584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,184100,616466500,492500,492500,492500,492500,20
|
|
20231115,184000,616466500,492500,492500,492500,492500,0
|
|
20231115,183900,616466500,492500,492500,492500,492500,0
|
|
20231115,183800,616466500,492500,492500,492500,492500,0
|
|
20231115,183700,616466500,492500,492500,492500,492500,0
|
|
20231115,183600,616466500,492500,492500,492500,492500,0
|
|
20231115,183500,616466500,492500,492500,492500,492500,0
|
|
20231115,183400,616466500,492500,492500,492500,492500,0
|
|
20231115,183300,616466500,492500,492500,492500,492500,0
|
|
20231115,183200,616466500,492500,492500,492500,492500,0
|
|
20231115,183100,616466500,492500,492500,492500,492500,0
|
|
20231115,183000,616466500,492500,492500,492500,492500,0
|
|
20231115,182900,616466500,492500,492500,492500,492500,0
|
|
20231115,182800,616466500,492500,492500,492500,492500,0
|
|
20231115,182700,616466500,492500,492500,492500,492500,0
|
|
20231115,182600,616466500,492500,492500,492500,492500,0
|
|
20231115,182500,616466500,492500,492500,492500,492500,0
|
|
20231115,182400,616466500,492500,492500,492500,492500,0
|
|
20231115,182300,616466500,492500,492500,492500,492500,0
|
|
20231115,182200,616466500,492500,492500,492500,492500,0
|
|
20231115,182100,616466500,492500,492500,492500,492500,0
|
|
20231115,182000,616466500,492500,492500,492500,492500,0
|
|
20231115,181900,616466500,492500,492500,492500,492500,0
|
|
20231115,181800,616466500,492500,492500,492500,492500,0
|
|
20231115,181700,616466500,492500,492500,492500,492500,0
|
|
20231115,181600,616466500,492500,492500,492500,492500,0
|
|
20231115,181500,616466500,492500,492500,492500,492500,0
|
|
20231115,181400,616466500,492500,492500,492500,492500,0
|
|
20231115,181300,616466500,492500,492500,492500,492500,0
|
|
20231115,181200,616466500,492500,492500,492500,492500,0
|
|
20231115,181100,616466500,492500,492500,492500,492500,20
|
|
20231115,181000,616466500,492500,492500,492500,492500,0
|
|
20231115,180900,616466500,492500,492500,492500,492500,0
|
|
20231115,180800,616466500,492500,492500,492500,492500,0
|
|
20231115,180700,616466500,492500,492500,492500,492500,0
|
|
20231115,180600,616466500,492500,492500,492500,492500,0
|
|
20231115,180500,616466500,492500,492500,492500,492500,0
|
|
20231115,180400,616466500,492500,492500,492500,492500,0
|
|
20231115,180300,616466500,492500,492500,492500,492500,0
|
|
20231115,180200,616466500,492500,492500,492500,492500,0
|
|
20231115,180100,616466500,492500,492500,492500,492500,0
|
|
20231115,180000,616466500,492500,492500,492500,492500,0
|
|
20231115,175900,616466500,492500,492500,492500,492500,0
|
|
20231115,175800,616466500,492500,492500,492500,492500,0
|
|
20231115,175700,616466500,492500,492500,492500,492500,0
|
|
20231115,175600,616466500,492500,492500,492500,492500,0
|
|
20231115,175500,616466500,492500,492500,492500,492500,0
|
|
20231115,175400,616466500,492500,492500,492500,492500,0
|
|
20231115,175300,616466500,492500,492500,492500,492500,0
|
|
20231115,175200,616466500,492500,492500,492500,492500,0
|
|
20231115,175100,616466500,492500,492500,492500,492500,0
|
|
20231115,175000,616466500,492500,492500,492500,492500,0
|
|
20231115,174900,616466500,492500,492500,492500,492500,0
|
|
20231115,174800,616466500,492500,492500,492500,492500,0
|
|
20231115,174700,616466500,492500,492500,492500,492500,0
|
|
20231115,174600,616466500,492500,492500,492500,492500,0
|
|
20231115,174500,616466500,492500,492500,492500,492500,0
|
|
20231115,174400,616466500,492500,492500,492500,492500,0
|
|
20231115,174300,616466500,492500,492500,492500,492500,0
|
|
20231115,174200,616466500,492500,492500,492500,492500,0
|
|
20231115,174100,616466500,492500,492500,492500,492500,20
|
|
20231115,174000,616466500,492500,492500,492500,492500,0
|
|
20231115,173900,616466500,492500,492500,492500,492500,0
|
|
20231115,173800,616466500,492500,492500,492500,492500,0
|
|
20231115,173700,616466500,492500,492500,492500,492500,0
|
|
20231115,173600,616466500,492500,492500,492500,492500,0
|
|
20231115,173500,616466500,492500,492500,492500,492500,0
|
|
20231115,173400,616466500,492500,492500,492500,492500,0
|
|
20231115,173300,616466500,492500,492500,492500,492500,0
|
|
20231115,173200,616466500,492500,492500,492500,492500,0
|
|
20231115,173100,616466500,492500,492500,492500,492500,0
|
|
20231115,173000,616466500,492500,492500,492500,492500,0
|
|
20231115,172900,616466500,492500,492500,492500,492500,0
|
|
20231115,172800,616466500,492500,492500,492500,492500,0
|
|
20231115,172700,616466500,492500,492500,492500,492500,0
|
|
20231115,172600,616466500,492500,492500,492500,492500,0
|
|
20231115,172500,616466500,492500,492500,492500,492500,0
|
|
20231115,172400,616466500,492500,492500,492500,492500,0
|
|
20231115,172300,616466500,492500,492500,492500,492500,0
|
|
20231115,172200,616466500,492500,492500,492500,492500,0
|
|
20231115,172100,616466500,492500,492500,492500,492500,0
|
|
20231115,172000,616466500,492500,492500,492500,492500,0
|
|
20231115,171900,616466500,492500,492500,492500,492500,0
|
|
20231115,171800,616466500,492500,492500,492500,492500,0
|
|
20231115,171700,616466500,492500,492500,492500,492500,0
|
|
20231115,171600,616466500,492500,492500,492500,492500,0
|
|
20231115,171500,616466500,492500,492500,492500,492500,0
|
|
20231115,171400,616466500,492500,492500,492500,492500,0
|
|
20231115,171300,616466500,492500,492500,492500,492500,0
|
|
20231115,171200,616466500,492500,492500,492500,492500,0
|
|
20231115,171100,616466500,492500,492500,492500,492500,20
|
|
20231115,171000,616466500,492500,492500,492500,492500,0
|
|
20231115,170900,616466500,492500,492500,492500,492500,0
|
|
20231115,170800,616466500,492500,492500,492500,492500,0
|
|
20231115,170700,616466500,492500,492500,492500,492500,0
|
|
20231115,170600,616466500,492500,492500,492500,492500,0
|
|
20231115,170500,616466500,492500,492500,492500,492500,0
|
|
20231115,170400,616466500,492500,492500,492500,492500,0
|
|
20231115,170300,616466500,492500,492500,492500,492500,0
|
|
20231115,170200,616466500,492500,492500,492500,492500,0
|
|
20231115,170100,616466500,492500,492500,492500,492500,0
|
|
20231115,170000,616466500,492500,492500,492500,492500,0
|
|
20231115,165900,616466500,492500,492500,492500,492500,0
|
|
20231115,165800,616466500,492500,492500,492500,492500,0
|
|
20231115,165700,616466500,492500,492500,492500,492500,0
|
|
20231115,165600,616466500,492500,492500,492500,492500,0
|
|
20231115,165500,616466500,492500,492500,492500,492500,0
|
|
20231115,165400,616466500,492500,492500,492500,492500,0
|
|
20231115,165300,616466500,492500,492500,492500,492500,0
|
|
20231115,165200,616466500,492500,492500,492500,492500,0
|
|
20231115,165100,616466500,492500,492500,492500,492500,0
|
|
20231115,165000,616466500,492500,492500,492500,492500,0
|
|
20231115,164900,616466500,492500,492500,492500,492500,0
|
|
20231115,164800,616466500,492500,492500,492500,492500,0
|
|
20231115,164700,616466500,492500,492500,492500,492500,0
|
|
20231115,164600,616466500,492500,492500,492500,492500,0
|
|
20231115,164500,616466500,492500,492500,492500,492500,0
|
|
20231115,164400,616466500,492500,492500,492500,492500,0
|
|
20231115,164300,616466500,492500,492500,492500,492500,0
|
|
20231115,164200,616466500,492500,492500,492500,492500,0
|
|
20231115,164100,616466500,492500,492500,492500,492500,20
|
|
20231115,164000,616466500,492500,492500,492500,492500,0
|
|
20231115,163900,616466500,492500,492500,492500,492500,0
|
|
20231115,163800,616466500,492500,492500,492500,492500,0
|
|
20231115,163700,616466500,492500,492500,492500,492500,0
|
|
20231115,163600,616466500,492500,492500,492500,492500,0
|
|
20231115,163500,616466500,492500,492500,492500,492500,0
|
|
20231115,163400,616466500,492500,492500,492500,492500,0
|
|
20231115,163300,616466500,492500,492500,492500,492500,0
|
|
20231115,163200,616466500,492500,492500,492500,492500,0
|
|
20231115,163100,616466500,492500,492500,492500,492500,0
|
|
20231115,163000,616466500,492500,492500,492500,492500,0
|
|
20231115,162900,616466500,492500,492500,492500,492500,0
|
|
20231115,162800,616466500,492500,492500,492500,492500,0
|
|
20231115,162700,616466500,492500,492500,492500,492500,0
|
|
20231115,162600,616466500,492500,492500,492500,492500,0
|
|
20231115,162500,616466500,492500,492500,492500,492500,0
|
|
20231115,162400,616466500,492500,492500,492500,492500,0
|
|
20231115,162300,616466500,492500,492500,492500,492500,0
|
|
20231115,162200,616466500,492500,492500,492500,492500,0
|
|
20231115,162100,616466500,492500,492500,492500,492500,0
|
|
20231115,162000,616466500,492500,492500,492500,492500,0
|
|
20231115,161900,616466500,492500,492500,492500,492500,0
|
|
20231115,161800,616466500,492500,492500,492500,492500,0
|
|
20231115,161700,616466500,492500,492500,492500,492500,0
|
|
20231115,161600,616466500,492500,492500,492500,492500,0
|
|
20231115,161500,616466500,492500,492500,492500,492500,0
|
|
20231115,161400,616466500,492500,492500,492500,492500,0
|
|
20231115,161300,616466500,492500,492500,492500,492500,0
|
|
20231115,161200,616466500,492500,492500,492500,492500,0
|
|
20231115,161100,616466500,492500,492500,492500,492500,20
|
|
20231115,161000,616466500,492500,492500,492500,492500,0
|
|
20231115,160900,616466500,492500,492500,492500,492500,0
|
|
20231115,160800,616466500,492500,492500,492500,492500,0
|
|
20231115,160700,616466500,492500,492500,492500,492500,0
|
|
20231115,160600,616466500,492500,492500,492500,492500,0
|
|
20231115,160500,616466500,492500,492500,492500,492500,0
|
|
20231115,160400,616466500,492500,492500,492500,492500,0
|
|
20231115,160300,616466500,492500,492500,492500,492500,0
|
|
20231115,160200,616466500,492500,492500,492500,492500,0
|
|
20231115,160100,616466500,492500,492500,492500,492500,0
|
|
20231115,160000,616466500,492500,492500,492500,492500,0
|
|
20231115,155900,616466500,492500,492500,492500,492500,0
|
|
20231115,155800,616466500,492500,492500,492500,492500,0
|
|
20231115,155700,616466500,492500,492500,492500,492500,0
|
|
20231115,155600,616466500,492500,492500,492500,492500,0
|
|
20231115,155500,616466500,492500,492500,492500,492500,0
|
|
20231115,155400,616466500,492500,492500,492500,492500,0
|
|
20231115,155300,616466500,492500,492500,492500,492500,0
|
|
20231115,155200,616466500,492500,492500,492500,492500,0
|
|
20231115,155100,616466500,492500,492500,492500,492500,0
|
|
20231115,155000,616466500,492500,492500,492500,492500,0
|
|
20231115,154900,616466500,492500,492500,492500,492500,0
|
|
20231115,154800,616466500,492500,492500,492500,492500,0
|
|
20231115,154700,616466500,492500,492500,492500,492500,0
|
|
20231115,154600,616466500,492500,492500,492500,492500,0
|
|
20231115,154500,616466500,492500,492500,492500,492500,0
|
|
20231115,154400,616466500,492500,492500,492500,492500,0
|
|
20231115,154300,616466500,492500,492500,492500,492500,0
|
|
20231115,154200,616466500,492500,492500,492500,492500,0
|
|
20231115,154100,616466500,492500,492500,492500,492500,20
|
|
20231115,154000,616466500,492500,492500,492500,492500,0
|
|
20231115,153900,616466500,492500,492500,492500,492500,0
|
|
20231115,153800,616466500,492500,492500,492500,492500,0
|
|
20231115,153700,616466500,492500,492500,492500,492500,0
|
|
20231115,153600,616466500,492500,492500,492500,492500,0
|
|
20231115,153500,616466500,492500,492500,492500,492500,0
|
|
20231115,153400,616466500,492500,492500,492500,492500,0
|
|
20231115,153300,616466500,492500,492500,492500,492500,0
|
|
20231115,153200,616466500,492500,492500,492500,492500,0
|
|
20231115,153100,616466500,492500,492500,492500,492500,0
|
|
20231115,153000,616466500,492500,492500,492500,492500,20
|
|
20231115,152900,606616500,491500,491500,491500,491500,0
|
|
20231115,152800,606616500,491500,491500,491500,491500,0
|
|
20231115,152700,606616500,491500,491500,491500,491500,0
|
|
20231115,152600,606616500,491500,491500,491500,491500,0
|
|
20231115,152500,606616500,491500,491500,491500,491500,0
|
|
20231115,152400,606616500,491500,491500,491500,491500,0
|
|
20231115,152300,606616500,491500,491500,491500,491500,0
|
|
20231115,152200,606616500,491500,491500,491500,491500,0
|
|
20231115,152100,606616500,491500,491500,491500,491500,0
|
|
20231115,152000,606616500,491500,491500,491500,491500,0
|
|
20231115,151900,606616500,491500,491500,491500,491500,1
|
|
20231115,151800,606125000,492500,492500,492500,492500,1
|
|
20231115,151700,605632500,492500,492500,492500,492500,2
|
|
20231115,151600,604647500,492500,492500,492500,492500,0
|
|
20231115,151500,604647500,492500,492500,492500,492500,0
|
|
20231115,151400,604647500,492500,492500,492500,492500,0
|
|
20231115,151300,604647500,492500,492500,492500,492500,0
|
|
20231115,151200,604647500,492500,492500,492500,492500,0
|
|
20231115,151100,604647500,492500,492500,492500,492500,1
|
|
20231115,151000,604155000,492500,492500,492500,492500,5
|
|
20231115,150900,601692500,492000,492000,492000,492000,1
|
|
20231115,150800,601200500,491000,491000,491000,491000,8
|
|
20231115,150700,597272500,490500,490500,490500,490500,3
|
|
20231115,150600,595801000,490500,490500,490500,490500,3
|
|
20231115,150500,594329500,490500,490500,490500,490500,1
|
|
20231115,150400,593839000,490000,490000,490000,490000,0
|
|
20231115,150300,593839000,490000,490000,490000,490000,1
|
|
20231115,150200,593349000,490000,490000,490000,490000,0
|
|
20231115,150100,593349000,490000,490000,490000,490000,9
|
|
20231115,150000,588939000,490000,491500,491500,490000,23
|
|
20231115,145900,577642000,491500,491500,491500,491500,0
|
|
20231115,145800,577642000,491500,491500,491500,491500,3
|
|
20231115,145700,576167500,492000,492000,492000,492000,0
|
|
20231115,145600,576167500,492000,492000,492000,492000,0
|
|
20231115,145500,576167500,492000,492000,492000,492000,1
|
|
20231115,145400,575675500,492000,492000,492000,492000,0
|
|
20231115,145300,575675500,492000,492000,492000,492000,0
|
|
20231115,145200,575675500,492000,492000,492000,492000,1
|
|
20231115,145100,575183500,492000,492000,492000,492000,0
|
|
20231115,145000,575183500,492000,492000,492000,492000,0
|
|
20231115,144900,575183500,492000,492000,492000,492000,0
|
|
20231115,144800,575183500,492000,492000,492000,492000,0
|
|
20231115,144700,575183500,492000,492000,492000,492000,0
|
|
20231115,144600,575183500,492000,492000,492000,492000,5
|
|
20231115,144500,572723500,492000,492000,492000,492000,1
|
|
20231115,144400,572231500,493000,493000,493000,493000,0
|
|
20231115,144300,572231500,493000,493000,493000,493000,0
|
|
20231115,144200,572231500,493000,493000,493000,493000,3
|
|
20231115,144100,570752500,493000,493000,493000,493000,0
|
|
20231115,144000,570752500,493000,493000,493000,493000,0
|
|
20231115,143900,570752500,493000,493000,493000,493000,0
|
|
20231115,143800,570752500,493000,493000,493000,493000,0
|
|
20231115,143700,570752500,493000,493000,493000,493000,0
|
|
20231115,143600,570752500,493000,492500,493000,492500,11
|
|
20231115,143500,565330000,492000,492000,492000,492000,17
|
|
20231115,143400,556966000,492000,492000,492000,492000,0
|
|
20231115,143300,556966000,492000,492000,492000,492000,0
|
|
20231115,143200,556966000,492000,492000,492000,492000,1
|
|
20231115,143100,556474000,492000,492000,492000,492000,0
|
|
20231115,143000,556474000,492000,492000,492000,492000,10
|
|
20231115,142900,551554000,492500,492500,492500,492500,0
|
|
20231115,142800,551554000,492500,492500,492500,492500,0
|
|
20231115,142700,551554000,492500,492500,492500,492500,0
|
|
20231115,142600,551554000,492500,492500,492500,492500,0
|
|
20231115,142500,551554000,492500,492500,492500,492500,0
|
|
20231115,142400,551554000,492500,492500,492500,492500,1
|
|
20231115,142300,551061500,492000,492000,492000,492000,2
|
|
20231115,142200,550077500,492500,492500,492500,492500,1
|
|
20231115,142100,549585000,493000,493000,493000,493000,0
|
|
20231115,142000,549585000,493000,493000,493000,493000,1
|
|
20231115,141900,549092000,493000,493000,493000,493000,0
|
|
20231115,141800,549092000,493000,493000,493000,493000,0
|
|
20231115,141700,549092000,493000,493000,493000,493000,0
|
|
20231115,141600,549092000,493000,493000,493000,493000,5
|
|
20231115,141500,546627000,493000,493000,493000,493000,0
|
|
20231115,141400,546627000,493000,493000,493000,493000,0
|
|
20231115,141300,546627000,493000,493000,493000,493000,2
|
|
20231115,141200,545641000,493000,493000,493000,493000,0
|
|
20231115,141100,545641000,493000,493000,493000,493000,2
|
|
20231115,141000,544655000,493000,493000,493000,493000,2
|
|
20231115,140900,543669000,493000,493000,493000,493000,1
|
|
20231115,140800,543176000,493000,493000,493000,493000,1
|
|
20231115,140700,542683000,493000,493000,493000,493000,0
|
|
20231115,140600,542683000,493000,493000,493000,493000,2
|
|
20231115,140500,541697000,492500,492500,492500,492500,3
|
|
20231115,140400,540219500,492500,492500,492500,492500,14
|
|
20231115,140300,533324500,493500,493500,493500,493500,2
|
|
20231115,140200,532337500,494000,494000,494000,494000,0
|
|
20231115,140100,532337500,494000,494000,494000,494000,1
|
|
20231115,140000,531843500,494000,493000,494000,493000,18
|
|
20231115,135900,522963500,493000,491000,493000,491000,13
|
|
20231115,135800,516565500,491000,491000,491000,491000,13
|
|
20231115,135700,510182500,491000,491000,491000,491000,0
|
|
20231115,135600,510182500,491000,491000,491000,491000,0
|
|
20231115,135500,510182500,491000,491000,491000,491000,21
|
|
20231115,135400,499871500,492000,489000,492000,489000,225
|
|
20231115,135300,389773000,489000,489000,489000,489000,0
|
|
20231115,135200,389773000,489000,488500,489000,488500,23
|
|
20231115,135100,378534000,488000,488000,488000,488000,1
|
|
20231115,135000,378046000,488000,488500,488500,488000,11
|
|
20231115,134900,372677000,488500,487500,488500,487500,56
|
|
20231115,134800,345346500,487500,487500,487500,487500,2
|
|
20231115,134700,344371500,487500,487000,488000,487000,34
|
|
20231115,134600,327794500,486000,486000,486000,486000,37
|
|
20231115,134500,309812500,486000,485500,486000,485500,18
|
|
20231115,134400,301072000,485000,485000,485000,485000,2
|
|
20231115,134300,300102000,485500,485500,485500,485500,0
|
|
20231115,134200,300102000,485500,485500,485500,485500,14
|
|
20231115,134100,293305000,486000,486000,486000,486000,0
|
|
20231115,134000,293305000,486000,486000,486000,486000,0
|
|
20231115,133900,293305000,486000,484500,486000,484500,100
|
|
20231115,133800,244791500,484500,484500,484500,484500,0
|
|
20231115,133700,244791500,484500,484500,484500,484500,0
|
|
20231115,133600,244791500,484500,484500,484500,484500,7
|
|
20231115,133500,241400000,484500,484500,484500,484500,20
|
|
20231115,133400,231710000,484500,484500,484500,484500,0
|
|
20231115,133300,231710000,484500,484500,484500,484500,0
|
|
20231115,133200,231710000,484500,484500,484500,484500,0
|
|
20231115,133100,231710000,484500,484500,484500,484500,0
|
|
20231115,133000,231710000,484500,484500,484500,484500,0
|
|
20231115,132900,231710000,484500,484500,484500,484500,0
|
|
20231115,132800,231710000,484500,484500,484500,484500,0
|
|
20231115,132700,231710000,484500,484500,484500,484500,3
|
|
20231115,132600,230256500,484500,484500,484500,484500,0
|
|
20231115,132500,230256500,484500,484500,484500,484500,0
|
|
20231115,132400,230256500,484500,484500,484500,484500,0
|
|
20231115,132300,230256500,484500,484500,484500,484500,3
|
|
20231115,132200,228803000,484500,484000,484500,484000,6
|
|
20231115,132100,225897000,483500,483500,483500,483500,0
|
|
20231115,132000,225897000,483500,483500,483500,483500,0
|
|
20231115,131900,225897000,483500,483500,483500,483500,0
|
|
20231115,131800,225897000,483500,483500,483500,483500,0
|
|
20231115,131700,225897000,483500,483500,483500,483500,0
|
|
20231115,131600,225897000,483500,483500,483500,483500,0
|
|
20231115,131500,225897000,483500,483500,483500,483500,20
|
|
20231115,131400,216227000,484500,483000,484500,483000,55
|
|
20231115,131300,189606500,483000,483000,483000,483000,0
|
|
20231115,131200,189606500,483000,483000,483000,483000,1
|
|
20231115,131100,189123500,483500,483500,483500,483500,0
|
|
20231115,131000,189123500,483500,483500,483500,483500,0
|
|
20231115,130900,189123500,483500,483500,483500,483500,0
|
|
20231115,130800,189123500,483500,483500,483500,483500,0
|
|
20231115,130700,189123500,483500,483500,483500,483500,0
|
|
20231115,130600,189123500,483500,483500,483500,483500,0
|
|
20231115,130500,189123500,483500,483500,483500,483500,0
|
|
20231115,130400,189123500,483500,483500,483500,483500,0
|
|
20231115,130300,189123500,483500,483500,483500,483500,0
|
|
20231115,130200,189123500,483500,483500,483500,483500,2
|
|
20231115,130100,188156500,483000,483000,483000,483000,0
|
|
20231115,130000,188156500,483000,483000,483000,483000,1
|
|
20231115,125900,187673500,483000,483000,483000,483000,0
|
|
20231115,125800,187673500,483000,483000,483000,483000,0
|
|
20231115,125700,187673500,483000,483000,483000,483000,0
|
|
20231115,125600,187673500,483000,483000,483000,483000,0
|
|
20231115,125500,187673500,483000,483000,483000,483000,0
|
|
20231115,125400,187673500,483000,483000,483000,483000,0
|
|
20231115,125300,187673500,483000,483000,483000,483000,0
|
|
20231115,125200,187673500,483000,483000,483000,483000,0
|
|
20231115,125100,187673500,483000,483000,483000,483000,5
|
|
20231115,125000,185258500,483500,483500,483500,483500,0
|
|
20231115,124900,185258500,483500,483500,483500,483500,0
|
|
20231115,124800,185258500,483500,483500,483500,483500,0
|
|
20231115,124700,185258500,483500,483500,483500,483500,0
|
|
20231115,124600,185258500,483500,483500,483500,483500,0
|
|
20231115,124500,185258500,483500,483500,483500,483500,0
|
|
20231115,124400,185258500,483500,483500,483500,483500,0
|
|
20231115,124300,185258500,483500,483500,483500,483500,0
|
|
20231115,124200,185258500,483500,483500,483500,483500,0
|
|
20231115,124100,185258500,483500,483500,483500,483500,0
|
|
20231115,124000,185258500,483500,483500,483500,483500,0
|
|
20231115,123900,185258500,483500,483500,483500,483500,0
|
|
20231115,123800,185258500,483500,483500,483500,483500,0
|
|
20231115,123700,185258500,483500,483500,483500,483500,0
|
|
20231115,123600,185258500,483500,483500,483500,483500,0
|
|
20231115,123500,185258500,483500,483500,483500,483500,0
|
|
20231115,123400,185258500,483500,483500,483500,483500,0
|
|
20231115,123300,185258500,483500,483500,483500,483500,0
|
|
20231115,123200,185258500,483500,483500,483500,483500,1
|
|
20231115,123100,184775000,483500,483500,483500,483500,0
|
|
20231115,123000,184775000,483500,483500,483500,483500,0
|
|
20231115,122900,184775000,483500,483500,483500,483500,0
|
|
20231115,122800,184775000,483500,483500,483500,483500,0
|
|
20231115,122700,184775000,483500,483500,483500,483500,0
|
|
20231115,122600,184775000,483500,483500,483500,483500,0
|
|
20231115,122500,184775000,483500,483500,483500,483500,0
|
|
20231115,122400,184775000,483500,483500,483500,483500,0
|
|
20231115,122300,184775000,483500,483500,483500,483500,0
|
|
20231115,122200,184775000,483500,483500,483500,483500,2
|
|
20231115,122100,183808000,483500,483500,483500,483500,8
|
|
20231115,122000,179940000,482500,481000,483000,481000,50
|
|
20231115,121900,155837000,480000,480000,480000,480000,0
|
|
20231115,121800,155837000,480000,480000,480000,480000,0
|
|
20231115,121700,155837000,480000,480000,480000,480000,0
|
|
20231115,121600,155837000,480000,480000,480000,480000,0
|
|
20231115,121500,155837000,480000,480000,480000,480000,2
|
|
20231115,121400,154877000,480000,480000,480000,480000,0
|
|
20231115,121300,154877000,480000,480000,480000,480000,0
|
|
20231115,121200,154877000,480000,480000,480000,480000,0
|
|
20231115,121100,154877000,480000,480000,480000,480000,0
|
|
20231115,121000,154877000,480000,480000,480000,480000,0
|
|
20231115,120900,154877000,480000,480000,480000,480000,0
|
|
20231115,120800,154877000,480000,480000,480000,480000,0
|
|
20231115,120700,154877000,480000,480000,480000,480000,0
|
|
20231115,120600,154877000,480000,480000,480000,480000,0
|
|
20231115,120500,154877000,480000,480000,480000,480000,0
|
|
20231115,120400,154877000,480000,480000,480000,480000,0
|
|
20231115,120300,154877000,480000,480000,480000,480000,0
|
|
20231115,120200,154877000,480000,480000,480000,480000,0
|
|
20231115,120100,154877000,480000,480000,480000,480000,0
|
|
20231115,120000,154877000,480000,480000,480000,480000,0
|
|
20231115,115900,154877000,480000,480000,480000,480000,0
|
|
20231115,115800,154877000,480000,480000,480000,480000,0
|
|
20231115,115700,154877000,480000,480000,480000,480000,0
|
|
20231115,115600,154877000,480000,480000,480000,480000,0
|
|
20231115,115500,154877000,480000,480000,480000,480000,0
|
|
20231115,115400,154877000,480000,480000,480000,480000,0
|
|
20231115,115300,154877000,480000,480000,480000,480000,0
|
|
20231115,115200,154877000,480000,480000,480000,480000,0
|
|
20231115,115100,154877000,480000,480000,480000,480000,0
|
|
20231115,115000,154877000,480000,480000,480000,480000,0
|
|
20231115,114900,154877000,480000,480000,480000,480000,0
|
|
20231115,114800,154877000,480000,480000,480000,480000,0
|
|
20231115,114700,154877000,480000,480000,480000,480000,0
|
|
20231115,114600,154877000,480000,480000,480000,480000,0
|
|
20231115,114500,154877000,480000,480000,480000,480000,0
|
|
20231115,114400,154877000,480000,480000,480000,480000,0
|
|
20231115,114300,154877000,480000,480000,480000,480000,0
|
|
20231115,114200,154877000,480000,480000,480000,480000,5
|
|
20231115,114100,152477000,480000,480000,480000,480000,0
|
|
20231115,114000,152477000,480000,480500,480500,480000,6
|
|
20231115,113900,149594500,480000,480000,480000,480000,0
|
|
20231115,113800,149594500,480000,480000,480000,480000,0
|
|
20231115,113700,149594500,480000,480000,480000,480000,0
|
|
20231115,113600,149594500,480000,480000,480000,480000,0
|
|
20231115,113500,149594500,480000,480000,480000,480000,0
|
|
20231115,113400,149594500,480000,480000,480000,480000,0
|
|
20231115,113300,149594500,480000,480000,480000,480000,0
|
|
20231115,113200,149594500,480000,480000,480000,480000,0
|
|
20231115,113100,149594500,480000,480000,480000,480000,0
|
|
20231115,113000,149594500,480000,480000,480000,480000,0
|
|
20231115,112900,149594500,480000,480000,480000,480000,0
|
|
20231115,112800,149594500,480000,480000,480000,480000,0
|
|
20231115,112700,149594500,480000,480000,480000,480000,1
|
|
20231115,112600,149114500,480500,480500,480500,480500,0
|
|
20231115,112500,149114500,480500,480500,480500,480500,10
|
|
20231115,112400,144309500,480000,480000,480000,480000,1
|
|
20231115,112300,143829500,480000,480000,480000,480000,6
|
|
20231115,112200,140949500,480000,480000,480000,480000,0
|
|
20231115,112100,140949500,480000,480000,480000,480000,0
|
|
20231115,112000,140949500,480000,480000,480000,480000,0
|
|
20231115,111900,140949500,480000,480000,480000,480000,0
|
|
20231115,111800,140949500,480000,480000,480000,480000,0
|
|
20231115,111700,140949500,480000,480000,480000,480000,0
|
|
20231115,111600,140949500,480000,480000,480000,480000,0
|
|
20231115,111500,140949500,480000,480000,480000,480000,0
|
|
20231115,111400,140949500,480000,480000,480000,480000,0
|
|
20231115,111300,140949500,480000,480000,480000,480000,0
|
|
20231115,111200,140949500,480000,480000,480000,480000,0
|
|
20231115,111100,140949500,480000,480000,480000,480000,0
|
|
20231115,111000,140949500,480000,480000,480000,480000,11
|
|
20231115,110900,135669500,480000,480000,480000,480000,10
|
|
20231115,110800,130869500,479500,479500,479500,479500,0
|
|
20231115,110700,130869500,479500,479500,479500,479500,0
|
|
20231115,110600,130869500,479500,479500,479500,479500,0
|
|
20231115,110500,130869500,479500,479500,479500,479500,0
|
|
20231115,110400,130869500,479500,479500,479500,479500,0
|
|
20231115,110300,130869500,479500,479500,479500,479500,0
|
|
20231115,110200,130869500,479500,479500,479500,479500,0
|
|
20231115,110100,130869500,479500,479500,479500,479500,1
|
|
20231115,110000,130390000,479500,479500,479500,479500,0
|
|
20231115,105900,130390000,479500,479500,479500,479500,0
|
|
20231115,105800,130390000,479500,480000,480000,479500,34
|
|
20231115,105700,114072000,480500,480500,480500,480500,27
|
|
20231115,105600,101098500,481500,481500,481500,481500,0
|
|
20231115,105500,101098500,481500,481500,481500,481500,0
|
|
20231115,105400,101098500,481500,481500,481500,481500,0
|
|
20231115,105300,101098500,481500,481500,481500,481500,7
|
|
20231115,105200,97728000,481500,481500,481500,481500,0
|
|
20231115,105100,97728000,481500,481500,481500,481500,0
|
|
20231115,105000,97728000,481500,481500,481500,481500,0
|
|
20231115,104900,97728000,481500,481500,481500,481500,0
|
|
20231115,104800,97728000,481500,481500,481500,481500,0
|
|
20231115,104700,97728000,481500,481500,481500,481500,0
|
|
20231115,104600,97728000,481500,480500,481500,480500,5
|
|
20231115,104500,95322500,480500,480500,480500,480500,2
|
|
20231115,104400,94361500,481000,481000,481000,481000,3
|
|
20231115,104300,92918500,481000,481000,481000,481000,0
|
|
20231115,104200,92918500,481000,481000,481000,481000,0
|
|
20231115,104100,92918500,481000,481000,481000,481000,0
|
|
20231115,104000,92918500,481000,481000,481000,481000,0
|
|
20231115,103900,92918500,481000,481000,481000,481000,0
|
|
20231115,103800,92918500,481000,481000,481000,481000,0
|
|
20231115,103700,92918500,481000,481000,481000,481000,0
|
|
20231115,103600,92918500,481000,481000,481000,481000,0
|
|
20231115,103500,92918500,481000,481000,481000,481000,0
|
|
20231115,103400,92918500,481000,481000,481000,481000,0
|
|
20231115,103300,92918500,481000,481000,481000,481000,10
|
|
20231115,103200,88108500,481000,481000,481000,481000,0
|
|
20231115,103100,88108500,481000,481000,481000,481000,1
|
|
20231115,103000,87627500,480500,480500,480500,480500,0
|
|
20231115,102900,87627500,480500,480500,480500,480500,0
|
|
20231115,102800,87627500,480500,480500,480500,480500,0
|
|
20231115,102700,87627500,480500,480500,480500,480500,1
|
|
20231115,102600,87147000,480000,480000,480000,480000,0
|
|
20231115,102500,87147000,480000,480000,480000,480000,0
|
|
20231115,102400,87147000,480000,480500,480500,480000,30
|
|
20231115,102300,72742000,479000,479000,479000,479000,0
|
|
20231115,102200,72742000,479000,479000,479000,479000,0
|
|
20231115,102100,72742000,479000,479000,479000,479000,0
|
|
20231115,102000,72742000,479000,479000,479000,479000,1
|
|
20231115,101900,72263000,478500,478000,478500,478000,2
|
|
20231115,101800,71306500,478000,478000,478000,478000,0
|
|
20231115,101700,71306500,478000,478000,478000,478000,1
|
|
20231115,101600,70828500,477000,477000,477000,477000,0
|
|
20231115,101500,70828500,477000,477500,477500,477000,2
|
|
20231115,101400,69874000,477500,477500,477500,477500,2
|
|
20231115,101300,68919000,477000,477000,477000,477000,0
|
|
20231115,101200,68919000,477000,477000,477000,477000,0
|
|
20231115,101100,68919000,477000,477000,477000,477000,0
|
|
20231115,101000,68919000,477000,477000,477000,477000,0
|
|
20231115,100900,68919000,477000,477000,477000,477000,0
|
|
20231115,100800,68919000,477000,477000,477000,477000,0
|
|
20231115,100700,68919000,477000,477000,477000,477000,0
|
|
20231115,100600,68919000,477000,477000,477000,477000,0
|
|
20231115,100500,68919000,477000,477000,477000,477000,0
|
|
20231115,100400,68919000,477000,477000,477000,477000,0
|
|
20231115,100300,68919000,477000,477000,477000,477000,0
|
|
20231115,100200,68919000,477000,477000,477000,477000,0
|
|
20231115,100100,68919000,477000,477000,477000,477000,0
|
|
20231115,100000,68919000,477000,477000,477000,477000,1
|
|
20231115,095900,68442000,476500,476500,476500,476500,0
|
|
20231115,095800,68442000,476500,476500,476500,476500,0
|
|
20231115,095700,68442000,476500,476500,476500,476500,0
|
|
20231115,095600,68442000,476500,476500,476500,476500,18
|
|
20231115,095500,59865000,477000,477000,477000,477000,0
|
|
20231115,095400,59865000,477000,477000,477000,477000,0
|
|
20231115,095300,59865000,477000,477000,477000,477000,0
|
|
20231115,095200,59865000,477000,477000,477000,477000,1
|
|
20231115,095100,59388000,476500,476500,476500,476500,0
|
|
20231115,095000,59388000,476500,476500,476500,476500,0
|
|
20231115,094900,59388000,476500,476500,476500,476500,0
|
|
20231115,094800,59388000,476500,476500,476500,476500,0
|
|
20231115,094700,59388000,476500,476500,476500,476500,0
|
|
20231115,094600,59388000,476500,476500,476500,476500,1
|
|
20231115,094500,58911500,475500,475500,475500,475500,0
|
|
20231115,094400,58911500,475500,475500,475500,475500,0
|
|
20231115,094300,58911500,475500,475500,475500,475500,1
|
|
20231115,094200,58436000,475500,475500,475500,475500,0
|
|
20231115,094100,58436000,475500,475500,475500,475500,0
|
|
20231115,094000,58436000,475500,476500,476500,475500,20
|
|
20231115,093900,48920000,476500,476500,476500,476500,0
|
|
20231115,093800,48920000,476500,476500,476500,476500,0
|
|
20231115,093700,48920000,476500,476500,476500,476500,0
|
|
20231115,093600,48920000,476500,476500,476500,476500,0
|
|
20231115,093500,48920000,476500,476500,476500,476500,0
|
|
20231115,093400,48920000,476500,476500,476500,476500,1
|
|
20231115,093300,48443500,476500,476500,476500,476500,0
|
|
20231115,093200,48443500,476500,476500,476500,476500,0
|
|
20231115,093100,48443500,476500,476500,476500,476500,0
|
|
20231115,093000,48443500,476500,476500,476500,476500,0
|
|
20231115,092900,48443500,476500,477500,477500,476500,15
|
|
20231115,092800,41289500,478000,478000,478000,478000,0
|
|
20231115,092700,41289500,478000,478000,478000,478000,0
|
|
20231115,092600,41289500,478000,478000,478000,478000,0
|
|
20231115,092500,41289500,478000,478000,478000,478000,0
|
|
20231115,092400,41289500,478000,478000,478000,478000,1
|
|
20231115,092300,40811500,477000,477000,477000,477000,0
|
|
20231115,092200,40811500,477000,478500,478500,477000,12
|
|
20231115,092100,35083000,479500,479500,479500,479500,0
|
|
20231115,092000,35083000,479500,479500,479500,479500,0
|
|
20231115,091900,35083000,479500,480000,480000,479500,4
|
|
20231115,091800,33164500,480000,480000,480000,480000,0
|
|
20231115,091700,33164500,480000,480000,480000,480000,0
|
|
20231115,091600,33164500,480000,480000,480000,480000,0
|
|
20231115,091500,33164500,480000,478000,480000,478000,6
|
|
20231115,091400,30288500,477500,478500,478500,477500,14
|
|
20231115,091300,23594500,479000,479000,479000,479000,3
|
|
20231115,091200,22157500,479000,479000,479000,479000,0
|
|
20231115,091100,22157500,479000,479000,479000,479000,0
|
|
20231115,091000,22157500,479000,479000,479000,479000,0
|
|
20231115,090900,22157500,479000,479000,479000,479000,2
|
|
20231115,090800,21199500,479000,479000,479000,479000,0
|
|
20231115,090700,21199500,479000,483500,484000,479000,14
|
|
20231115,090600,14472000,484000,480000,484000,480000,11
|
|
20231115,090500,9152000,479500,479500,479500,479500,1
|
|
20231115,090400,8672500,476500,476500,476500,476500,0
|
|
20231115,090300,8672500,476500,476500,476500,476500,0
|
|
20231115,090200,8672500,476500,476500,476500,476500,4
|
|
20231115,090100,6766500,476000,476500,476500,476000,2
|
|
20231115,090000,5814000,484500,484500,484500,484500,12
|