704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,204100,523252780,14120,14120,14120,14120,1786
|
|
20231124,204000,523252780,14120,14120,14120,14120,0
|
|
20231124,203900,523252780,14120,14120,14120,14120,0
|
|
20231124,203800,523252780,14120,14120,14120,14120,0
|
|
20231124,203700,523252780,14120,14120,14120,14120,0
|
|
20231124,203600,523252780,14120,14120,14120,14120,0
|
|
20231124,203500,523252780,14120,14120,14120,14120,0
|
|
20231124,203400,523252780,14120,14120,14120,14120,0
|
|
20231124,203300,523252780,14120,14120,14120,14120,0
|
|
20231124,203200,523252780,14120,14120,14120,14120,0
|
|
20231124,203100,523252780,14120,14120,14120,14120,0
|
|
20231124,203000,523252780,14120,14120,14120,14120,0
|
|
20231124,202900,523252780,14120,14120,14120,14120,0
|
|
20231124,202800,523252780,14120,14120,14120,14120,0
|
|
20231124,202700,523252780,14120,14120,14120,14120,0
|
|
20231124,202600,523252780,14120,14120,14120,14120,0
|
|
20231124,202500,523252780,14120,14120,14120,14120,0
|
|
20231124,202400,523252780,14120,14120,14120,14120,0
|
|
20231124,202300,523252780,14120,14120,14120,14120,0
|
|
20231124,202200,523252780,14120,14120,14120,14120,0
|
|
20231124,202100,523252780,14120,14120,14120,14120,0
|
|
20231124,202000,523252780,14120,14120,14120,14120,0
|
|
20231124,201900,523252780,14120,14120,14120,14120,0
|
|
20231124,201800,523252780,14120,14120,14120,14120,0
|
|
20231124,201700,523252780,14120,14120,14120,14120,0
|
|
20231124,201600,523252780,14120,14120,14120,14120,0
|
|
20231124,201500,523252780,14120,14120,14120,14120,0
|
|
20231124,201400,523252780,14120,14120,14120,14120,0
|
|
20231124,201300,523252780,14120,14120,14120,14120,0
|
|
20231124,201200,523252780,14120,14120,14120,14120,0
|
|
20231124,201100,523252780,14120,14120,14120,14120,1786
|
|
20231124,201000,523252780,14120,14120,14120,14120,0
|
|
20231124,200900,523252780,14120,14120,14120,14120,0
|
|
20231124,200800,523252780,14120,14120,14120,14120,0
|
|
20231124,200700,523252780,14120,14120,14120,14120,0
|
|
20231124,200600,523252780,14120,14120,14120,14120,0
|
|
20231124,200500,523252780,14120,14120,14120,14120,0
|
|
20231124,200400,523252780,14120,14120,14120,14120,0
|
|
20231124,200300,523252780,14120,14120,14120,14120,0
|
|
20231124,200200,523252780,14120,14120,14120,14120,0
|
|
20231124,200100,523252780,14120,14120,14120,14120,0
|
|
20231124,200000,523252780,14120,14120,14120,14120,0
|
|
20231124,195900,523252780,14120,14120,14120,14120,0
|
|
20231124,195800,523252780,14120,14120,14120,14120,0
|
|
20231124,195700,523252780,14120,14120,14120,14120,0
|
|
20231124,195600,523252780,14120,14120,14120,14120,0
|
|
20231124,195500,523252780,14120,14120,14120,14120,0
|
|
20231124,195400,523252780,14120,14120,14120,14120,0
|
|
20231124,195300,523252780,14120,14120,14120,14120,0
|
|
20231124,195200,523252780,14120,14120,14120,14120,0
|
|
20231124,195100,523252780,14120,14120,14120,14120,0
|
|
20231124,195000,523252780,14120,14120,14120,14120,0
|
|
20231124,194900,523252780,14120,14120,14120,14120,0
|
|
20231124,194800,523252780,14120,14120,14120,14120,0
|
|
20231124,194700,523252780,14120,14120,14120,14120,0
|
|
20231124,194600,523252780,14120,14120,14120,14120,0
|
|
20231124,194500,523252780,14120,14120,14120,14120,0
|
|
20231124,194400,523252780,14120,14120,14120,14120,0
|
|
20231124,194300,523252780,14120,14120,14120,14120,0
|
|
20231124,194200,523252780,14120,14120,14120,14120,0
|
|
20231124,194100,523252780,14120,14120,14120,14120,1786
|
|
20231124,194000,523252780,14120,14120,14120,14120,0
|
|
20231124,193900,523252780,14120,14120,14120,14120,0
|
|
20231124,193800,523252780,14120,14120,14120,14120,0
|
|
20231124,193700,523252780,14120,14120,14120,14120,0
|
|
20231124,193600,523252780,14120,14120,14120,14120,0
|
|
20231124,193500,523252780,14120,14120,14120,14120,0
|
|
20231124,193400,523252780,14120,14120,14120,14120,0
|
|
20231124,193300,523252780,14120,14120,14120,14120,0
|
|
20231124,193200,523252780,14120,14120,14120,14120,0
|
|
20231124,193100,523252780,14120,14120,14120,14120,0
|
|
20231124,193000,523252780,14120,14120,14120,14120,0
|
|
20231124,192900,523252780,14120,14120,14120,14120,0
|
|
20231124,192800,523252780,14120,14120,14120,14120,0
|
|
20231124,192700,523252780,14120,14120,14120,14120,0
|
|
20231124,192600,523252780,14120,14120,14120,14120,0
|
|
20231124,192500,523252780,14120,14120,14120,14120,0
|
|
20231124,192400,523252780,14120,14120,14120,14120,0
|
|
20231124,192300,523252780,14120,14120,14120,14120,0
|
|
20231124,192200,523252780,14120,14120,14120,14120,0
|
|
20231124,192100,523252780,14120,14120,14120,14120,0
|
|
20231124,192000,523252780,14120,14120,14120,14120,0
|
|
20231124,191900,523252780,14120,14120,14120,14120,0
|
|
20231124,191800,523252780,14120,14120,14120,14120,0
|
|
20231124,191700,523252780,14120,14120,14120,14120,0
|
|
20231124,191600,523252780,14120,14120,14120,14120,0
|
|
20231124,191500,523252780,14120,14120,14120,14120,0
|
|
20231124,191400,523252780,14120,14120,14120,14120,0
|
|
20231124,191300,523252780,14120,14120,14120,14120,0
|
|
20231124,191200,523252780,14120,14120,14120,14120,0
|
|
20231124,191100,523252780,14120,14120,14120,14120,1786
|
|
20231124,191000,523252780,14120,14120,14120,14120,0
|
|
20231124,190900,523252780,14120,14120,14120,14120,0
|
|
20231124,190800,523252780,14120,14120,14120,14120,0
|
|
20231124,190700,523252780,14120,14120,14120,14120,0
|
|
20231124,190600,523252780,14120,14120,14120,14120,0
|
|
20231124,190500,523252780,14120,14120,14120,14120,0
|
|
20231124,190400,523252780,14120,14120,14120,14120,0
|
|
20231124,190300,523252780,14120,14120,14120,14120,0
|
|
20231124,190200,523252780,14120,14120,14120,14120,0
|
|
20231124,190100,523252780,14120,14120,14120,14120,0
|
|
20231124,190000,523252780,14120,14120,14120,14120,0
|
|
20231124,185900,523252780,14120,14120,14120,14120,0
|
|
20231124,185800,523252780,14120,14120,14120,14120,0
|
|
20231124,185700,523252780,14120,14120,14120,14120,0
|
|
20231124,185600,523252780,14120,14120,14120,14120,0
|
|
20231124,185500,523252780,14120,14120,14120,14120,0
|
|
20231124,185400,523252780,14120,14120,14120,14120,0
|
|
20231124,185300,523252780,14120,14120,14120,14120,0
|
|
20231124,185200,523252780,14120,14120,14120,14120,0
|
|
20231124,185100,523252780,14120,14120,14120,14120,0
|
|
20231124,185000,523252780,14120,14120,14120,14120,0
|
|
20231124,184900,523252780,14120,14120,14120,14120,0
|
|
20231124,184800,523252780,14120,14120,14120,14120,0
|
|
20231124,184700,523252780,14120,14120,14120,14120,0
|
|
20231124,184600,523252780,14120,14120,14120,14120,0
|
|
20231124,184500,523252780,14120,14120,14120,14120,0
|
|
20231124,184400,523252780,14120,14120,14120,14120,0
|
|
20231124,184300,523252780,14120,14120,14120,14120,0
|
|
20231124,184200,523252780,14120,14120,14120,14120,0
|
|
20231124,184100,523252780,14120,14120,14120,14120,1786
|
|
20231124,184000,523252780,14120,14120,14120,14120,0
|
|
20231124,183900,523252780,14120,14120,14120,14120,0
|
|
20231124,183800,523252780,14120,14120,14120,14120,0
|
|
20231124,183700,523252780,14120,14120,14120,14120,0
|
|
20231124,183600,523252780,14120,14120,14120,14120,0
|
|
20231124,183500,523252780,14120,14120,14120,14120,0
|
|
20231124,183400,523252780,14120,14120,14120,14120,0
|
|
20231124,183300,523252780,14120,14120,14120,14120,0
|
|
20231124,183200,523252780,14120,14120,14120,14120,0
|
|
20231124,183100,523252780,14120,14120,14120,14120,0
|
|
20231124,183000,523252780,14120,14120,14120,14120,0
|
|
20231124,182900,523252780,14120,14120,14120,14120,0
|
|
20231124,182800,523252780,14120,14120,14120,14120,0
|
|
20231124,182700,523252780,14120,14120,14120,14120,0
|
|
20231124,182600,523252780,14120,14120,14120,14120,0
|
|
20231124,182500,523252780,14120,14120,14120,14120,0
|
|
20231124,182400,523252780,14120,14120,14120,14120,0
|
|
20231124,182300,523252780,14120,14120,14120,14120,0
|
|
20231124,182200,523252780,14120,14120,14120,14120,0
|
|
20231124,182100,523252780,14120,14120,14120,14120,0
|
|
20231124,182000,523252780,14120,14120,14120,14120,0
|
|
20231124,181900,523252780,14120,14120,14120,14120,0
|
|
20231124,181800,523252780,14120,14120,14120,14120,0
|
|
20231124,181700,523252780,14120,14120,14120,14120,0
|
|
20231124,181600,523252780,14120,14120,14120,14120,0
|
|
20231124,181500,523252780,14120,14120,14120,14120,0
|
|
20231124,181400,523252780,14120,14120,14120,14120,0
|
|
20231124,181300,523252780,14120,14120,14120,14120,0
|
|
20231124,181200,523252780,14120,14120,14120,14120,0
|
|
20231124,181100,523252780,14120,14120,14120,14120,1786
|
|
20231124,181000,523252780,14120,14120,14120,14120,0
|
|
20231124,180900,523252780,14120,14120,14120,14120,0
|
|
20231124,180800,523252780,14120,14120,14120,14120,0
|
|
20231124,180700,523252780,14120,14120,14120,14120,0
|
|
20231124,180600,523252780,14120,14120,14120,14120,0
|
|
20231124,180500,523252780,14120,14120,14120,14120,0
|
|
20231124,180400,523252780,14120,14120,14120,14120,0
|
|
20231124,180300,523252780,14120,14120,14120,14120,0
|
|
20231124,180200,523252780,14120,14120,14120,14120,0
|
|
20231124,180100,523252780,14120,14120,14120,14120,0
|
|
20231124,180000,523252780,14120,14120,14120,14120,0
|
|
20231124,175900,523252780,14120,14120,14120,14120,0
|
|
20231124,175800,523252780,14120,14120,14120,14120,0
|
|
20231124,175700,523252780,14120,14120,14120,14120,0
|
|
20231124,175600,523252780,14120,14120,14120,14120,0
|
|
20231124,175500,523252780,14120,14120,14120,14120,0
|
|
20231124,175400,523252780,14120,14120,14120,14120,0
|
|
20231124,175300,523252780,14120,14120,14120,14120,0
|
|
20231124,175200,523252780,14120,14120,14120,14120,0
|
|
20231124,175100,523252780,14120,14120,14120,14120,0
|
|
20231124,175000,523252780,14120,14120,14120,14120,0
|
|
20231124,174900,523252780,14120,14120,14120,14120,0
|
|
20231124,174800,523252780,14120,14120,14120,14120,0
|
|
20231124,174700,523252780,14120,14120,14120,14120,0
|
|
20231124,174600,523252780,14120,14120,14120,14120,0
|
|
20231124,174500,523252780,14120,14120,14120,14120,0
|
|
20231124,174400,523252780,14120,14120,14120,14120,0
|
|
20231124,174300,523252780,14120,14120,14120,14120,0
|
|
20231124,174200,523252780,14120,14120,14120,14120,0
|
|
20231124,174100,523252780,14120,14120,14120,14120,1786
|
|
20231124,174000,523252780,14120,14120,14120,14120,0
|
|
20231124,173900,523252780,14120,14120,14120,14120,0
|
|
20231124,173800,523252780,14120,14120,14120,14120,0
|
|
20231124,173700,523252780,14120,14120,14120,14120,0
|
|
20231124,173600,523252780,14120,14120,14120,14120,0
|
|
20231124,173500,523252780,14120,14120,14120,14120,0
|
|
20231124,173400,523252780,14120,14120,14120,14120,0
|
|
20231124,173300,523252780,14120,14120,14120,14120,0
|
|
20231124,173200,523252780,14120,14120,14120,14120,0
|
|
20231124,173100,523252780,14120,14120,14120,14120,0
|
|
20231124,173000,523252780,14120,14120,14120,14120,0
|
|
20231124,172900,523252780,14120,14120,14120,14120,0
|
|
20231124,172800,523252780,14120,14120,14120,14120,0
|
|
20231124,172700,523252780,14120,14120,14120,14120,0
|
|
20231124,172600,523252780,14120,14120,14120,14120,0
|
|
20231124,172500,523252780,14120,14120,14120,14120,0
|
|
20231124,172400,523252780,14120,14120,14120,14120,0
|
|
20231124,172300,523252780,14120,14120,14120,14120,0
|
|
20231124,172200,523252780,14120,14120,14120,14120,0
|
|
20231124,172100,523252780,14120,14120,14120,14120,0
|
|
20231124,172000,523252780,14120,14120,14120,14120,0
|
|
20231124,171900,523252780,14120,14120,14120,14120,0
|
|
20231124,171800,523252780,14120,14120,14120,14120,0
|
|
20231124,171700,523252780,14120,14120,14120,14120,0
|
|
20231124,171600,523252780,14120,14120,14120,14120,0
|
|
20231124,171500,523252780,14120,14120,14120,14120,0
|
|
20231124,171400,523252780,14120,14120,14120,14120,0
|
|
20231124,171300,523252780,14120,14120,14120,14120,0
|
|
20231124,171200,523252780,14120,14120,14120,14120,0
|
|
20231124,171100,523252780,14120,14120,14120,14120,1786
|
|
20231124,171000,523252780,14120,14120,14120,14120,0
|
|
20231124,170900,523252780,14120,14120,14120,14120,0
|
|
20231124,170800,523252780,14120,14120,14120,14120,0
|
|
20231124,170700,523252780,14120,14120,14120,14120,0
|
|
20231124,170600,523252780,14120,14120,14120,14120,0
|
|
20231124,170500,523252780,14120,14120,14120,14120,0
|
|
20231124,170400,523252780,14120,14120,14120,14120,0
|
|
20231124,170300,523252780,14120,14120,14120,14120,0
|
|
20231124,170200,523252780,14120,14120,14120,14120,0
|
|
20231124,170100,523252780,14120,14120,14120,14120,0
|
|
20231124,170000,523252780,14120,14120,14120,14120,0
|
|
20231124,165900,523252780,14120,14120,14120,14120,0
|
|
20231124,165800,523252780,14120,14120,14120,14120,0
|
|
20231124,165700,523252780,14120,14120,14120,14120,0
|
|
20231124,165600,523252780,14120,14120,14120,14120,0
|
|
20231124,165500,523252780,14120,14120,14120,14120,0
|
|
20231124,165400,523252780,14120,14120,14120,14120,0
|
|
20231124,165300,523252780,14120,14120,14120,14120,0
|
|
20231124,165200,523252780,14120,14120,14120,14120,0
|
|
20231124,165100,523252780,14120,14120,14120,14120,0
|
|
20231124,165000,523252780,14120,14120,14120,14120,0
|
|
20231124,164900,523252780,14120,14120,14120,14120,0
|
|
20231124,164800,523252780,14120,14120,14120,14120,0
|
|
20231124,164700,523252780,14120,14120,14120,14120,0
|
|
20231124,164600,523252780,14120,14120,14120,14120,0
|
|
20231124,164500,523252780,14120,14120,14120,14120,0
|
|
20231124,164400,523252780,14120,14120,14120,14120,0
|
|
20231124,164300,523252780,14120,14120,14120,14120,0
|
|
20231124,164200,523252780,14120,14120,14120,14120,0
|
|
20231124,164100,523252780,14120,14120,14120,14120,1786
|
|
20231124,164000,523252780,14120,14120,14120,14120,0
|
|
20231124,163900,523252780,14120,14120,14120,14120,0
|
|
20231124,163800,523252780,14120,14120,14120,14120,0
|
|
20231124,163700,523252780,14120,14120,14120,14120,0
|
|
20231124,163600,523252780,14120,14120,14120,14120,0
|
|
20231124,163500,523252780,14120,14120,14120,14120,0
|
|
20231124,163400,523252780,14120,14120,14120,14120,0
|
|
20231124,163300,523252780,14120,14120,14120,14120,0
|
|
20231124,163200,523252780,14120,14120,14120,14120,0
|
|
20231124,163100,523252780,14120,14120,14120,14120,0
|
|
20231124,163000,523252780,14120,14120,14120,14120,0
|
|
20231124,162900,523252780,14120,14120,14120,14120,0
|
|
20231124,162800,523252780,14120,14120,14120,14120,0
|
|
20231124,162700,523252780,14120,14120,14120,14120,0
|
|
20231124,162600,523252780,14120,14120,14120,14120,0
|
|
20231124,162500,523252780,14120,14120,14120,14120,0
|
|
20231124,162400,523252780,14120,14120,14120,14120,0
|
|
20231124,162300,523252780,14120,14120,14120,14120,0
|
|
20231124,162200,523252780,14120,14120,14120,14120,0
|
|
20231124,162100,523252780,14120,14120,14120,14120,0
|
|
20231124,162000,523252780,14120,14120,14120,14120,0
|
|
20231124,161900,523252780,14120,14120,14120,14120,0
|
|
20231124,161800,523252780,14120,14120,14120,14120,0
|
|
20231124,161700,523252780,14120,14120,14120,14120,0
|
|
20231124,161600,523252780,14120,14120,14120,14120,0
|
|
20231124,161500,523252780,14120,14120,14120,14120,0
|
|
20231124,161400,523252780,14120,14120,14120,14120,0
|
|
20231124,161300,523252780,14120,14120,14120,14120,0
|
|
20231124,161200,523252780,14120,14120,14120,14120,0
|
|
20231124,161100,523252780,14120,14120,14120,14120,1786
|
|
20231124,161000,523252780,14120,14120,14120,14120,0
|
|
20231124,160900,523252780,14120,14120,14120,14120,0
|
|
20231124,160800,523252780,14120,14120,14120,14120,0
|
|
20231124,160700,523252780,14120,14120,14120,14120,0
|
|
20231124,160600,523252780,14120,14120,14120,14120,0
|
|
20231124,160500,523252780,14120,14120,14120,14120,0
|
|
20231124,160400,523252780,14120,14120,14120,14120,0
|
|
20231124,160300,523252780,14120,14120,14120,14120,0
|
|
20231124,160200,523252780,14120,14120,14120,14120,0
|
|
20231124,160100,523252780,14120,14120,14120,14120,0
|
|
20231124,160000,523252780,14120,14120,14120,14120,0
|
|
20231124,155900,523252780,14120,14120,14120,14120,0
|
|
20231124,155800,523252780,14120,14120,14120,14120,0
|
|
20231124,155700,523252780,14120,14120,14120,14120,0
|
|
20231124,155600,523252780,14120,14120,14120,14120,0
|
|
20231124,155500,523252780,14120,14120,14120,14120,0
|
|
20231124,155400,523252780,14120,14120,14120,14120,0
|
|
20231124,155300,523252780,14120,14120,14120,14120,0
|
|
20231124,155200,523252780,14120,14120,14120,14120,0
|
|
20231124,155100,523252780,14120,14120,14120,14120,0
|
|
20231124,155000,523252780,14120,14120,14120,14120,0
|
|
20231124,154900,523252780,14120,14120,14120,14120,0
|
|
20231124,154800,523252780,14120,14120,14120,14120,0
|
|
20231124,154700,523252780,14120,14120,14120,14120,0
|
|
20231124,154600,523252780,14120,14120,14120,14120,0
|
|
20231124,154500,523252780,14120,14120,14120,14120,0
|
|
20231124,154400,523252780,14120,14120,14120,14120,0
|
|
20231124,154300,523252780,14120,14120,14120,14120,0
|
|
20231124,154200,523252780,14120,14120,14120,14120,0
|
|
20231124,154100,523252780,14120,14120,14120,14120,1786
|
|
20231124,154000,523252780,14120,14120,14120,14120,0
|
|
20231124,153900,523252780,14120,14120,14120,14120,0
|
|
20231124,153800,523252780,14120,14120,14120,14120,0
|
|
20231124,153700,523252780,14120,14120,14120,14120,0
|
|
20231124,153600,523252780,14120,14120,14120,14120,0
|
|
20231124,153500,523252780,14120,14120,14120,14120,0
|
|
20231124,153400,523252780,14120,14120,14120,14120,0
|
|
20231124,153300,523252780,14120,14120,14120,14120,0
|
|
20231124,153200,523252780,14120,14120,14120,14120,0
|
|
20231124,153100,523252780,14120,14120,14120,14120,0
|
|
20231124,153000,523252780,14120,14120,14120,14120,1786
|
|
20231124,152900,498034460,14080,14080,14080,14080,0
|
|
20231124,152800,498034460,14080,14080,14080,14080,0
|
|
20231124,152700,498034460,14080,14080,14080,14080,0
|
|
20231124,152600,498034460,14080,14080,14080,14080,0
|
|
20231124,152500,498034460,14080,14080,14080,14080,0
|
|
20231124,152400,498034460,14080,14080,14080,14080,0
|
|
20231124,152300,498034460,14080,14080,14080,14080,0
|
|
20231124,152200,498034460,14080,14080,14080,14080,0
|
|
20231124,152100,498034460,14080,14080,14080,14080,0
|
|
20231124,152000,498034460,14080,14080,14080,14080,0
|
|
20231124,151900,498034460,14080,14010,14080,14010,4
|
|
20231124,151800,497978280,14070,14070,14070,14070,0
|
|
20231124,151700,497978280,14070,14070,14070,14070,10
|
|
20231124,151600,497837580,14070,14060,14070,14060,396
|
|
20231124,151500,492269410,14060,14060,14060,14060,0
|
|
20231124,151400,492269410,14060,14060,14060,14060,0
|
|
20231124,151300,492269410,14060,14060,14060,14060,0
|
|
20231124,151200,492269410,14060,14060,14060,14060,0
|
|
20231124,151100,492269410,14060,14060,14060,14060,2
|
|
20231124,151000,492241290,14060,13980,14070,13980,128
|
|
20231124,150900,490451200,14030,13990,14030,13990,139
|
|
20231124,150800,488506550,13990,13990,14030,13990,82
|
|
20231124,150700,487359330,13990,14010,14010,13990,250
|
|
20231124,150600,483859590,14000,14000,14000,14000,35
|
|
20231124,150500,483369590,14000,14000,14000,14000,703
|
|
20231124,150400,473527590,14010,14010,14010,14010,150
|
|
20231124,150300,471426090,14010,14010,14010,14010,142
|
|
20231124,150200,469436670,14020,14020,14020,14020,10
|
|
20231124,150100,469296470,14030,14040,14040,14030,89
|
|
20231124,150000,468046920,14070,14070,14070,14070,0
|
|
20231124,145900,468046920,14070,14070,14070,14070,0
|
|
20231124,145800,468046920,14070,14070,14070,14070,27
|
|
20231124,145700,467667030,14070,14070,14070,14070,0
|
|
20231124,145600,467667030,14070,14020,14070,14020,3
|
|
20231124,145500,467624920,14010,14010,14010,14010,100
|
|
20231124,145400,466223920,14010,14010,14010,14010,0
|
|
20231124,145300,466223920,14010,14010,14010,14010,1
|
|
20231124,145200,466209910,14020,14020,14020,14020,1
|
|
20231124,145100,466195890,14070,14060,14070,14060,2
|
|
20231124,145000,466167760,14070,13990,14090,13990,41
|
|
20231124,144900,465593690,13990,14000,14000,13990,137
|
|
20231124,144800,463677040,14000,14010,14010,14000,224
|
|
20231124,144700,460540990,14000,14000,14000,14000,100
|
|
20231124,144600,459140990,14000,14030,14030,14000,4
|
|
20231124,144500,459084930,14090,14090,14090,14090,12
|
|
20231124,144400,458915850,14000,14000,14000,14000,0
|
|
20231124,144300,458915850,14000,14000,14000,14000,39
|
|
20231124,144200,458369850,14100,14100,14100,14100,0
|
|
20231124,144100,458369850,14100,14090,14100,14090,20
|
|
20231124,144000,458087950,14100,14030,14100,14030,5
|
|
20231124,143900,458017730,13990,13990,13990,13990,17
|
|
20231124,143800,457779900,13980,13980,13980,13980,13
|
|
20231124,143700,457598160,14000,14020,14020,14000,336
|
|
20231124,143600,452893360,14030,14030,14030,14030,0
|
|
20231124,143500,452893360,14030,14100,14100,14030,38
|
|
20231124,143400,452358820,14050,14050,14050,14050,0
|
|
20231124,143300,452358820,14050,14050,14050,14050,0
|
|
20231124,143200,452358820,14050,14050,14050,14050,0
|
|
20231124,143100,452358820,14050,14080,14080,14050,26
|
|
20231124,143000,451993220,14120,14000,14120,14000,150
|
|
20231124,142900,449892770,14000,14000,14000,14000,0
|
|
20231124,142800,449892770,14000,14000,14000,14000,0
|
|
20231124,142700,449892770,14000,14020,14020,14000,14
|
|
20231124,142600,449696550,14020,14020,14020,14020,1
|
|
20231124,142500,449682530,14030,14020,14030,14020,141
|
|
20231124,142400,447704480,14020,14020,14020,14020,1
|
|
20231124,142300,447690460,14000,14000,14000,14000,0
|
|
20231124,142200,447690460,14000,14000,14000,14000,0
|
|
20231124,142100,447690460,14000,14020,14020,14000,57
|
|
20231124,142000,446892170,14020,14020,14020,14020,0
|
|
20231124,141900,446892170,14020,14020,14020,14020,0
|
|
20231124,141800,446892170,14020,14020,14030,14020,22
|
|
20231124,141700,446583720,14010,14010,14020,14010,3
|
|
20231124,141600,446541680,14010,14010,14020,14010,3
|
|
20231124,141500,446499640,14000,14000,14000,14000,0
|
|
20231124,141400,446499640,14000,14000,14000,14000,100
|
|
20231124,141300,445099640,14000,14000,14000,14000,0
|
|
20231124,141200,445099640,14000,14000,14000,14000,35
|
|
20231124,141100,444609640,14000,14000,14000,14000,0
|
|
20231124,141000,444609640,14000,14000,14000,14000,0
|
|
20231124,140900,444609640,14000,14000,14000,14000,145
|
|
20231124,140800,442579640,14000,14000,14000,14000,0
|
|
20231124,140700,442579640,14000,14000,14000,14000,0
|
|
20231124,140600,442579640,14000,14000,14000,14000,0
|
|
20231124,140500,442579640,14000,14000,14000,14000,26
|
|
20231124,140400,442215640,14000,14000,14000,14000,0
|
|
20231124,140300,442215640,14000,14000,14000,14000,15
|
|
20231124,140200,442005640,14000,14000,14000,14000,1
|
|
20231124,140100,441991640,13980,13970,13980,13970,54
|
|
20231124,140000,441237150,13970,13970,13970,13970,60
|
|
20231124,135900,440398950,13970,13970,13970,13970,45
|
|
20231124,135800,439770300,13970,13970,13970,13970,500
|
|
20231124,135700,432785300,13970,13970,13970,13970,0
|
|
20231124,135600,432785300,13970,13970,13970,13970,75
|
|
20231124,135500,431737550,13970,13980,13980,13970,252
|
|
20231124,135400,428217090,13980,13980,13980,13980,287
|
|
20231124,135300,424204830,13990,13990,13990,13990,10
|
|
20231124,135200,424064930,13990,13990,13990,13990,36
|
|
20231124,135100,423561290,13990,13990,13990,13990,0
|
|
20231124,135000,423561290,13990,13990,13990,13990,0
|
|
20231124,134900,423561290,13990,13990,13990,13990,100
|
|
20231124,134800,422162290,13990,13990,13990,13990,52
|
|
20231124,134700,421434810,14010,14010,14010,14010,0
|
|
20231124,134600,421434810,14010,14010,14010,14010,0
|
|
20231124,134500,421434810,14010,14010,14010,14010,0
|
|
20231124,134400,421434810,14010,14010,14010,14010,350
|
|
20231124,134300,416531310,13990,14010,14010,13990,210
|
|
20231124,134200,413592710,14010,14000,14010,14000,101
|
|
20231124,134100,412178450,14010,14010,14010,14010,0
|
|
20231124,134000,412178450,14010,14010,14010,14010,0
|
|
20231124,133900,412178450,14010,13990,14010,13990,357
|
|
20231124,133800,407177740,13990,13990,13990,13990,64
|
|
20231124,133700,406282380,13980,13980,13980,13980,91
|
|
20231124,133600,405010200,13990,13990,13990,13990,200
|
|
20231124,133500,402212200,13990,13990,13990,13990,2
|
|
20231124,133400,402184220,13990,13990,13990,13990,3
|
|
20231124,133300,402142250,13990,13990,13990,13990,20
|
|
20231124,133200,401862450,13990,13990,13990,13990,104
|
|
20231124,133100,400407490,14000,14000,14000,14000,60
|
|
20231124,133000,399567490,13990,14000,14000,13990,67
|
|
20231124,132900,398629520,14010,14010,14010,14010,0
|
|
20231124,132800,398629520,14010,14010,14010,14010,20
|
|
20231124,132700,398349320,14000,14000,14000,14000,0
|
|
20231124,132600,398349320,14000,14020,14020,14000,287
|
|
20231124,132500,394329820,14020,14020,14020,14020,0
|
|
20231124,132400,394329820,14020,14020,14020,14020,24
|
|
20231124,132300,393993340,14020,14010,14020,14010,119
|
|
20231124,132200,392325200,14020,14030,14030,14020,20
|
|
20231124,132100,392044730,14040,14040,14040,14040,0
|
|
20231124,132000,392044730,14040,14040,14040,14040,5
|
|
20231124,131900,391974530,14040,14040,14040,14040,5
|
|
20231124,131800,391904330,14050,14050,14050,14050,0
|
|
20231124,131700,391904330,14050,14090,14090,14050,404
|
|
20231124,131600,386218310,14100,14100,14100,14100,0
|
|
20231124,131500,386218310,14100,14100,14100,14100,50
|
|
20231124,131400,385513310,14180,14180,14180,14180,50
|
|
20231124,131300,384804310,14180,14180,14180,14180,1
|
|
20231124,131200,384790130,14060,14050,14060,14050,24
|
|
20231124,131100,384452810,14040,14030,14040,14020,96
|
|
20231124,131000,383106820,14030,14030,14030,14030,35
|
|
20231124,130900,382615770,14030,14030,14030,14030,14
|
|
20231124,130800,382419350,14030,14030,14030,14030,6
|
|
20231124,130700,382335170,14020,14020,14020,14020,132
|
|
20231124,130600,380484530,14020,14020,14020,14020,0
|
|
20231124,130500,380484530,14020,14020,14020,14020,0
|
|
20231124,130400,380484530,14020,14020,14020,14020,95
|
|
20231124,130300,379152630,14020,14020,14020,14020,0
|
|
20231124,130200,379152630,14020,14020,14020,14020,0
|
|
20231124,130100,379152630,14020,14020,14020,14020,0
|
|
20231124,130000,379152630,14020,14020,14020,14020,75
|
|
20231124,125900,378101130,14030,14030,14030,14030,0
|
|
20231124,125800,378101130,14030,14030,14030,14030,0
|
|
20231124,125700,378101130,14030,14030,14030,14030,0
|
|
20231124,125600,378101130,14030,14040,14040,14030,67
|
|
20231124,125500,377161100,14030,14030,14030,14030,0
|
|
20231124,125400,377161100,14030,14030,14030,14030,0
|
|
20231124,125300,377161100,14030,14030,14030,14030,0
|
|
20231124,125200,377161100,14030,14030,14030,14030,0
|
|
20231124,125100,377161100,14030,14030,14030,14030,0
|
|
20231124,125000,377161100,14030,14030,14030,14030,382
|
|
20231124,124900,371801640,14030,14030,14030,14030,323
|
|
20231124,124800,367269950,14040,14040,14040,14040,0
|
|
20231124,124700,367269950,14040,14030,14040,14030,35
|
|
20231124,124600,366778850,14040,14040,14040,14040,52
|
|
20231124,124500,366048770,14030,14030,14030,14030,0
|
|
20231124,124400,366048770,14030,14030,14030,14030,0
|
|
20231124,124300,366048770,14030,14030,14030,14030,152
|
|
20231124,124200,363916210,14030,14030,14030,14030,6
|
|
20231124,124100,363832030,14040,14060,14060,14030,57
|
|
20231124,124000,363032120,14040,14040,14040,14040,0
|
|
20231124,123900,363032120,14040,14040,14040,14040,0
|
|
20231124,123800,363032120,14040,14040,14040,14040,0
|
|
20231124,123700,363032120,14040,14030,14040,14030,166
|
|
20231124,123600,360703020,14020,14040,14040,14020,200
|
|
20231124,123500,357898900,14060,14060,14060,14060,0
|
|
20231124,123400,357898900,14060,14060,14060,14060,10
|
|
20231124,123300,357758300,14060,14060,14060,14060,0
|
|
20231124,123200,357758300,14060,14060,14060,14060,0
|
|
20231124,123100,357758300,14060,14060,14060,14060,0
|
|
20231124,123000,357758300,14060,14060,14060,14060,15
|
|
20231124,122900,357547400,14060,14060,14060,14060,180
|
|
20231124,122800,355016600,14060,14060,14060,14060,20
|
|
20231124,122700,354735400,14070,14070,14070,14070,0
|
|
20231124,122600,354735400,14070,14070,14070,14070,0
|
|
20231124,122500,354735400,14070,14070,14070,14070,11
|
|
20231124,122400,354580630,14070,14070,14070,14070,0
|
|
20231124,122300,354580630,14070,14080,14080,14070,208
|
|
20231124,122200,351654000,14110,14110,14110,14110,0
|
|
20231124,122100,351654000,14110,14110,14110,14110,1
|
|
20231124,122000,351639890,14110,14110,14110,14110,0
|
|
20231124,121900,351639890,14110,14120,14120,14110,71
|
|
20231124,121800,350637480,14120,14120,14120,14120,3
|
|
20231124,121700,350595120,14110,14110,14110,14110,3
|
|
20231124,121600,350552790,14120,14130,14130,14110,18
|
|
20231124,121500,350298620,14130,14130,14130,14130,96
|
|
20231124,121400,348942140,14130,14130,14130,14130,35
|
|
20231124,121300,348447590,14130,14130,14130,14130,75
|
|
20231124,121200,347387840,14130,14130,14130,14130,0
|
|
20231124,121100,347387840,14130,14130,14130,14130,110
|
|
20231124,121000,345833540,14130,14130,14130,14130,0
|
|
20231124,120900,345833540,14130,14130,14130,14130,3
|
|
20231124,120800,345791150,14140,14140,14140,14140,59
|
|
20231124,120700,344956890,14140,14170,14170,14140,113
|
|
20231124,120600,343358720,14180,14210,14210,14180,12
|
|
20231124,120500,343188460,14220,14210,14220,14200,7
|
|
20231124,120400,343089030,14190,14200,14200,14190,162
|
|
20231124,120300,340788680,14200,14200,14200,14200,80
|
|
20231124,120200,339652680,14190,14190,14190,14190,0
|
|
20231124,120100,339652680,14190,14220,14240,14190,40
|
|
20231124,120000,339084660,14250,14250,14250,14250,164
|
|
20231124,115900,336747660,14250,14190,14250,14190,364
|
|
20231124,115800,331566590,14190,14190,14190,14190,2
|
|
20231124,115700,331538210,14190,14110,14190,14100,185
|
|
20231124,115600,328927910,14100,14140,14140,14100,33
|
|
20231124,115500,328462450,14100,14100,14100,14100,0
|
|
20231124,115400,328462450,14100,14100,14110,14100,383
|
|
20231124,115300,323059100,14110,14110,14110,14110,0
|
|
20231124,115200,323059100,14110,14110,14110,14110,1
|
|
20231124,115100,323044990,14020,14020,14020,14020,0
|
|
20231124,115000,323044990,14020,14020,14020,14020,271
|
|
20231124,114900,319245570,14030,14030,14030,14030,0
|
|
20231124,114800,319245570,14030,14030,14030,14030,7
|
|
20231124,114700,319147360,14030,14030,14030,14030,20
|
|
20231124,114600,318866760,14030,14030,14030,14030,1
|
|
20231124,114500,318852730,14000,14040,14040,14000,131
|
|
20231124,114400,317018660,14000,14000,14000,14000,0
|
|
20231124,114300,317018660,14000,14000,14000,14000,0
|
|
20231124,114200,317018660,14000,14060,14060,14000,144
|
|
20231124,114100,315002250,14070,14070,14070,14070,0
|
|
20231124,114000,315002250,14070,14070,14070,14070,0
|
|
20231124,113900,315002250,14070,14080,14080,14070,27
|
|
20231124,113800,314622350,14080,14100,14110,14080,9
|
|
20231124,113700,314495510,14080,14060,14080,14060,5
|
|
20231124,113600,314425130,14060,14060,14060,14060,120
|
|
20231124,113500,312737930,14060,14050,14060,14040,37
|
|
20231124,113400,312217890,14050,14060,14060,14050,3
|
|
20231124,113300,312175730,14060,14060,14060,14060,1
|
|
20231124,113200,312161670,14070,14070,14070,14070,8
|
|
20231124,113100,312049110,14080,14080,14080,14080,1
|
|
20231124,113000,312035030,14000,13990,14000,13990,36
|
|
20231124,112900,311531250,13990,13990,13990,13990,52
|
|
20231124,112800,310803770,13990,13990,13990,13990,1
|
|
20231124,112700,310789780,13990,13990,13990,13990,4
|
|
20231124,112600,310733820,14000,14000,14000,14000,90
|
|
20231124,112500,309473820,14000,13990,14000,13990,2
|
|
20231124,112400,309445830,13980,13980,13980,13970,90
|
|
20231124,112300,308187700,13990,13990,13990,13990,50
|
|
20231124,112200,307488200,13990,13990,13990,13990,10
|
|
20231124,112100,307348300,13990,13980,13990,13980,116
|
|
20231124,112000,305726470,13980,14000,14000,13980,260
|
|
20231124,111900,302091470,13970,13970,13970,13970,365
|
|
20231124,111800,296992420,13980,13980,13980,13980,5
|
|
20231124,111700,296922520,13970,13970,13970,13970,0
|
|
20231124,111600,296922520,13970,13960,13970,13960,57
|
|
20231124,111500,296126790,13960,13970,13970,13960,381
|
|
20231124,111400,290805430,13970,13980,13980,13970,50
|
|
20231124,111300,290106910,13980,13970,13980,13970,254
|
|
20231124,111200,286557130,13970,13970,13970,13970,86
|
|
20231124,111100,285355710,13970,13970,13970,13970,60
|
|
20231124,111000,284517510,13970,13970,13970,13970,52
|
|
20231124,110900,283791070,13970,13970,13970,13970,30
|
|
20231124,110800,283371970,13980,13980,13980,13980,2
|
|
20231124,110700,283344010,13970,13970,13970,13970,51
|
|
20231124,110600,282631540,13970,13970,13970,13970,5
|
|
20231124,110500,282561690,13970,13980,13980,13960,1156
|
|
20231124,110400,266422550,13970,13980,13980,13970,13
|
|
20231124,110300,266240930,13990,13970,13990,13970,77
|
|
20231124,110200,265165220,13960,13960,13960,13960,0
|
|
20231124,110100,265165220,13960,13960,13960,13960,0
|
|
20231124,110000,265165220,13960,13980,13980,13960,110
|
|
20231124,105900,263629410,13980,13980,13980,13980,1
|
|
20231124,105800,263615430,13960,13960,13960,13960,75
|
|
20231124,105700,262568430,13970,13970,13970,13960,1200
|
|
20231124,105600,245815330,13970,13970,13970,13970,0
|
|
20231124,105500,245815330,13970,13970,13970,13970,0
|
|
20231124,105400,245815330,13970,13970,13970,13970,11
|
|
20231124,105300,245661660,13970,13980,13980,13970,80
|
|
20231124,105200,244543560,13980,13970,13980,13970,16
|
|
20231124,105100,244320020,13960,13960,13960,13960,2
|
|
20231124,105000,244292100,13960,13960,13960,13960,62
|
|
20231124,104900,243426580,13980,13970,13980,13970,268
|
|
20231124,104800,239680620,13980,13980,13980,13980,1
|
|
20231124,104700,239666640,13980,13980,13980,13980,162
|
|
20231124,104600,237401880,14000,13990,14000,13990,172
|
|
20231124,104500,234994500,14010,14010,14010,14010,0
|
|
20231124,104400,234994500,14010,14010,14010,14010,8
|
|
20231124,104300,234882420,13990,13990,13990,13990,0
|
|
20231124,104200,234882420,13990,13990,13990,13990,0
|
|
20231124,104100,234882420,13990,13990,13990,13990,25
|
|
20231124,104000,234532670,13990,13990,13990,13990,50
|
|
20231124,103900,233833170,13980,13980,13980,13980,3
|
|
20231124,103800,233791230,13980,14000,14000,13980,11
|
|
20231124,103700,233637380,14000,14000,14000,14000,0
|
|
20231124,103600,233637380,14000,13980,14000,13980,76
|
|
20231124,103500,232574880,13990,13970,13990,13970,19
|
|
20231124,103400,232309280,13970,13970,13970,13960,74
|
|
20231124,103300,231276180,13960,13970,13970,13960,56
|
|
20231124,103200,230493960,13970,13970,13970,13970,91
|
|
20231124,103100,229222690,13980,13960,13980,13960,121
|
|
20231124,103000,227532450,13970,13980,13990,13970,542
|
|
20231124,102900,219959090,13980,13980,13980,13980,0
|
|
20231124,102800,219959090,13980,13980,13990,13980,36
|
|
20231124,102700,219455800,13980,13980,13990,13980,174
|
|
20231124,102600,217021710,13980,14000,14000,13980,396
|
|
20231124,102500,211481260,14000,14000,14000,14000,21
|
|
20231124,102400,211187260,14010,14020,14020,14010,36
|
|
20231124,102300,210682850,14030,14030,14030,14030,0
|
|
20231124,102200,210682850,14030,14030,14030,14030,1
|
|
20231124,102100,210668820,14000,14000,14000,14000,0
|
|
20231124,102000,210668820,14000,14000,14000,14000,10
|
|
20231124,101900,210528820,13990,13990,14000,13990,813
|
|
20231124,101800,199153950,13990,13990,13990,13990,162
|
|
20231124,101700,196887570,13990,13990,13990,13990,2
|
|
20231124,101600,196859590,14000,14000,14000,14000,0
|
|
20231124,101500,196859590,14000,14000,14000,14000,7
|
|
20231124,101400,196761590,13980,14000,14000,13980,325
|
|
20231124,101300,192212810,14000,14010,14010,14000,50
|
|
20231124,101200,191512520,14010,14010,14020,14010,73
|
|
20231124,101100,190489260,14020,14020,14020,14020,22
|
|
20231124,101000,190180820,14030,14030,14030,14030,36
|
|
20231124,100900,189675740,14050,14050,14050,14050,60
|
|
20231124,100800,188832740,14030,14030,14030,14030,207
|
|
20231124,100700,185928530,14030,14030,14030,14030,22
|
|
20231124,100600,185619870,14030,14040,14040,14030,129
|
|
20231124,100500,183809940,14030,14030,14030,14030,20
|
|
20231124,100400,183529340,14020,14030,14030,14020,2
|
|
20231124,100300,183501290,14000,13990,14000,13980,279
|
|
20231124,100200,179597410,13990,14000,14000,13990,34
|
|
20231124,100100,179121430,14010,14010,14010,14010,0
|
|
20231124,100000,179121430,14010,14010,14010,14010,4
|
|
20231124,095900,179065390,14010,14010,14010,14010,10
|
|
20231124,095800,178925290,14030,14030,14030,14030,4
|
|
20231124,095700,178869170,14040,14040,14040,14040,0
|
|
20231124,095600,178869170,14040,14050,14050,14040,8
|
|
20231124,095500,178756840,13950,13950,13950,13950,0
|
|
20231124,095400,178756840,13950,13960,13960,13920,789
|
|
20231124,095300,167763190,13950,13990,13990,13950,1211
|
|
20231124,095200,150850230,14000,14020,14020,14000,306
|
|
20231124,095100,146564510,14050,14050,14050,14050,1
|
|
20231124,095000,146550460,14000,14060,14060,14000,1000
|
|
20231124,094900,132547760,14070,14070,14070,14070,1
|
|
20231124,094800,132533690,14070,14060,14070,14060,238
|
|
20231124,094700,129187160,14060,14070,14070,14060,13
|
|
20231124,094600,129004280,14070,14070,14070,14070,0
|
|
20231124,094500,129004280,14070,14100,14100,14070,336
|
|
20231124,094400,124276420,14100,14110,14110,14100,112
|
|
20231124,094300,122697210,14120,14120,14120,14120,10
|
|
20231124,094200,122556010,14120,14120,14120,14120,0
|
|
20231124,094100,122556010,14120,14120,14120,14120,33
|
|
20231124,094000,122090050,14120,14110,14120,14100,3
|
|
20231124,093900,122047720,14110,14160,14160,14110,14
|
|
20231124,093800,121849890,14160,14070,14160,14070,73
|
|
20231124,093700,120816300,14040,14070,14070,14040,60
|
|
20231124,093600,119973120,14070,14070,14070,14070,474
|
|
20231124,093500,113303940,14070,14070,14070,14070,5
|
|
20231124,093400,113233590,14070,14070,14070,14070,1
|
|
20231124,093300,113219520,14080,14080,14080,14080,0
|
|
20231124,093200,113219520,14080,14110,14110,14080,63
|
|
20231124,093100,112330710,14070,14040,14070,14040,150
|
|
20231124,093000,110224560,13990,13990,13990,13990,0
|
|
20231124,092900,110224560,13990,13980,13990,13980,125
|
|
20231124,092800,108476310,13980,14000,14000,13980,32
|
|
20231124,092700,108028760,13990,14010,14010,13990,5
|
|
20231124,092600,107958780,13980,13970,13980,13970,246
|
|
20231124,092500,104520030,13970,13970,13970,13970,67
|
|
20231124,092400,103584040,13970,13970,13970,13960,19
|
|
20231124,092300,103318700,13950,13950,13950,13950,87
|
|
20231124,092200,102105050,13950,13980,13980,13950,623
|
|
20231124,092100,93410600,13980,13980,13980,13980,608
|
|
20231124,092000,84910760,13990,14000,14000,13990,152
|
|
20231124,091900,82783230,14000,14000,14000,14000,143
|
|
20231124,091800,80781230,14000,14000,14000,14000,0
|
|
20231124,091700,80781230,14000,14000,14000,13980,273
|
|
20231124,091600,76961890,14000,14050,14050,14000,819
|
|
20231124,091500,65484690,14040,14040,14040,14040,16
|
|
20231124,091400,65260050,14040,14050,14050,14030,82
|
|
20231124,091300,64108980,14030,14040,14040,14030,160
|
|
20231124,091200,61864080,14040,14040,14050,14030,19
|
|
20231124,091100,61597270,14050,14100,14100,14040,914
|
|
20231124,091000,48740630,14100,14140,14140,14090,534
|
|
20231124,090900,41210730,14140,14180,14180,14140,460
|
|
20231124,090800,34696470,14180,14160,14180,14160,95
|
|
20231124,090700,33350340,14170,14220,14220,14170,82
|
|
20231124,090600,32187130,14210,14210,14210,14210,17
|
|
20231124,090500,31945560,14210,14200,14210,14200,35
|
|
20231124,090400,31448550,14200,14170,14200,14170,21
|
|
20231124,090300,31150410,14170,14190,14190,14170,284
|
|
20231124,090200,27124090,14190,14210,14230,14190,338
|
|
20231124,090100,22323460,14210,14300,14300,14210,453
|
|
20231124,090000,15870810,14350,14370,14370,14350,1105
|