647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,204400,496876000,15010,15010,15010,15010,396
|
|
20231116,204300,496876000,15010,15010,15010,15010,0
|
|
20231116,204200,496876000,15010,15010,15010,15010,0
|
|
20231116,204100,496876000,15010,15010,15010,15010,0
|
|
20231116,204000,496876000,15010,15010,15010,15010,0
|
|
20231116,203900,496876000,15010,15010,15010,15010,0
|
|
20231116,203800,496876000,15010,15010,15010,15010,0
|
|
20231116,203700,496876000,15010,15010,15010,15010,0
|
|
20231116,203600,496876000,15010,15010,15010,15010,0
|
|
20231116,203500,496876000,15010,15010,15010,15010,0
|
|
20231116,203400,496876000,15010,15010,15010,15010,0
|
|
20231116,203300,496876000,15010,15010,15010,15010,0
|
|
20231116,203200,496876000,15010,15010,15010,15010,0
|
|
20231116,203100,496876000,15010,15010,15010,15010,0
|
|
20231116,203000,496876000,15010,15010,15010,15010,0
|
|
20231116,202900,496876000,15010,15010,15010,15010,0
|
|
20231116,202800,496876000,15010,15010,15010,15010,0
|
|
20231116,202700,496876000,15010,15010,15010,15010,0
|
|
20231116,202600,496876000,15010,15010,15010,15010,0
|
|
20231116,202500,496876000,15010,15010,15010,15010,0
|
|
20231116,202400,496876000,15010,15010,15010,15010,0
|
|
20231116,202300,496876000,15010,15010,15010,15010,0
|
|
20231116,202200,496876000,15010,15010,15010,15010,0
|
|
20231116,202100,496876000,15010,15010,15010,15010,0
|
|
20231116,202000,496876000,15010,15010,15010,15010,0
|
|
20231116,201900,496876000,15010,15010,15010,15010,0
|
|
20231116,201800,496876000,15010,15010,15010,15010,0
|
|
20231116,201700,496876000,15010,15010,15010,15010,0
|
|
20231116,201600,496876000,15010,15010,15010,15010,0
|
|
20231116,201500,496876000,15010,15010,15010,15010,0
|
|
20231116,201400,496876000,15010,15010,15010,15010,396
|
|
20231116,201300,496876000,15010,15010,15010,15010,0
|
|
20231116,201200,496876000,15010,15010,15010,15010,0
|
|
20231116,201100,496876000,15010,15010,15010,15010,0
|
|
20231116,201000,496876000,15010,15010,15010,15010,0
|
|
20231116,200900,496876000,15010,15010,15010,15010,0
|
|
20231116,200800,496876000,15010,15010,15010,15010,0
|
|
20231116,200700,496876000,15010,15010,15010,15010,0
|
|
20231116,200600,496876000,15010,15010,15010,15010,0
|
|
20231116,200500,496876000,15010,15010,15010,15010,0
|
|
20231116,200400,496876000,15010,15010,15010,15010,0
|
|
20231116,200300,496876000,15010,15010,15010,15010,0
|
|
20231116,200200,496876000,15010,15010,15010,15010,0
|
|
20231116,200100,496876000,15010,15010,15010,15010,0
|
|
20231116,200000,496876000,15010,15010,15010,15010,0
|
|
20231116,195900,496876000,15010,15010,15010,15010,0
|
|
20231116,195800,496876000,15010,15010,15010,15010,0
|
|
20231116,195700,496876000,15010,15010,15010,15010,0
|
|
20231116,195600,496876000,15010,15010,15010,15010,0
|
|
20231116,195500,496876000,15010,15010,15010,15010,0
|
|
20231116,195400,496876000,15010,15010,15010,15010,0
|
|
20231116,195300,496876000,15010,15010,15010,15010,0
|
|
20231116,195200,496876000,15010,15010,15010,15010,0
|
|
20231116,195100,496876000,15010,15010,15010,15010,0
|
|
20231116,195000,496876000,15010,15010,15010,15010,0
|
|
20231116,194900,496876000,15010,15010,15010,15010,0
|
|
20231116,194800,496876000,15010,15010,15010,15010,0
|
|
20231116,194700,496876000,15010,15010,15010,15010,0
|
|
20231116,194600,496876000,15010,15010,15010,15010,0
|
|
20231116,194500,496876000,15010,15010,15010,15010,0
|
|
20231116,194400,496876000,15010,15010,15010,15010,396
|
|
20231116,194300,496876000,15010,15010,15010,15010,0
|
|
20231116,194200,496876000,15010,15010,15010,15010,0
|
|
20231116,194100,496876000,15010,15010,15010,15010,0
|
|
20231116,194000,496876000,15010,15010,15010,15010,0
|
|
20231116,193900,496876000,15010,15010,15010,15010,0
|
|
20231116,193800,496876000,15010,15010,15010,15010,0
|
|
20231116,193700,496876000,15010,15010,15010,15010,0
|
|
20231116,193600,496876000,15010,15010,15010,15010,0
|
|
20231116,193500,496876000,15010,15010,15010,15010,0
|
|
20231116,193400,496876000,15010,15010,15010,15010,0
|
|
20231116,193300,496876000,15010,15010,15010,15010,0
|
|
20231116,193200,496876000,15010,15010,15010,15010,0
|
|
20231116,193100,496876000,15010,15010,15010,15010,0
|
|
20231116,193000,496876000,15010,15010,15010,15010,0
|
|
20231116,192900,496876000,15010,15010,15010,15010,0
|
|
20231116,192800,496876000,15010,15010,15010,15010,0
|
|
20231116,192700,496876000,15010,15010,15010,15010,0
|
|
20231116,192600,496876000,15010,15010,15010,15010,0
|
|
20231116,192500,496876000,15010,15010,15010,15010,0
|
|
20231116,192400,496876000,15010,15010,15010,15010,0
|
|
20231116,192300,496876000,15010,15010,15010,15010,0
|
|
20231116,192200,496876000,15010,15010,15010,15010,0
|
|
20231116,192100,496876000,15010,15010,15010,15010,0
|
|
20231116,192000,496876000,15010,15010,15010,15010,0
|
|
20231116,191900,496876000,15010,15010,15010,15010,0
|
|
20231116,191800,496876000,15010,15010,15010,15010,0
|
|
20231116,191700,496876000,15010,15010,15010,15010,0
|
|
20231116,191600,496876000,15010,15010,15010,15010,0
|
|
20231116,191500,496876000,15010,15010,15010,15010,0
|
|
20231116,191400,496876000,15010,15010,15010,15010,396
|
|
20231116,191300,496876000,15010,15010,15010,15010,0
|
|
20231116,191200,496876000,15010,15010,15010,15010,0
|
|
20231116,191100,496876000,15010,15010,15010,15010,0
|
|
20231116,191000,496876000,15010,15010,15010,15010,0
|
|
20231116,190900,496876000,15010,15010,15010,15010,0
|
|
20231116,190800,496876000,15010,15010,15010,15010,0
|
|
20231116,190700,496876000,15010,15010,15010,15010,0
|
|
20231116,190600,496876000,15010,15010,15010,15010,0
|
|
20231116,190500,496876000,15010,15010,15010,15010,0
|
|
20231116,190400,496876000,15010,15010,15010,15010,0
|
|
20231116,190300,496876000,15010,15010,15010,15010,0
|
|
20231116,190200,496876000,15010,15010,15010,15010,0
|
|
20231116,190100,496876000,15010,15010,15010,15010,0
|
|
20231116,190000,496876000,15010,15010,15010,15010,0
|
|
20231116,185900,496876000,15010,15010,15010,15010,0
|
|
20231116,185800,496876000,15010,15010,15010,15010,0
|
|
20231116,185700,496876000,15010,15010,15010,15010,0
|
|
20231116,185600,496876000,15010,15010,15010,15010,0
|
|
20231116,185500,496876000,15010,15010,15010,15010,0
|
|
20231116,185400,496876000,15010,15010,15010,15010,0
|
|
20231116,185300,496876000,15010,15010,15010,15010,0
|
|
20231116,185200,496876000,15010,15010,15010,15010,0
|
|
20231116,185100,496876000,15010,15010,15010,15010,0
|
|
20231116,185000,496876000,15010,15010,15010,15010,0
|
|
20231116,184900,496876000,15010,15010,15010,15010,0
|
|
20231116,184800,496876000,15010,15010,15010,15010,0
|
|
20231116,184700,496876000,15010,15010,15010,15010,0
|
|
20231116,184600,496876000,15010,15010,15010,15010,0
|
|
20231116,184500,496876000,15010,15010,15010,15010,0
|
|
20231116,184400,496876000,15010,15010,15010,15010,396
|
|
20231116,184300,496876000,15010,15010,15010,15010,0
|
|
20231116,184200,496876000,15010,15010,15010,15010,0
|
|
20231116,184100,496876000,15010,15010,15010,15010,0
|
|
20231116,184000,496876000,15010,15010,15010,15010,0
|
|
20231116,183900,496876000,15010,15010,15010,15010,0
|
|
20231116,183800,496876000,15010,15010,15010,15010,0
|
|
20231116,183700,496876000,15010,15010,15010,15010,0
|
|
20231116,183600,496876000,15010,15010,15010,15010,0
|
|
20231116,183500,496876000,15010,15010,15010,15010,0
|
|
20231116,183400,496876000,15010,15010,15010,15010,0
|
|
20231116,183300,496876000,15010,15010,15010,15010,0
|
|
20231116,183200,496876000,15010,15010,15010,15010,0
|
|
20231116,183100,496876000,15010,15010,15010,15010,0
|
|
20231116,183000,496876000,15010,15010,15010,15010,0
|
|
20231116,182900,496876000,15010,15010,15010,15010,0
|
|
20231116,182800,496876000,15010,15010,15010,15010,0
|
|
20231116,182700,496876000,15010,15010,15010,15010,0
|
|
20231116,182600,496876000,15010,15010,15010,15010,0
|
|
20231116,182500,496876000,15010,15010,15010,15010,0
|
|
20231116,182400,496876000,15010,15010,15010,15010,0
|
|
20231116,182300,496876000,15010,15010,15010,15010,0
|
|
20231116,182200,496876000,15010,15010,15010,15010,0
|
|
20231116,182100,496876000,15010,15010,15010,15010,0
|
|
20231116,182000,496876000,15010,15010,15010,15010,0
|
|
20231116,181900,496876000,15010,15010,15010,15010,0
|
|
20231116,181800,496876000,15010,15010,15010,15010,0
|
|
20231116,181700,496876000,15010,15010,15010,15010,0
|
|
20231116,181600,496876000,15010,15010,15010,15010,0
|
|
20231116,181500,496876000,15010,15010,15010,15010,0
|
|
20231116,181400,496876000,15010,15010,15010,15010,396
|
|
20231116,181300,496876000,15010,15010,15010,15010,0
|
|
20231116,181200,496876000,15010,15010,15010,15010,0
|
|
20231116,181100,496876000,15010,15010,15010,15010,0
|
|
20231116,181000,496876000,15010,15010,15010,15010,0
|
|
20231116,180900,496876000,15010,15010,15010,15010,0
|
|
20231116,180800,496876000,15010,15010,15010,15010,0
|
|
20231116,180700,496876000,15010,15010,15010,15010,0
|
|
20231116,180600,496876000,15010,15010,15010,15010,0
|
|
20231116,180500,496876000,15010,15010,15010,15010,0
|
|
20231116,180400,496876000,15010,15010,15010,15010,0
|
|
20231116,180300,496876000,15010,15010,15010,15010,0
|
|
20231116,180200,496876000,15010,15010,15010,15010,0
|
|
20231116,180100,496876000,15010,15010,15010,15010,0
|
|
20231116,180000,496876000,15010,15010,15010,15010,0
|
|
20231116,175900,496876000,15010,15010,15010,15010,0
|
|
20231116,175800,496876000,15010,15010,15010,15010,0
|
|
20231116,175700,496876000,15010,15010,15010,15010,0
|
|
20231116,175600,496876000,15010,15010,15010,15010,0
|
|
20231116,175500,496876000,15010,15010,15010,15010,0
|
|
20231116,175400,496876000,15010,15010,15010,15010,0
|
|
20231116,175300,496876000,15010,15010,15010,15010,0
|
|
20231116,175200,496876000,15010,15010,15010,15010,0
|
|
20231116,175100,496876000,15010,15010,15010,15010,0
|
|
20231116,175000,496876000,15010,15010,15010,15010,0
|
|
20231116,174900,496876000,15010,15010,15010,15010,0
|
|
20231116,174800,496876000,15010,15010,15010,15010,0
|
|
20231116,174700,496876000,15010,15010,15010,15010,0
|
|
20231116,174600,496876000,15010,15010,15010,15010,0
|
|
20231116,174500,496876000,15010,15010,15010,15010,0
|
|
20231116,174400,496876000,15010,15010,15010,15010,396
|
|
20231116,174300,496876000,15010,15010,15010,15010,0
|
|
20231116,174200,496876000,15010,15010,15010,15010,0
|
|
20231116,174100,496876000,15010,15010,15010,15010,0
|
|
20231116,174000,496876000,15010,15010,15010,15010,0
|
|
20231116,173900,496876000,15010,15010,15010,15010,0
|
|
20231116,173800,496876000,15010,15010,15010,15010,0
|
|
20231116,173700,496876000,15010,15010,15010,15010,0
|
|
20231116,173600,496876000,15010,15010,15010,15010,0
|
|
20231116,173500,496876000,15010,15010,15010,15010,0
|
|
20231116,173400,496876000,15010,15010,15010,15010,0
|
|
20231116,173300,496876000,15010,15010,15010,15010,0
|
|
20231116,173200,496876000,15010,15010,15010,15010,0
|
|
20231116,173100,496876000,15010,15010,15010,15010,0
|
|
20231116,173000,496876000,15010,15010,15010,15010,0
|
|
20231116,172900,496876000,15010,15010,15010,15010,0
|
|
20231116,172800,496876000,15010,15010,15010,15010,0
|
|
20231116,172700,496876000,15010,15010,15010,15010,0
|
|
20231116,172600,496876000,15010,15010,15010,15010,0
|
|
20231116,172500,496876000,15010,15010,15010,15010,0
|
|
20231116,172400,496876000,15010,15010,15010,15010,0
|
|
20231116,172300,496876000,15010,15010,15010,15010,0
|
|
20231116,172200,496876000,15010,15010,15010,15010,0
|
|
20231116,172100,496876000,15010,15010,15010,15010,0
|
|
20231116,172000,496876000,15010,15010,15010,15010,0
|
|
20231116,171900,496876000,15010,15010,15010,15010,0
|
|
20231116,171800,496876000,15010,15010,15010,15010,0
|
|
20231116,171700,496876000,15010,15010,15010,15010,0
|
|
20231116,171600,496876000,15010,15010,15010,15010,0
|
|
20231116,171500,496876000,15010,15010,15010,15010,0
|
|
20231116,171400,496876000,15010,15010,15010,15010,396
|
|
20231116,171300,496876000,15010,15010,15010,15010,0
|
|
20231116,171200,496876000,15010,15010,15010,15010,0
|
|
20231116,171100,496876000,15010,15010,15010,15010,0
|
|
20231116,171000,496876000,15010,15010,15010,15010,0
|
|
20231116,170900,496876000,15010,15010,15010,15010,0
|
|
20231116,170800,496876000,15010,15010,15010,15010,0
|
|
20231116,170700,496876000,15010,15010,15010,15010,0
|
|
20231116,170600,496876000,15010,15010,15010,15010,0
|
|
20231116,170500,496876000,15010,15010,15010,15010,0
|
|
20231116,170400,496876000,15010,15010,15010,15010,0
|
|
20231116,170300,496876000,15010,15010,15010,15010,0
|
|
20231116,170200,496876000,15010,15010,15010,15010,0
|
|
20231116,170100,496876000,15010,15010,15010,15010,0
|
|
20231116,170000,496876000,15010,15010,15010,15010,0
|
|
20231116,165900,496876000,15010,15010,15010,15010,0
|
|
20231116,165800,496876000,15010,15010,15010,15010,0
|
|
20231116,165700,496876000,15010,15010,15010,15010,0
|
|
20231116,165600,496876000,15010,15010,15010,15010,0
|
|
20231116,165500,496876000,15010,15010,15010,15010,0
|
|
20231116,165400,496876000,15010,15010,15010,15010,0
|
|
20231116,165300,496876000,15010,15010,15010,15010,0
|
|
20231116,165200,496876000,15010,15010,15010,15010,0
|
|
20231116,165100,496876000,15010,15010,15010,15010,0
|
|
20231116,165000,496876000,15010,15010,15010,15010,0
|
|
20231116,164900,496876000,15010,15010,15010,15010,0
|
|
20231116,164800,496876000,15010,15010,15010,15010,0
|
|
20231116,164700,496876000,15010,15010,15010,15010,0
|
|
20231116,164600,496876000,15010,15010,15010,15010,0
|
|
20231116,164500,496876000,15010,15010,15010,15010,0
|
|
20231116,164400,496876000,15010,15010,15010,15010,396
|
|
20231116,164300,496876000,15010,15010,15010,15010,0
|
|
20231116,164200,496876000,15010,15010,15010,15010,0
|
|
20231116,164100,496876000,15010,15010,15010,15010,0
|
|
20231116,164000,496876000,15010,15010,15010,15010,0
|
|
20231116,163900,496876000,15010,15010,15010,15010,0
|
|
20231116,163800,496876000,15010,15010,15010,15010,0
|
|
20231116,163700,496876000,15010,15010,15010,15010,0
|
|
20231116,163600,496876000,15010,15010,15010,15010,0
|
|
20231116,163500,496876000,15010,15010,15010,15010,0
|
|
20231116,163400,496876000,15010,15010,15010,15010,0
|
|
20231116,163300,496876000,15010,15010,15010,15010,0
|
|
20231116,163200,496876000,15010,15010,15010,15010,0
|
|
20231116,163100,496876000,15010,15010,15010,15010,0
|
|
20231116,163000,496876000,15010,15010,15010,15010,396
|
|
20231116,162900,490932040,15010,15010,15010,15010,0
|
|
20231116,162800,490932040,15010,15010,15010,15010,0
|
|
20231116,162700,490932040,15010,15010,15010,15010,0
|
|
20231116,162600,490932040,15010,15010,15010,15010,0
|
|
20231116,162500,490932040,15010,15010,15010,15010,0
|
|
20231116,162400,490932040,15010,15010,15010,15010,0
|
|
20231116,162300,490932040,15010,15010,15010,15010,0
|
|
20231116,162200,490932040,15010,15010,15010,15010,0
|
|
20231116,162100,490932040,15010,15010,15010,15010,0
|
|
20231116,162000,490932040,15010,15010,15010,15010,0
|
|
20231116,161900,490932040,15010,15010,15010,15010,2
|
|
20231116,161800,490902020,15010,15010,15010,15010,0
|
|
20231116,161700,490902020,15010,15010,15010,15010,25
|
|
20231116,161600,490526770,15010,15000,15010,15000,109
|
|
20231116,161500,488891630,15000,15010,15010,15000,145
|
|
20231116,161400,486716230,15010,15010,15010,15010,0
|
|
20231116,161300,486716230,15010,15010,15010,15010,18
|
|
20231116,161200,486446050,15010,15010,15010,15010,0
|
|
20231116,161100,486446050,15010,15010,15010,15000,99
|
|
20231116,161000,484960370,15020,15020,15020,15020,3
|
|
20231116,160900,484915310,15020,15020,15020,15020,25
|
|
20231116,160800,484539810,15020,15020,15020,15020,61
|
|
20231116,160700,483623590,15020,15020,15020,15020,0
|
|
20231116,160600,483623590,15020,15020,15020,15020,38
|
|
20231116,160500,483052830,15020,15020,15020,15020,0
|
|
20231116,160400,483052830,15020,15020,15020,15020,31
|
|
20231116,160300,482587210,15020,15010,15020,15010,205
|
|
20231116,160200,479508960,14980,14980,14980,14980,177
|
|
20231116,160100,476857500,15010,15010,15010,15010,0
|
|
20231116,160000,476857500,15010,15010,15010,15010,48
|
|
20231116,155900,476137020,15010,15010,15010,15010,77
|
|
20231116,155800,474981250,15000,15010,15010,15000,3
|
|
20231116,155700,474936240,15020,15020,15020,15020,1
|
|
20231116,155600,474921220,15000,15000,15000,15000,0
|
|
20231116,155500,474921220,15000,15020,15020,15000,155
|
|
20231116,155400,472596150,15020,15020,15020,15020,10
|
|
20231116,155300,472445950,15020,15020,15020,15020,31
|
|
20231116,155200,471980330,15010,15020,15020,15010,20
|
|
20231116,155100,471680080,15010,15010,15010,15010,14
|
|
20231116,155000,471469940,15010,15010,15010,15010,10
|
|
20231116,154900,471319840,15020,15020,15020,15020,0
|
|
20231116,154800,471319840,15020,15020,15020,15020,44
|
|
20231116,154700,470658960,15020,15020,15020,15020,0
|
|
20231116,154600,470658960,15020,15020,15020,15020,39
|
|
20231116,154500,470073180,15020,15020,15020,15020,0
|
|
20231116,154400,470073180,15020,15020,15020,15020,0
|
|
20231116,154300,470073180,15020,15020,15020,15020,62
|
|
20231116,154200,469141940,15020,15020,15020,15020,0
|
|
20231116,154100,469141940,15020,15020,15020,15020,34
|
|
20231116,154000,468631260,15020,15020,15020,15020,3
|
|
20231116,153900,468586200,15010,15010,15010,15010,47
|
|
20231116,153800,467880730,15020,15020,15020,15020,0
|
|
20231116,153700,467880730,15020,15020,15020,15020,50
|
|
20231116,153600,467129730,15010,15010,15010,15010,5
|
|
20231116,153500,467054680,15020,15020,15020,15020,0
|
|
20231116,153400,467054680,15020,15020,15020,15020,35
|
|
20231116,153300,466528980,15020,15020,15020,15020,0
|
|
20231116,153200,466528980,15020,15020,15020,15020,40
|
|
20231116,153100,465928180,15020,15020,15020,15020,1
|
|
20231116,153000,465913160,15020,15020,15020,15020,0
|
|
20231116,152900,465913160,15020,15020,15020,15020,0
|
|
20231116,152800,465913160,15020,15020,15020,15020,44
|
|
20231116,152700,465252280,15010,15010,15010,15010,1
|
|
20231116,152600,465237270,15020,15020,15020,15020,42
|
|
20231116,152500,464606430,15020,15010,15020,15010,15
|
|
20231116,152400,464381250,15010,15010,15010,15010,0
|
|
20231116,152300,464381250,15010,15010,15010,15010,13
|
|
20231116,152200,464186120,15010,15010,15010,15000,71
|
|
20231116,152100,463120730,15010,15010,15010,15010,36
|
|
20231116,152000,462580370,15000,15000,15000,15000,50
|
|
20231116,151900,461830370,15020,15020,15020,15020,786
|
|
20231116,151800,450024650,15010,15020,15020,15010,48
|
|
20231116,151700,449303820,15020,15020,15020,15020,5
|
|
20231116,151600,449228720,15000,15000,15000,15000,0
|
|
20231116,151500,449228720,15000,15010,15010,15000,502
|
|
20231116,151400,441693720,15020,15020,15020,15020,41
|
|
20231116,151300,441077900,15020,15020,15020,15020,40
|
|
20231116,151200,440477100,15020,15020,15020,15020,81
|
|
20231116,151100,439260480,15010,15010,15010,15010,18
|
|
20231116,151000,438990300,15020,15020,15020,15020,45
|
|
20231116,150900,438314400,15020,15020,15020,15020,237
|
|
20231116,150800,434754660,15020,15020,15020,15020,106
|
|
20231116,150700,433162540,15020,15020,15020,15020,1
|
|
20231116,150600,433147520,15000,15010,15020,15000,1013
|
|
20231116,150500,417937830,15000,15000,15000,15000,41
|
|
20231116,150400,417322830,15000,15000,15000,15000,0
|
|
20231116,150300,417322830,15000,15000,15000,15000,44
|
|
20231116,150200,416662830,15000,15000,15000,14990,16
|
|
20231116,150100,416422940,15000,15000,15000,15000,50
|
|
20231116,150000,415672940,15000,15000,15000,15000,34
|
|
20231116,145900,415162940,14990,14990,14990,14990,1
|
|
20231116,145800,415147950,15000,14990,15000,14990,92
|
|
20231116,145700,413768640,14990,14990,14990,14990,0
|
|
20231116,145600,413768640,14990,14990,14990,14990,33
|
|
20231116,145500,413273970,14990,14990,14990,14990,1
|
|
20231116,145400,413258980,14980,14980,14990,14980,147
|
|
20231116,145300,411056910,14990,15000,15000,14990,63
|
|
20231116,145200,410111920,15000,15000,15000,15000,0
|
|
20231116,145100,410111920,15000,15000,15000,15000,32
|
|
20231116,145000,409631920,15000,15000,15000,15000,0
|
|
20231116,144900,409631920,15000,15000,15000,15000,0
|
|
20231116,144800,409631920,15000,15000,15000,15000,12
|
|
20231116,144700,409451920,15000,15000,15000,15000,74
|
|
20231116,144600,408341920,15000,15000,15000,15000,0
|
|
20231116,144500,408341920,15000,15000,15000,15000,55
|
|
20231116,144400,407516920,15000,15000,15000,15000,0
|
|
20231116,144300,407516920,15000,15000,15000,15000,1
|
|
20231116,144200,407501920,14980,14980,14980,14980,81
|
|
20231116,144100,406288540,14980,14990,15000,14980,169
|
|
20231116,144000,403756490,14990,15000,15000,14990,79
|
|
20231116,143900,402571530,15000,15000,15000,15000,0
|
|
20231116,143800,402571530,15000,15000,15000,15000,42
|
|
20231116,143700,401941530,15000,15000,15000,15000,0
|
|
20231116,143600,401941530,15000,15000,15000,15000,54
|
|
20231116,143500,401131530,15000,15000,15000,15000,68
|
|
20231116,143400,400111530,15000,15000,15000,15000,0
|
|
20231116,143300,400111530,15000,15000,15000,15000,35
|
|
20231116,143200,399586530,14990,14990,14990,14990,0
|
|
20231116,143100,399586530,14990,14980,14990,14980,6
|
|
20231116,143000,399496600,14970,14970,14970,14970,0
|
|
20231116,142900,399496600,14970,14960,14970,14960,37
|
|
20231116,142800,398943020,14960,15000,15000,14960,152
|
|
20231116,142700,396666580,15000,15000,15000,15000,0
|
|
20231116,142600,396666580,15000,15000,15000,15000,0
|
|
20231116,142500,396666580,15000,15000,15000,15000,0
|
|
20231116,142400,396666580,15000,15000,15000,15000,0
|
|
20231116,142300,396666580,15000,15000,15000,15000,21
|
|
20231116,142200,396351580,15000,15010,15010,15000,158
|
|
20231116,142100,393980620,15010,15010,15010,15010,0
|
|
20231116,142000,393980620,15010,15010,15010,15000,54
|
|
20231116,141900,393170150,15010,15010,15010,15010,41
|
|
20231116,141800,392554740,15010,15010,15010,15010,0
|
|
20231116,141700,392554740,15010,15010,15010,15010,0
|
|
20231116,141600,392554740,15010,15010,15010,15010,1
|
|
20231116,141500,392539730,14990,15000,15000,14990,42
|
|
20231116,141400,391910030,15010,15010,15010,15010,50
|
|
20231116,141300,391159530,15010,14990,15010,14990,46
|
|
20231116,141200,390469960,14990,14990,14990,14990,0
|
|
20231116,141100,390469960,14990,14990,14990,14990,33
|
|
20231116,141000,389975290,14990,14990,14990,14990,23
|
|
20231116,140900,389630520,14990,14990,14990,14990,31
|
|
20231116,140800,389165830,14990,14990,14990,14990,77
|
|
20231116,140700,388011600,14990,14990,14990,14990,0
|
|
20231116,140600,388011600,14990,14990,14990,14990,0
|
|
20231116,140500,388011600,14990,14990,14990,14990,35
|
|
20231116,140400,387486950,14990,14990,14990,14990,0
|
|
20231116,140300,387486950,14990,15000,15000,14990,57
|
|
20231116,140200,386632110,15000,15000,15000,15000,19
|
|
20231116,140100,386347110,15010,15010,15010,15010,36
|
|
20231116,140000,385806750,15010,15010,15010,15010,39
|
|
20231116,135900,385221360,15000,15010,15010,15000,59
|
|
20231116,135800,384336080,15020,15020,15020,15020,0
|
|
20231116,135700,384336080,15020,15010,15020,15010,83
|
|
20231116,135600,383089680,15010,15020,15020,15010,145
|
|
20231116,135500,380911880,15020,15020,15030,15020,114
|
|
20231116,135400,379199590,15020,15030,15030,15020,33
|
|
20231116,135300,378703620,15020,15020,15020,15020,4
|
|
20231116,135200,378643540,15020,15030,15030,15020,38
|
|
20231116,135100,378072430,15040,15050,15050,15040,14
|
|
20231116,135000,377861800,15060,15040,15060,15040,52
|
|
20231116,134900,377079290,15040,15040,15050,15040,19
|
|
20231116,134800,376793500,15050,15030,15050,15030,62
|
|
20231116,134700,375860800,15030,15030,15030,15030,20
|
|
20231116,134600,375560200,15030,15050,15050,15030,30
|
|
20231116,134500,375108780,15060,15060,15060,15060,14
|
|
20231116,134400,374897940,15070,15070,15070,15070,0
|
|
20231116,134300,374897940,15070,15070,15070,15070,1
|
|
20231116,134200,374882870,14900,15060,15060,14900,517
|
|
20231116,134100,367107600,15070,15070,15070,15070,224
|
|
20231116,134000,363731920,15060,15030,15060,15020,628
|
|
20231116,133900,354291490,15030,15030,15030,15020,78
|
|
20231116,133800,353119320,15000,15000,15030,14990,1826
|
|
20231116,133700,325728300,15000,14990,15000,14970,1793
|
|
20231116,133600,298848020,14970,14990,14990,14960,42
|
|
20231116,133500,298219250,14960,14990,14990,14950,219
|
|
20231116,133400,294944560,14990,14980,14990,14970,97
|
|
20231116,133300,293491590,14990,14990,14990,14990,18
|
|
20231116,133200,293221770,14990,14990,14990,14990,214
|
|
20231116,133100,290013910,14990,14990,14990,14990,0
|
|
20231116,133000,290013910,14990,14980,14990,14980,333
|
|
20231116,132900,285022560,14980,14990,15000,14980,1316
|
|
20231116,132800,265300330,14980,14960,14980,14960,733
|
|
20231116,132700,254327380,14960,14930,14960,14930,1870
|
|
20231116,132600,226377890,14930,14930,14930,14930,0
|
|
20231116,132500,226377890,14930,14930,14930,14930,0
|
|
20231116,132400,226377890,14930,14930,14930,14860,496
|
|
20231116,132300,218982540,14930,14920,14930,14920,749
|
|
20231116,132200,207806800,14920,14920,14920,14920,70
|
|
20231116,132100,206762400,14920,14920,14920,14920,1
|
|
20231116,132000,206747480,14920,14920,14920,14920,1
|
|
20231116,131900,206732560,14900,14900,14900,14900,4
|
|
20231116,131800,206672960,14920,14920,14920,14920,42
|
|
20231116,131700,206046320,14920,14920,14920,14920,1
|
|
20231116,131600,206031400,14910,14910,14910,14910,39
|
|
20231116,131500,205449910,14910,14910,14910,14910,0
|
|
20231116,131400,205449910,14910,14910,14910,14910,45
|
|
20231116,131300,204778960,14910,14910,14910,14910,0
|
|
20231116,131200,204778960,14910,14910,14910,14910,34
|
|
20231116,131100,204272020,14910,14910,14910,14910,0
|
|
20231116,131000,204272020,14910,14900,14910,14900,7
|
|
20231116,130900,204167710,14900,14890,14900,14890,6
|
|
20231116,130800,204078360,14880,14880,14880,14880,271
|
|
20231116,130700,200045880,14880,14890,14890,14880,75
|
|
20231116,130600,198929140,14890,14890,14890,14890,1
|
|
20231116,130500,198914250,14900,14900,14900,14900,0
|
|
20231116,130400,198914250,14900,14920,14920,14900,95
|
|
20231116,130300,197497390,14920,14920,14920,14920,15
|
|
20231116,130200,197273590,14920,14910,14920,14910,89
|
|
20231116,130100,195946430,14920,14920,14920,14920,0
|
|
20231116,130000,195946430,14920,14920,14920,14920,47
|
|
20231116,125900,195245190,14920,14920,14920,14920,14
|
|
20231116,125800,195036310,14930,14930,14930,14930,0
|
|
20231116,125700,195036310,14930,14920,14930,14920,41
|
|
20231116,125600,194424580,14930,14930,14930,14930,25
|
|
20231116,125500,194051330,14950,14930,14950,14930,266
|
|
20231116,125400,190079930,14930,14930,14930,14930,335
|
|
20231116,125300,185078380,14920,14920,14920,14920,100
|
|
20231116,125200,183586380,14920,14950,14950,14920,16
|
|
20231116,125100,183347330,14940,14930,14940,14930,531
|
|
20231116,125000,175418290,14930,14930,14930,14930,1
|
|
20231116,124900,175403360,14920,14920,14920,14920,232
|
|
20231116,124800,171941920,14920,14920,14920,14920,0
|
|
20231116,124700,171941920,14920,14910,14920,14910,235
|
|
20231116,124600,168437770,14910,14910,14910,14910,1025
|
|
20231116,124500,153155020,14910,14900,14910,14900,12
|
|
20231116,124400,152976210,14900,14900,14900,14900,33
|
|
20231116,124300,152484510,14900,14890,14900,14890,25
|
|
20231116,124200,152112250,14890,14890,14890,14890,0
|
|
20231116,124100,152112250,14890,14890,14890,14890,20
|
|
20231116,124000,151814450,14890,14900,14900,14890,46
|
|
20231116,123900,151129250,14900,14900,14900,14900,32
|
|
20231116,123800,150652450,14900,14900,14900,14900,0
|
|
20231116,123700,150652450,14900,14910,14910,14900,91
|
|
20231116,123600,149296060,14910,14900,14910,14900,106
|
|
20231116,123500,147715660,14910,14910,14910,14910,57
|
|
20231116,123400,146865790,14910,14910,14910,14910,0
|
|
20231116,123300,146865790,14910,14900,14920,14900,934
|
|
20231116,123200,132943480,14900,14900,14900,14900,0
|
|
20231116,123100,132943480,14900,14900,14900,14900,0
|
|
20231116,123000,132943480,14900,14860,14900,14830,976
|
|
20231116,122900,118429530,14850,14830,14850,14820,638
|
|
20231116,122800,108959730,14830,14830,14830,14820,65
|
|
20231116,122700,107995800,14830,14830,14830,14830,0
|
|
20231116,122600,107995800,14830,14830,14830,14830,48
|
|
20231116,122500,107283960,14820,14830,14830,14820,121
|
|
20231116,122400,105489580,14850,14850,14850,14850,14
|
|
20231116,122300,105281680,14830,14830,14830,14830,27
|
|
20231116,122200,104881270,14850,14850,14850,14850,263
|
|
20231116,122100,100975720,14790,14790,14790,14790,0
|
|
20231116,122000,100975720,14790,14790,14790,14790,0
|
|
20231116,121900,100975720,14790,14810,14840,14790,1344
|
|
20231116,121800,81058640,14800,14800,14800,14800,567
|
|
20231116,121700,72667040,14800,14800,14800,14800,47
|
|
20231116,121600,71971440,14800,14800,14800,14800,0
|
|
20231116,121500,71971440,14800,14800,14800,14800,34
|
|
20231116,121400,71468240,14800,14800,14800,14800,45
|
|
20231116,121300,70802240,14800,14800,14800,14800,0
|
|
20231116,121200,70802240,14800,14800,14800,14800,23
|
|
20231116,121100,70461840,14800,14800,14800,14800,0
|
|
20231116,121000,70461840,14800,14800,14800,14800,46
|
|
20231116,120900,69781040,14800,14800,14800,14800,6
|
|
20231116,120800,69692240,14790,14800,14800,14790,21
|
|
20231116,120700,69381450,14770,14770,14770,14770,0
|
|
20231116,120600,69381450,14770,14770,14770,14770,0
|
|
20231116,120500,69381450,14770,14770,14770,14770,0
|
|
20231116,120400,69381450,14770,14770,14770,14770,0
|
|
20231116,120300,69381450,14770,14770,14770,14770,1
|
|
20231116,120200,69366680,14770,14770,14770,14770,0
|
|
20231116,120100,69366680,14770,14770,14770,14770,3
|
|
20231116,120000,69322370,14770,14770,14770,14770,0
|
|
20231116,115900,69322370,14770,14770,14770,14770,0
|
|
20231116,115800,69322370,14770,14780,14780,14770,5
|
|
20231116,115700,69248490,14800,14800,14800,14800,0
|
|
20231116,115600,69248490,14800,14800,14800,14800,0
|
|
20231116,115500,69248490,14800,14800,14800,14800,0
|
|
20231116,115400,69248490,14800,14790,14800,14790,60
|
|
20231116,115300,68361020,14800,14800,14800,14800,0
|
|
20231116,115200,68361020,14800,14800,14800,14800,0
|
|
20231116,115100,68361020,14800,14800,14800,14800,0
|
|
20231116,115000,68361020,14800,14800,14800,14800,0
|
|
20231116,114900,68361020,14800,14800,14800,14800,0
|
|
20231116,114800,68361020,14800,14800,14800,14800,0
|
|
20231116,114700,68361020,14800,14800,14800,14800,0
|
|
20231116,114600,68361020,14800,14800,14800,14800,0
|
|
20231116,114500,68361020,14800,14800,14800,14800,0
|
|
20231116,114400,68361020,14800,14800,14800,14800,1
|
|
20231116,114300,68346220,14780,14780,14780,14780,1
|
|
20231116,114200,68331440,14790,14780,14790,14780,107
|
|
20231116,114100,66748960,14790,14790,14790,14790,0
|
|
20231116,114000,66748960,14790,14790,14790,14790,227
|
|
20231116,113900,63391630,14800,14800,14800,14800,2
|
|
20231116,113800,63362030,14800,14800,14800,14800,8
|
|
20231116,113700,63243630,14810,14800,14810,14800,142
|
|
20231116,113600,61140640,14810,14790,14810,14790,101
|
|
20231116,113500,59646830,14810,14810,14810,14810,0
|
|
20231116,113400,59646830,14810,14810,14810,14810,1
|
|
20231116,113300,59632020,14800,14800,14800,14800,0
|
|
20231116,113200,59632020,14800,14800,14800,14800,99
|
|
20231116,113100,58166820,14800,14800,14800,14800,5
|
|
20231116,113000,58092820,14820,14820,14820,14820,0
|
|
20231116,112900,58092820,14820,14820,14820,14820,0
|
|
20231116,112800,58092820,14820,14820,14820,14820,0
|
|
20231116,112700,58092820,14820,14820,14820,14820,0
|
|
20231116,112600,58092820,14820,14810,14820,14810,113
|
|
20231116,112500,56419250,14810,14770,14810,14770,1778
|
|
20231116,112400,30145620,14770,14770,14770,14770,0
|
|
20231116,112300,30145620,14770,14740,14770,14740,3
|
|
20231116,112200,30101370,14770,14770,14770,14770,0
|
|
20231116,112100,30101370,14770,14770,14770,14770,1
|
|
20231116,112000,30086600,14730,14760,14760,14730,115
|
|
20231116,111900,28389440,14760,14760,14760,14760,0
|
|
20231116,111800,28389440,14760,14760,14760,14760,1
|
|
20231116,111700,28374680,14760,14760,14760,14760,0
|
|
20231116,111600,28374680,14760,14760,14760,14760,1
|
|
20231116,111500,28359920,14740,14740,14740,14740,5
|
|
20231116,111400,28286220,14760,14760,14760,14760,0
|
|
20231116,111300,28286220,14760,14760,14760,14760,0
|
|
20231116,111200,28286220,14760,14760,14760,14760,0
|
|
20231116,111100,28286220,14760,14760,14760,14760,0
|
|
20231116,111000,28286220,14760,14760,14760,14760,0
|
|
20231116,110900,28286220,14760,14760,14760,14760,0
|
|
20231116,110800,28286220,14760,14760,14760,14760,0
|
|
20231116,110700,28286220,14760,14760,14760,14760,1
|
|
20231116,110600,28271460,14730,14730,14730,14730,122
|
|
20231116,110500,26474400,14730,14730,14730,14730,303
|
|
20231116,110400,22011210,14730,14730,14730,14730,5
|
|
20231116,110300,21937560,14780,14780,14780,14780,0
|
|
20231116,110200,21937560,14780,14780,14780,14780,0
|
|
20231116,110100,21937560,14780,14780,14780,14780,0
|
|
20231116,110000,21937560,14780,14730,14780,14730,94
|
|
20231116,105900,20552890,14730,14780,14780,14730,90
|
|
20231116,105800,19224640,14790,14790,14790,14790,0
|
|
20231116,105700,19224640,14790,14790,14790,14790,1
|
|
20231116,105600,19209850,14750,14770,14770,14750,215
|
|
20231116,105500,16038400,14770,14770,14770,14770,0
|
|
20231116,105400,16038400,14770,14760,14770,14760,39
|
|
20231116,105300,15462570,14730,14730,14730,14730,0
|
|
20231116,105200,15462570,14730,14730,14730,14730,0
|
|
20231116,105100,15462570,14730,14730,14730,14730,0
|
|
20231116,105000,15462570,14730,14780,14780,14730,3
|
|
20231116,104900,15418330,14780,14780,14780,14780,0
|
|
20231116,104800,15418330,14780,14770,14780,14770,200
|
|
20231116,104700,12462650,14740,14740,14740,14740,0
|
|
20231116,104600,12462650,14740,14740,14740,14740,0
|
|
20231116,104500,12462650,14740,14740,14740,14740,0
|
|
20231116,104400,12462650,14740,14740,14740,14740,0
|
|
20231116,104300,12462650,14740,14740,14740,14740,70
|
|
20231116,104200,11430850,14780,14780,14780,14780,0
|
|
20231116,104100,11430850,14780,14780,14780,14780,0
|
|
20231116,104000,11430850,14780,14780,14780,14780,0
|
|
20231116,103900,11430850,14780,14780,14780,14780,0
|
|
20231116,103800,11430850,14780,14780,14780,14780,0
|
|
20231116,103700,11430850,14780,14780,14780,14780,20
|
|
20231116,103600,11135250,14780,14780,14780,14780,4
|
|
20231116,103500,11076130,14780,14780,14780,14780,0
|
|
20231116,103400,11076130,14780,14780,14780,14780,0
|
|
20231116,103300,11076130,14780,14780,14780,14780,0
|
|
20231116,103200,11076130,14780,14780,14780,14780,0
|
|
20231116,103100,11076130,14780,14780,14780,14780,0
|
|
20231116,103000,11076130,14780,14780,14780,14780,0
|
|
20231116,102900,11076130,14780,14780,14780,14780,15
|
|
20231116,102800,10854430,14780,14780,14780,14780,3
|
|
20231116,102700,10810090,14780,14780,14780,14740,3
|
|
20231116,102600,10765790,14730,14740,14740,14730,268
|
|
20231116,102500,6817480,14750,14750,14750,14750,82
|
|
20231116,102400,5607980,14790,14790,14790,14790,0
|
|
20231116,102300,5607980,14790,14790,14790,14790,74
|
|
20231116,102200,4513520,14790,14790,14790,14790,0
|
|
20231116,102100,4513520,14790,14790,14790,14790,1
|
|
20231116,102000,4498730,14750,14750,14750,14750,7
|
|
20231116,101900,4395480,14790,14790,14790,14790,0
|
|
20231116,101800,4395480,14790,14790,14790,14790,1
|
|
20231116,101700,4380690,14750,14750,14750,14750,0
|
|
20231116,101600,4380690,14750,14750,14750,14750,0
|
|
20231116,101500,4380690,14750,14750,14750,14750,13
|
|
20231116,101400,4188940,14750,14750,14750,14750,0
|
|
20231116,101300,4188940,14750,14750,14750,14740,58
|
|
20231116,101200,3333800,14790,14750,14790,14750,18
|
|
20231116,101100,3068260,14800,14800,14800,14800,0
|
|
20231116,101000,3068260,14800,14800,14800,14800,0
|
|
20231116,100900,3068260,14800,14750,14800,14750,14
|
|
20231116,100800,2861560,14740,14740,14740,14740,0
|
|
20231116,100700,2861560,14740,14740,14740,14740,0
|
|
20231116,100600,2861560,14740,14740,14740,14740,0
|
|
20231116,100500,2861560,14740,14740,14740,14740,21
|
|
20231116,100400,2552020,14820,14820,14820,14820,0
|
|
20231116,100300,2552020,14820,14820,14820,14820,40
|
|
20231116,100200,1959220,14740,14740,14740,14740,73
|
|
20231116,100100,883200,14720,14720,14720,14720,0
|
|
20231116,100000,883200,14720,14720,14720,14720,60
|