,11160,11160,11160,11160,0
|
|
20231115,152000,537679950,11160,11160,11160,11160,0
|
|
20231115,151900,537679950,11160,11150,11160,11150,91
|
|
20231115,151800,536664400,11160,11160,11160,11160,1
|
|
20231115,151700,536653240,11110,11110,11110,11110,44
|
|
20231115,151600,536164400,11100,11100,11100,11100,49
|
|
20231115,151500,535620500,11100,11100,11100,11100,45
|
|
20231115,151400,535121000,11100,11100,11100,11100,44
|
|
20231115,151300,534632600,11170,11130,11170,11090,1521
|
|
20231115,151200,517685190,11140,11140,11140,11140,0
|
|
20231115,151100,517685190,11140,11140,11140,11140,0
|
|
20231115,151000,517685190,11140,11140,11140,11140,2
|
|
20231115,150900,517662910,11150,11150,11150,11150,0
|
|
20231115,150800,517662910,11150,11150,11150,11150,152
|
|
20231115,150700,515968110,11150,11150,11150,11150,1
|
|
20231115,150600,515956960,11080,11080,11080,11080,42
|
|
20231115,150500,515491600,11140,11140,11140,11140,0
|
|
20231115,150400,515491600,11140,11090,11140,11080,165
|
|
20231115,150300,513662790,11090,11090,11090,11090,53
|
|
20231115,150200,513075020,11150,11150,11150,11150,10
|
|
20231115,150100,512963520,11150,11150,11150,11150,1
|
|
20231115,150000,512952370,11080,11080,11080,11080,1
|
|
20231115,145900,512941290,11160,11160,11160,11160,3
|
|
20231115,145800,512907810,11160,11160,11160,11160,1
|
|
20231115,145700,512896650,11080,11080,11080,11080,0
|
|
20231115,145600,512896650,11080,11090,11090,11080,10
|
|
20231115,145500,512785840,11180,11180,11180,11180,0
|
|
20231115,145400,512785840,11180,11180,11180,11180,0
|
|
20231115,145300,512785840,11180,11080,11180,11070,1580
|
|
20231115,145200,495275030,11090,11090,11090,11090,122
|
|
20231115,145100,493922050,11090,11100,11100,11090,327
|
|
20231115,145000,490294400,11100,11100,11100,11100,0
|
|
20231115,144900,490294400,11100,11100,11100,11100,1
|
|
20231115,144800,490283300,11180,11180,11180,11180,0
|
|
20231115,144700,490283300,11180,11120,11180,11100,110
|
|
20231115,144600,489062000,11190,11190,11190,11190,0
|
|
20231115,144500,489062000,11190,11190,11190,11190,0
|
|
20231115,144400,489062000,11190,11190,11190,11190,0
|
|
20231115,144300,489062000,11190,11190,11190,11190,0
|
|
20231115,144200,489062000,11190,11190,11190,11190,0
|
|
20231115,144100,489062000,11190,11190,11190,11190,0
|
|
20231115,144000,489062000,11190,11120,11190,11100,375
|
|
20231115,143900,484896260,11200,11110,11200,11110,20
|
|
20231115,143800,484673720,11120,11130,11130,11120,12
|
|
20231115,143700,484540270,11210,11210,11210,11210,1
|
|
20231115,143600,484529060,11120,11130,11130,11120,32
|
|
20231115,143500,484173110,11090,11090,11090,11090,0
|
|
20231115,143400,484173110,11090,11090,11090,11090,72
|
|
20231115,143300,483374630,11110,11200,11230,11100,639
|
|
20231115,143200,476221700,11240,11240,11240,11240,4
|
|
20231115,143100,476176740,11240,11250,11250,11240,528
|
|
20231115,143000,470241970,11240,11210,11240,11210,404
|
|
20231115,142900,465709040,11210,11190,11210,11190,463
|
|
20231115,142800,460526600,11190,11190,11200,11190,847
|
|
20231115,142700,451048660,11190,11170,11190,11170,283
|
|
20231115,142600,447886980,11160,11160,11160,11160,2
|
|
20231115,142500,447864660,11160,11100,11160,11100,1181
|
|
20231115,142400,434720440,11050,11050,11050,11050,0
|
|
20231115,142300,434720440,11050,11050,11050,11050,0
|
|
20231115,142200,434720440,11050,11050,11050,11050,200
|
|
20231115,142100,432510440,11050,11050,11050,11050,0
|
|
20231115,142000,432510440,11050,11080,11090,11050,594
|
|
20231115,141900,425931300,11050,11050,11050,11050,218
|
|
20231115,141800,423522400,11050,11050,11050,11050,86
|
|
20231115,141700,422572100,11050,11050,11050,11050,0
|
|
20231115,141600,422572100,11050,11050,11050,11050,51
|
|
20231115,141500,422008550,11060,11060,11080,11060,191
|
|
20231115,141400,419893700,11060,11060,11060,11060,0
|
|
20231115,141300,419893700,11060,11050,11060,11050,30
|
|
20231115,141200,419562040,11000,11000,11000,11000,0
|
|
20231115,141100,419562040,11000,11000,11000,11000,78
|
|
20231115,141000,418704040,11080,11080,11080,11080,0
|
|
20231115,140900,418704040,11080,11080,11080,11080,1
|
|
20231115,140800,418692960,10990,11050,11050,10990,4640
|
|
20231115,140700,367577550,11100,11100,11100,11100,0
|
|
20231115,140600,367577550,11100,11100,11100,11100,0
|
|
20231115,140500,367577550,11100,11100,11100,11100,0
|
|
20231115,140400,367577550,11100,11100,11100,11100,1
|
|
20231115,140300,367566450,11090,11090,11090,11090,164
|
|
20231115,140200,365747690,11080,11080,11080,11080,12
|
|
20231115,140100,365614730,11020,11020,11020,11020,0
|
|
20231115,140000,365614730,11020,11020,11020,11020,0
|
|
20231115,135900,365614730,11020,11030,11040,11020,974
|
|
20231115,135800,354868250,11040,11040,11040,11040,0
|
|
20231115,135700,354868250,11040,11050,11050,11040,100
|
|
20231115,135600,353764170,11050,11050,11050,11050,300
|
|
20231115,135500,350449170,11060,11060,11060,11060,69
|
|
20231115,135400,349686030,11100,11100,11100,11100,0
|
|
20231115,135300,349686030,11100,11100,11100,11100,0
|
|
20231115,135200,349686030,11100,11100,11100,11100,1
|
|
20231115,135100,349674930,11060,11100,11100,11060,144
|
|
20231115,135000,348082250,11060,11060,11060,11060,0
|
|
20231115,134900,348082250,11060,11060,11060,11060,0
|
|
20231115,134800,348082250,11060,11060,11060,11060,205
|
|
20231115,134700,345814950,11060,11100,11100,11060,881
|
|
20231115,134600,336058610,11100,11110,11110,11100,154
|
|
20231115,134500,334349190,11120,11120,11120,11120,0
|
|
20231115,134400,334349190,11120,11120,11120,11120,0
|
|
20231115,134300,334349190,11120,11120,11120,11120,2
|
|
20231115,134200,334326950,11140,11140,11140,11140,2
|
|
20231115,134100,334304670,11150,11150,11150,11150,2
|
|
20231115,134000,334282370,11100,11100,11100,11100,56
|
|
20231115,133900,333660770,11140,11080,11140,11080,1659
|
|
20231115,133800,315238700,11070,11070,11070,11070,0
|
|
20231115,133700,315238700,11070,11070,11070,11070,5
|
|
20231115,133600,315183350,11070,11070,11070,11070,110
|
|
20231115,133500,313965650,11070,11070,11070,11070,0
|
|
20231115,133400,313965650,11070,11070,11070,11070,0
|
|
20231115,133300,313965650,11070,11070,11070,11070,1
|
|
20231115,133200,313954580,11050,11050,11050,11050,46
|
|
20231115,133100,313446280,11050,11050,11050,11050,11
|
|
20231115,133000,313324730,11060,11060,11060,11060,0
|
|
20231115,132900,313324730,11060,11060,11060,11060,17
|
|
20231115,132800,313136710,11060,11060,11060,11060,0
|
|
20231115,132700,313136710,11060,11060,11060,11060,50
|
|
20231115,132600,312583710,11060,11060,11060,11060,20
|
|
20231115,132500,312362510,11070,11060,11070,11060,299
|
|
20231115,132400,309055280,11060,11060,11060,11060,0
|
|
20231115,132300,309055280,11060,11060,11060,11060,0
|
|
20231115,132200,309055280,11060,11060,11060,11060,0
|
|
20231115,132100,309055280,11060,11060,11060,11060,0
|
|
20231115,132000,309055280,11060,11060,11060,11060,0
|
|
20231115,131900,309055280,11060,11060,11060,11060,0
|
|
20231115,131800,309055280,11060,11060,11060,11060,0
|
|
20231115,131700,309055280,11060,11060,11060,11060,0
|
|
20231115,131600,309055280,11060,11020,11060,11020,93
|
|
20231115,131500,308028660,11050,11050,11050,11050,0
|
|
20231115,131400,308028660,11050,11050,11050,11050,10
|
|
20231115,131300,307918160,11050,11050,11050,11050,0
|
|
20231115,131200,307918160,11050,11050,11050,11050,9
|
|
20231115,131100,307818710,11020,11020,11020,11020,0
|
|
20231115,131000,307818710,11020,11020,11020,11020,0
|
|
20231115,130900,307818710,11020,11020,11020,11020,61
|
|
20231115,130800,307146490,11050,11050,11050,11050,0
|
|
20231115,130700,307146490,11050,11050,11050,11050,4
|
|
20231115,130600,307102290,11050,11050,11050,11050,0
|
|
20231115,130500,307102290,11050,11050,11050,11050,0
|
|
20231115,130400,307102290,11050,11050,11050,11050,0
|
|
20231115,130300,307102290,11050,11050,11050,11050,3
|
|
20231115,130200,307069140,11060,11020,11060,11020,59
|
|
20231115,130100,306418920,11050,11050,11050,11050,0
|
|
20231115,130000,306418920,11050,11060,11060,11050,52
|
|
20231115,125900,305844300,10980,11010,11080,10980,4572
|
|
20231115,125800,255334680,11010,11010,11010,11010,0
|
|
20231115,125700,255334680,11010,11010,11010,11010,0
|
|
20231115,125600,255334680,11010,11010,11010,11010,0
|
|
20231115,125500,255334680,11010,11010,11010,11010,282
|
|
20231115,125400,252229860,11010,11010,11010,11010,50
|
|
20231115,125300,251679360,11000,11000,11000,11000,20
|
|
20231115,125200,251459360,11010,11010,11010,11010,0
|
|
20231115,125100,251459360,11010,11010,11010,11010,0
|
|
20231115,125000,251459360,11010,11010,11010,11010,10
|
|
20231115,124900,251349260,11000,11000,11000,11000,282
|
|
20231115,124800,248247260,11000,11000,11000,11000,0
|
|
20231115,124700,248247260,11000,11000,11000,11000,0
|
|
20231115,124600,248247260,11000,11000,11000,11000,0
|
|
20231115,124500,248247260,11000,11000,11000,11000,0
|
|
20231115,124400,248247260,11000,11000,11000,11000,0
|
|
20231115,124300,248247260,11000,11000,11000,11000,0
|
|
20231115,124200,248247260,11000,11000,11000,11000,0
|
|
20231115,124100,248247260,11000,11000,11000,11000,0
|
|
20231115,124000,248247260,11000,10950,11000,10950,2
|
|
20231115,123900,248225310,10940,10940,10940,10940,0
|
|
20231115,123800,248225310,10940,10940,10940,10940,10
|
|
20231115,123700,248115910,10940,10940,10940,10940,0
|
|
20231115,123600,248115910,10940,10940,10940,10940,0
|
|
20231115,123500,248115910,10940,10950,10950,10940,1819
|
|
20231115,123400,228199310,11000,11000,11000,11000,0
|
|
20231115,123300,228199310,11000,11000,11000,11000,0
|
|
20231115,123200,228199310,11000,11000,11000,11000,0
|
|
20231115,123100,228199310,11000,11000,11000,11000,1
|
|
20231115,123000,228188310,10950,10950,10950,10950,300
|
|
20231115,122900,224903310,11000,11000,11000,11000,1
|
|
20231115,122800,224892310,10950,10950,10950,10950,0
|
|
20231115,122700,224892310,10950,10950,10950,10950,0
|
|
20231115,122600,224892310,10950,10950,10950,10950,0
|
|
20231115,122500,224892310,10950,10950,10950,10950,61
|
|
20231115,122400,224224360,10950,10950,10950,10950,0
|
|
20231115,122300,224224360,10950,10950,10950,10950,0
|
|
20231115,122200,224224360,10950,10950,10950,10950,0
|
|
20231115,122100,224224360,10950,10950,10950,10950,52
|
|
20231115,122000,223654960,11000,11000,11000,11000,20
|
|
20231115,121900,223434960,11000,10980,11000,10980,2000
|
|
20231115,121800,201436980,10980,10980,10980,10980,0
|
|
20231115,121700,201436980,10980,10980,10980,10980,0
|
|
20231115,121600,201436980,10980,10980,10980,10980,0
|
|
20231115,121500,201436980,10980,10980,10980,10980,10
|
|
20231115,121400,201327180,10980,10980,10980,10980,0
|
|
20231115,121300,201327180,10980,10980,10980,10980,3
|
|
20231115,121200,201294240,10990,10990,10990,10990,0
|
|
20231115,121100,201294240,10990,10990,10990,10990,0
|
|
20231115,121000,201294240,10990,10990,10990,10990,10
|
|
20231115,120900,201184340,10990,10990,10990,10990,0
|
|
20231115,120800,201184340,10990,10990,10990,10990,0
|
|
20231115,120700,201184340,10990,10990,10990,10990,0
|
|
20231115,120600,201184340,10990,10990,10990,10990,0
|
|
20231115,120500,201184340,10990,10990,10990,10990,0
|
|
20231115,120400,201184340,10990,10990,10990,10990,10
|
|
20231115,120300,201074440,10920,10920,10920,10920,0
|
|
20231115,120200,201074440,10920,10920,10920,10920,0
|
|
20231115,120100,201074440,10920,10930,10930,10920,60
|
|
20231115,120000,200419230,10990,10990,10990,10990,0
|
|
20231115,115900,200419230,10990,10990,10990,10990,0
|
|
20231115,115800,200419230,10990,10980,10990,10980,100
|
|
20231115,115700,199320640,10920,10920,10920,10920,0
|
|
20231115,115600,199320640,10920,10920,10920,10920,0
|
|
20231115,115500,199320640,10920,10920,10920,10920,0
|
|
20231115,115400,199320640,10920,10920,10920,10920,0
|
|
20231115,115300,199320640,10920,10930,10930,10920,52
|
|
20231115,115200,198752790,10930,10930,10930,10930,1
|
|
20231115,115100,198741860,10990,10990,10990,10990,0
|
|
20231115,115000,198741860,10990,10990,10990,10990,0
|
|
20231115,114900,198741860,10990,10990,10990,10990,0
|
|
20231115,114800,198741860,10990,10990,10990,10990,10
|
|
20231115,114700,198631960,10920,10920,10920,10920,5
|
|
20231115,114600,198577360,10930,10930,10930,10930,3
|
|
20231115,114500,198544570,10980,10980,10980,10980,85
|
|
20231115,114400,197611270,10980,10890,10980,10890,60
|
|
20231115,114300,196957780,10910,10910,10980,10900,252
|
|
20231115,114200,194208370,10920,10990,10990,10920,25
|
|
20231115,114100,193934670,10920,10920,10920,10920,7
|
|
20231115,114000,193858230,11000,10980,11000,10890,5103
|
|
20231115,113900,138122590,11000,11000,11000,11000,0
|
|
20231115,113800,138122590,11000,11000,11000,11000,60
|
|
20231115,113700,137462590,11000,11000,11000,11000,0
|
|
20231115,113600,137462590,11000,11000,11000,11000,0
|
|
20231115,113500,137462590,11000,11000,11000,11000,26
|
|
20231115,113400,137176590,11000,11000,11000,11000,30
|
|
20231115,113300,136846590,11000,10990,11000,10990,54
|
|
20231115,113200,136253030,10990,10990,10990,10990,5
|
|
20231115,113100,136198080,10990,10990,10990,10990,2
|
|
20231115,113000,136176100,10990,10990,10990,10990,11
|
|
20231115,112900,136055210,10990,10990,10990,10990,11
|
|
20231115,112800,135934320,10990,10980,10990,10980,9
|
|
20231115,112700,135835490,10980,10980,10980,10980,12
|
|
20231115,112600,135703730,10990,10990,10990,10990,0
|
|
20231115,112500,135703730,10990,10990,10990,10990,0
|
|
20231115,112400,135703730,10990,10990,10990,10990,0
|
|
20231115,112300,135703730,10990,10990,10990,10990,0
|
|
20231115,112200,135703730,10990,10990,10990,10990,31
|
|
20231115,112100,135363040,11000,11000,11000,11000,0
|
|
20231115,112000,135363040,11000,11000,11000,11000,0
|
|
20231115,111900,135363040,11000,10970,11000,10970,77
|
|
20231115,111800,134518320,10960,10960,10960,10960,200
|
|
20231115,111700,132326320,11000,11000,11000,11000,0
|
|
20231115,111600,132326320,11000,11000,11000,11000,0
|
|
20231115,111500,132326320,11000,11000,11000,11000,1
|
|
20231115,111400,132315320,11000,11000,11000,11000,0
|
|
20231115,111300,132315320,11000,11000,11000,11000,4
|
|
20231115,111200,132271320,11000,11000,11000,11000,100
|
|
20231115,111100,131171320,10960,10960,10960,10960,0
|
|
20231115,111000,131171320,10960,10960,10960,10960,0
|
|
20231115,110900,131171320,10960,10960,10960,10960,0
|
|
20231115,110800,131171320,10960,10960,10960,10960,0
|
|
20231115,110700,131171320,10960,10960,10960,10960,200
|
|
20231115,110600,128979320,10960,10960,10960,10960,0
|
|
20231115,110500,128979320,10960,10960,10960,10960,0
|
|
20231115,110400,128979320,10960,10960,10960,10960,0
|
|
20231115,110300,128979320,10960,10970,10970,10960,1474
|
|
20231115,110200,112823230,10960,10960,10960,10960,0
|
|
20231115,110100,112823230,10960,10960,10960,10960,0
|
|
20231115,110000,112823230,10960,10960,10960,10960,0
|
|
20231115,105900,112823230,10960,10970,10970,10960,200
|
|
20231115,105800,110631190,11000,11000,11000,11000,0
|
|
20231115,105700,110631190,11000,10990,11000,10990,111
|
|
20231115,105600,109410400,10950,10950,10950,10950,0
|
|
20231115,105500,109410400,10950,10950,10950,10950,0
|
|
20231115,105400,109410400,10950,10950,10950,10950,0
|
|
20231115,105300,109410400,10950,10950,10950,10950,0
|
|
20231115,105200,109410400,10950,10970,10970,10950,79
|
|
20231115,105100,108545310,11000,11000,11000,11000,212
|
|
20231115,105000,106213310,11020,11020,11020,11020,0
|
|
20231115,104900,106213310,11020,11020,11020,11020,33
|
|
20231115,104800,105849650,11020,11020,11020,11020,0
|
|
20231115,104700,105849650,11020,11020,11020,11020,0
|
|
20231115,104600,105849650,11020,11020,11020,11020,0
|
|
20231115,104500,105849650,11020,11020,11020,11020,40
|
|
20231115,104400,105408850,11000,11000,11000,11000,0
|
|
20231115,104300,105408850,11000,11000,11000,11000,11
|
|
20231115,104200,105287850,11000,11000,11000,11000,96
|
|
20231115,104100,104231850,11000,11000,11000,11000,1
|
|
20231115,104000,104220850,11000,10950,11000,10950,29
|
|
20231115,103900,103903250,10940,10940,10940,10940,0
|
|
20231115,103800,103903250,10940,10940,10940,10940,0
|
|
20231115,103700,103903250,10940,10970,10970,10940,307
|
|
20231115,103600,100537490,11000,10980,11000,10970,110
|
|
20231115,103500,99330420,10990,10990,10990,10990,0
|
|
20231115,103400,99330420,10990,10990,10990,10990,0
|
|
20231115,103300,99330420,10990,10990,10990,10990,0
|
|
20231115,103200,99330420,10990,10970,10990,10970,72
|
|
20231115,103100,98540140,10960,10960,10960,10960,0
|
|
20231115,103000,98540140,10960,10960,10960,10960,0
|
|
20231115,102900,98540140,10960,10960,10960,10960,24
|
|
20231115,102800,98277100,10950,10950,10950,10950,10
|
|
20231115,102700,98167600,10950,10960,10960,10950,11
|
|
20231115,102600,98047140,10970,10970,10970,10970,0
|
|
20231115,102500,98047140,10970,10970,10970,10970,0
|
|
20231115,102400,98047140,10970,10970,10970,10970,0
|
|
20231115,102300,98047140,10970,10970,10970,10970,0
|
|
20231115,102200,98047140,10970,10970,10970,10970,0
|
|
20231115,102100,98047140,10970,10970,10970,10970,2
|
|
20231115,102000,98025200,10980,10980,10980,10980,1
|
|
20231115,101900,98014220,10920,10940,10940,10920,357
|
|
20231115,101800,94111840,10950,10950,10950,10950,1
|
|
20231115,101700,94100890,10930,10930,10930,10930,0
|
|
20231115,101600,94100890,10930,10930,10930,10930,0
|
|
20231115,101500,94100890,10930,10930,10930,10930,16
|
|
20231115,101400,93926010,10930,10990,10990,10930,9
|
|
20231115,101300,93827460,10990,10990,10990,10990,4
|
|
20231115,101200,93783500,10990,10990,10990,10990,0
|
|
20231115,101100,93783500,10990,10990,10990,10990,0
|
|
20231115,101000,93783500,10990,10990,10990,10990,0
|
|
20231115,100900,93783500,10990,10990,10990,10990,2
|
|
20231115,100800,93761520,10990,10990,10990,10910,201
|
|
20231115,100700,91560060,10920,10960,10960,10920,220
|
|
20231115,100600,89153020,10960,10980,10980,10960,100
|
|
20231115,100500,88056470,10980,10980,10990,10980,58
|
|
20231115,100400,87419620,10980,10980,10980,10980,72
|
|
20231115,100300,86629060,10980,10980,10980,10980,8
|
|
20231115,100200,86541220,10980,11000,11000,10980,957
|
|
20231115,100100,76018400,11010,11010,11010,11010,523
|
|
20231115,100000,70260170,11020,11020,11020,11020,2
|
|
20231115,095900,70238130,11020,11020,11020,11020,128
|
|
20231115,095800,68827570,11050,11050,11050,11050,1
|
|
20231115,095700,68816520,11050,11050,11050,11050,2
|
|
20231115,095600,68794420,11050,11050,11050,11050,1
|
|
20231115,095500,68783370,11050,11060,11060,11050,218
|
|
20231115,095400,66372310,11030,11060,11060,11030,144
|
|
20231115,095300,64783820,11050,11070,11070,11050,728
|
|
20231115,095200,56739380,11050,11070,11070,11050,101
|
|
20231115,095100,55623310,11050,11050,11050,11050,86
|
|
20231115,095000,54673010,11050,11050,11050,11050,2
|
|
20231115,094900,54650910,11050,11070,11070,11050,14
|
|
20231115,094800,54496170,11070,11070,11070,11070,1
|
|
20231115,094700,54485100,11070,11070,11070,11070,2
|
|
20231115,094600,54462960,11060,11040,11060,11040,42
|
|
20231115,094500,53999260,11070,11070,11070,11070,3
|
|
20231115,094400,53966050,11070,11070,11070,11070,1
|
|
20231115,094300,53954980,11070,11070,11070,11070,4
|
|
20231115,094200,53910700,11060,11060,11060,11060,2
|
|
20231115,094100,53888580,11040,11060,11070,11040,111
|
|
20231115,094000,52662870,11060,11050,11060,11040,101
|
|
20231115,093900,51547610,11070,11070,11070,11070,92
|
|
20231115,093800,50529170,11070,11070,11070,11070,101
|
|
20231115,093700,49411100,11070,11060,11070,11060,105
|
|
20231115,093600,48248760,11070,11070,11070,11070,1
|
|
20231115,093500,48237690,11070,11050,11070,11050,7
|
|
20231115,093400,48160300,11070,11070,11070,11070,1
|
|
20231115,093300,48149230,11070,11060,11070,11050,198
|
|
20231115,093200,45960000,11070,11070,11070,11060,287
|
|
20231115,093100,42785740,11070,11070,11070,11070,2
|
|
20231115,093000,42763600,11070,11050,11070,11050,82
|
|
20231115,092900,41856770,11050,11060,11060,11050,22
|
|
20231115,092800,41613500,11060,11080,11080,11060,20
|
|
20231115,092700,41392120,11080,11050,11080,11040,1399
|
|
20231115,092600,25924000,11050,11050,11050,11050,330
|
|
20231115,092500,22277500,11040,11040,11040,11040,40
|
|
20231115,092400,21835900,11040,11040,11040,11040,1
|
|
20231115,092300,21824860,11040,11040,11040,11040,13
|
|
20231115,092200,21681340,11040,11030,11040,11030,4
|
|
20231115,092100,21637190,11040,11040,11040,11040,4
|
|
20231115,092000,21593030,11040,11040,11040,11030,10
|
|
20231115,091900,21482650,11040,11040,11040,11040,6
|
|
20231115,091800,21416410,11050,11050,11050,11050,1
|
|
20231115,091700,21405360,11050,11050,11050,11050,2
|
|
20231115,091600,21383260,11050,11050,11050,11040,84
|
|
20231115,091500,20455090,11060,11050,11060,11050,58
|
|
20231115,091400,19814170,11050,11050,11050,11050,2
|
|
20231115,091300,19792070,11050,11050,11050,11050,2
|
|
20231115,091200,19769970,11070,11070,11070,11070,1
|
|
20231115,091100,19758900,11070,11010,11070,11010,573
|
|
20231115,091000,13450050,11020,11040,11070,11020,176
|
|
20231115,090900,11505650,11010,11010,11010,11010,0
|
|
20231115,090800,11505650,11010,11010,11010,11000,167
|
|
20231115,090700,9668270,11040,11040,11040,11040,1
|
|
20231115,090600,9657230,11040,11110,11110,11000,604
|
|
20231115,090500,3000050,11110,11110,11110,11110,1
|
|
20231115,090400,2988940,11100,11100,11100,11100,0
|
|
20231115,090300,2988940,11100,11100,11100,11100,0
|
|
20231115,090200,2988940,11100,11100,11100,11100,152
|
|
20231115,090100,1301740,11080,11080,11080,11080,0
|
|
20231115,090000,1301740,11080,11030,11080,11030,118
|