595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185200,246451310,15170,15170,15170,15170,82
|
|
20231107,185100,246451310,15170,15170,15170,15170,0
|
|
20231107,185000,246451310,15170,15170,15170,15170,0
|
|
20231107,184900,246451310,15170,15170,15170,15170,0
|
|
20231107,184800,246451310,15170,15170,15170,15170,0
|
|
20231107,184700,246451310,15170,15170,15170,15170,0
|
|
20231107,184600,246451310,15170,15170,15170,15170,0
|
|
20231107,184500,246451310,15170,15170,15170,15170,0
|
|
20231107,184400,246451310,15170,15170,15170,15170,0
|
|
20231107,184300,246451310,15170,15170,15170,15170,0
|
|
20231107,184200,246451310,15170,15170,15170,15170,0
|
|
20231107,184100,246451310,15170,15170,15170,15170,0
|
|
20231107,184000,246451310,15170,15170,15170,15170,0
|
|
20231107,183900,246451310,15170,15170,15170,15170,0
|
|
20231107,183800,246451310,15170,15170,15170,15170,0
|
|
20231107,183700,246451310,15170,15170,15170,15170,0
|
|
20231107,183600,246451310,15170,15170,15170,15170,0
|
|
20231107,183500,246451310,15170,15170,15170,15170,0
|
|
20231107,183400,246451310,15170,15170,15170,15170,0
|
|
20231107,183300,246451310,15170,15170,15170,15170,0
|
|
20231107,183200,246451310,15170,15170,15170,15170,0
|
|
20231107,183100,246451310,15170,15170,15170,15170,0
|
|
20231107,183000,246451310,15170,15170,15170,15170,0
|
|
20231107,182900,246451310,15170,15170,15170,15170,0
|
|
20231107,182800,246451310,15170,15170,15170,15170,0
|
|
20231107,182700,246451310,15170,15170,15170,15170,0
|
|
20231107,182600,246451310,15170,15170,15170,15170,0
|
|
20231107,182500,246451310,15170,15170,15170,15170,0
|
|
20231107,182400,246451310,15170,15170,15170,15170,0
|
|
20231107,182300,246451310,15170,15170,15170,15170,0
|
|
20231107,182200,246451310,15170,15170,15170,15170,82
|
|
20231107,182100,246451310,15170,15170,15170,15170,0
|
|
20231107,182000,246451310,15170,15170,15170,15170,0
|
|
20231107,181900,246451310,15170,15170,15170,15170,0
|
|
20231107,181800,246451310,15170,15170,15170,15170,0
|
|
20231107,181700,246451310,15170,15170,15170,15170,0
|
|
20231107,181600,246451310,15170,15170,15170,15170,0
|
|
20231107,181500,246451310,15170,15170,15170,15170,0
|
|
20231107,181400,246451310,15170,15170,15170,15170,0
|
|
20231107,181300,246451310,15170,15170,15170,15170,0
|
|
20231107,181200,246451310,15170,15170,15170,15170,0
|
|
20231107,181100,246451310,15170,15170,15170,15170,0
|
|
20231107,181000,246451310,15170,15170,15170,15170,0
|
|
20231107,180900,246451310,15170,15170,15170,15170,0
|
|
20231107,180800,246451310,15170,15170,15170,15170,0
|
|
20231107,180700,246451310,15170,15170,15170,15170,0
|
|
20231107,180600,246451310,15170,15170,15170,15170,0
|
|
20231107,180500,246451310,15170,15170,15170,15170,0
|
|
20231107,180400,246451310,15170,15170,15170,15170,0
|
|
20231107,180300,246451310,15170,15170,15170,15170,0
|
|
20231107,180200,246451310,15170,15170,15170,15170,0
|
|
20231107,180100,246451310,15170,15170,15170,15170,0
|
|
20231107,180000,246451310,15170,15170,15170,15170,0
|
|
20231107,175900,246451310,15170,15170,15170,15170,0
|
|
20231107,175800,246451310,15170,15170,15170,15170,0
|
|
20231107,175700,246451310,15170,15170,15170,15170,0
|
|
20231107,175600,246451310,15170,15170,15170,15170,0
|
|
20231107,175500,246451310,15170,15170,15170,15170,0
|
|
20231107,175400,246451310,15170,15170,15170,15170,0
|
|
20231107,175300,246451310,15170,15170,15170,15170,0
|
|
20231107,175200,246451310,15170,15170,15170,15170,82
|
|
20231107,175100,246451310,15170,15170,15170,15170,0
|
|
20231107,175000,246451310,15170,15170,15170,15170,0
|
|
20231107,174900,246451310,15170,15170,15170,15170,0
|
|
20231107,174800,246451310,15170,15170,15170,15170,0
|
|
20231107,174700,246451310,15170,15170,15170,15170,0
|
|
20231107,174600,246451310,15170,15170,15170,15170,0
|
|
20231107,174500,246451310,15170,15170,15170,15170,0
|
|
20231107,174400,246451310,15170,15170,15170,15170,0
|
|
20231107,174300,246451310,15170,15170,15170,15170,0
|
|
20231107,174200,246451310,15170,15170,15170,15170,0
|
|
20231107,174100,246451310,15170,15170,15170,15170,0
|
|
20231107,174000,246451310,15170,15170,15170,15170,0
|
|
20231107,173900,246451310,15170,15170,15170,15170,0
|
|
20231107,173800,246451310,15170,15170,15170,15170,0
|
|
20231107,173700,246451310,15170,15170,15170,15170,0
|
|
20231107,173600,246451310,15170,15170,15170,15170,0
|
|
20231107,173500,246451310,15170,15170,15170,15170,0
|
|
20231107,173400,246451310,15170,15170,15170,15170,0
|
|
20231107,173300,246451310,15170,15170,15170,15170,0
|
|
20231107,173200,246451310,15170,15170,15170,15170,0
|
|
20231107,173100,246451310,15170,15170,15170,15170,0
|
|
20231107,173000,246451310,15170,15170,15170,15170,0
|
|
20231107,172900,246451310,15170,15170,15170,15170,0
|
|
20231107,172800,246451310,15170,15170,15170,15170,0
|
|
20231107,172700,246451310,15170,15170,15170,15170,0
|
|
20231107,172600,246451310,15170,15170,15170,15170,0
|
|
20231107,172500,246451310,15170,15170,15170,15170,0
|
|
20231107,172400,246451310,15170,15170,15170,15170,0
|
|
20231107,172300,246451310,15170,15170,15170,15170,0
|
|
20231107,172200,246451310,15170,15170,15170,15170,82
|
|
20231107,172100,246451310,15170,15170,15170,15170,0
|
|
20231107,172000,246451310,15170,15170,15170,15170,0
|
|
20231107,171900,246451310,15170,15170,15170,15170,0
|
|
20231107,171800,246451310,15170,15170,15170,15170,0
|
|
20231107,171700,246451310,15170,15170,15170,15170,0
|
|
20231107,171600,246451310,15170,15170,15170,15170,0
|
|
20231107,171500,246451310,15170,15170,15170,15170,0
|
|
20231107,171400,246451310,15170,15170,15170,15170,0
|
|
20231107,171300,246451310,15170,15170,15170,15170,0
|
|
20231107,171200,246451310,15170,15170,15170,15170,0
|
|
20231107,171100,246451310,15170,15170,15170,15170,0
|
|
20231107,171000,246451310,15170,15170,15170,15170,0
|
|
20231107,170900,246451310,15170,15170,15170,15170,0
|
|
20231107,170800,246451310,15170,15170,15170,15170,0
|
|
20231107,170700,246451310,15170,15170,15170,15170,0
|
|
20231107,170600,246451310,15170,15170,15170,15170,0
|
|
20231107,170500,246451310,15170,15170,15170,15170,0
|
|
20231107,170400,246451310,15170,15170,15170,15170,0
|
|
20231107,170300,246451310,15170,15170,15170,15170,0
|
|
20231107,170200,246451310,15170,15170,15170,15170,0
|
|
20231107,170100,246451310,15170,15170,15170,15170,0
|
|
20231107,170000,246451310,15170,15170,15170,15170,0
|
|
20231107,165900,246451310,15170,15170,15170,15170,0
|
|
20231107,165800,246451310,15170,15170,15170,15170,0
|
|
20231107,165700,246451310,15170,15170,15170,15170,0
|
|
20231107,165600,246451310,15170,15170,15170,15170,0
|
|
20231107,165500,246451310,15170,15170,15170,15170,0
|
|
20231107,165400,246451310,15170,15170,15170,15170,0
|
|
20231107,165300,246451310,15170,15170,15170,15170,0
|
|
20231107,165200,246451310,15170,15170,15170,15170,82
|
|
20231107,165100,246451310,15170,15170,15170,15170,0
|
|
20231107,165000,246451310,15170,15170,15170,15170,0
|
|
20231107,164900,246451310,15170,15170,15170,15170,0
|
|
20231107,164800,246451310,15170,15170,15170,15170,0
|
|
20231107,164700,246451310,15170,15170,15170,15170,0
|
|
20231107,164600,246451310,15170,15170,15170,15170,0
|
|
20231107,164500,246451310,15170,15170,15170,15170,0
|
|
20231107,164400,246451310,15170,15170,15170,15170,0
|
|
20231107,164300,246451310,15170,15170,15170,15170,0
|
|
20231107,164200,246451310,15170,15170,15170,15170,0
|
|
20231107,164100,246451310,15170,15170,15170,15170,0
|
|
20231107,164000,246451310,15170,15170,15170,15170,0
|
|
20231107,163900,246451310,15170,15170,15170,15170,0
|
|
20231107,163800,246451310,15170,15170,15170,15170,0
|
|
20231107,163700,246451310,15170,15170,15170,15170,0
|
|
20231107,163600,246451310,15170,15170,15170,15170,0
|
|
20231107,163500,246451310,15170,15170,15170,15170,0
|
|
20231107,163400,246451310,15170,15170,15170,15170,0
|
|
20231107,163300,246451310,15170,15170,15170,15170,0
|
|
20231107,163200,246451310,15170,15170,15170,15170,0
|
|
20231107,163100,246451310,15170,15170,15170,15170,0
|
|
20231107,163000,246451310,15170,15170,15170,15170,0
|
|
20231107,162900,246451310,15170,15170,15170,15170,0
|
|
20231107,162800,246451310,15170,15170,15170,15170,0
|
|
20231107,162700,246451310,15170,15170,15170,15170,0
|
|
20231107,162600,246451310,15170,15170,15170,15170,0
|
|
20231107,162500,246451310,15170,15170,15170,15170,0
|
|
20231107,162400,246451310,15170,15170,15170,15170,0
|
|
20231107,162300,246451310,15170,15170,15170,15170,0
|
|
20231107,162200,246451310,15170,15170,15170,15170,82
|
|
20231107,162100,246451310,15170,15170,15170,15170,0
|
|
20231107,162000,246451310,15170,15170,15170,15170,0
|
|
20231107,161900,246451310,15170,15170,15170,15170,0
|
|
20231107,161800,246451310,15170,15170,15170,15170,0
|
|
20231107,161700,246451310,15170,15170,15170,15170,0
|
|
20231107,161600,246451310,15170,15170,15170,15170,0
|
|
20231107,161500,246451310,15170,15170,15170,15170,0
|
|
20231107,161400,246451310,15170,15170,15170,15170,0
|
|
20231107,161300,246451310,15170,15170,15170,15170,0
|
|
20231107,161200,246451310,15170,15170,15170,15170,0
|
|
20231107,161100,246451310,15170,15170,15170,15170,0
|
|
20231107,161000,246451310,15170,15170,15170,15170,0
|
|
20231107,160900,246451310,15170,15170,15170,15170,0
|
|
20231107,160800,246451310,15170,15170,15170,15170,0
|
|
20231107,160700,246451310,15170,15170,15170,15170,0
|
|
20231107,160600,246451310,15170,15170,15170,15170,0
|
|
20231107,160500,246451310,15170,15170,15170,15170,0
|
|
20231107,160400,246451310,15170,15170,15170,15170,0
|
|
20231107,160300,246451310,15170,15170,15170,15170,0
|
|
20231107,160200,246451310,15170,15170,15170,15170,0
|
|
20231107,160100,246451310,15170,15170,15170,15170,0
|
|
20231107,160000,246451310,15170,15170,15170,15170,0
|
|
20231107,155900,246451310,15170,15170,15170,15170,0
|
|
20231107,155800,246451310,15170,15170,15170,15170,0
|
|
20231107,155700,246451310,15170,15170,15170,15170,0
|
|
20231107,155600,246451310,15170,15170,15170,15170,0
|
|
20231107,155500,246451310,15170,15170,15170,15170,0
|
|
20231107,155400,246451310,15170,15170,15170,15170,0
|
|
20231107,155300,246451310,15170,15170,15170,15170,0
|
|
20231107,155200,246451310,15170,15170,15170,15170,82
|
|
20231107,155100,246451310,15170,15170,15170,15170,0
|
|
20231107,155000,246451310,15170,15170,15170,15170,0
|
|
20231107,154900,246451310,15170,15170,15170,15170,0
|
|
20231107,154800,246451310,15170,15170,15170,15170,0
|
|
20231107,154700,246451310,15170,15170,15170,15170,0
|
|
20231107,154600,246451310,15170,15170,15170,15170,0
|
|
20231107,154500,246451310,15170,15170,15170,15170,0
|
|
20231107,154400,246451310,15170,15170,15170,15170,0
|
|
20231107,154300,246451310,15170,15170,15170,15170,0
|
|
20231107,154200,246451310,15170,15170,15170,15170,0
|
|
20231107,154100,246451310,15170,15170,15170,15170,0
|
|
20231107,154000,246451310,15170,15170,15170,15170,0
|
|
20231107,153900,246451310,15170,15170,15170,15170,0
|
|
20231107,153800,246451310,15170,15170,15170,15170,0
|
|
20231107,153700,246451310,15170,15170,15170,15170,0
|
|
20231107,153600,246451310,15170,15170,15170,15170,0
|
|
20231107,153500,246451310,15170,15170,15170,15170,0
|
|
20231107,153400,246451310,15170,15170,15170,15170,0
|
|
20231107,153300,246451310,15170,15170,15170,15170,0
|
|
20231107,153200,246451310,15170,15170,15170,15170,0
|
|
20231107,153100,246451310,15170,15170,15170,15170,0
|
|
20231107,153000,246451310,15170,15170,15170,15170,82
|
|
20231107,152900,245207370,15180,15180,15180,15180,0
|
|
20231107,152800,245207370,15180,15180,15180,15180,0
|
|
20231107,152700,245207370,15180,15180,15180,15180,0
|
|
20231107,152600,245207370,15180,15180,15180,15180,0
|
|
20231107,152500,245207370,15180,15180,15180,15180,0
|
|
20231107,152400,245207370,15180,15180,15180,15180,0
|
|
20231107,152300,245207370,15180,15180,15180,15180,0
|
|
20231107,152200,245207370,15180,15180,15180,15180,0
|
|
20231107,152100,245207370,15180,15180,15180,15180,0
|
|
20231107,152000,245207370,15180,15180,15180,15180,0
|
|
20231107,151900,245207370,15180,15180,15180,15180,8
|
|
20231107,151800,245085930,15180,15180,15180,15180,0
|
|
20231107,151700,245085930,15180,15180,15180,15180,11
|
|
20231107,151600,244918950,15140,15140,15140,15140,63
|
|
20231107,151500,243965130,15130,15130,15130,15130,0
|
|
20231107,151400,243965130,15130,15130,15130,15130,0
|
|
20231107,151300,243965130,15130,15130,15130,15130,0
|
|
20231107,151200,243965130,15130,15130,15130,15130,0
|
|
20231107,151100,243965130,15130,15130,15130,15130,0
|
|
20231107,151000,243965130,15130,15130,15130,15130,1
|
|
20231107,150900,243950000,15180,15180,15180,15180,15
|
|
20231107,150800,243722300,15180,15180,15180,15180,1
|
|
20231107,150700,243707120,15180,15180,15180,15180,1
|
|
20231107,150600,243691940,15130,15130,15130,15130,0
|
|
20231107,150500,243691940,15130,15130,15130,15130,0
|
|
20231107,150400,243691940,15130,15130,15130,15130,0
|
|
20231107,150300,243691940,15130,15130,15130,15130,0
|
|
20231107,150200,243691940,15130,15130,15130,15130,28
|
|
20231107,150100,243268300,15130,15130,15130,15130,0
|
|
20231107,150000,243268300,15130,15130,15130,15130,0
|
|
20231107,145900,243268300,15130,15130,15130,15130,0
|
|
20231107,145800,243268300,15130,15130,15130,15130,0
|
|
20231107,145700,243268300,15130,15130,15130,15130,0
|
|
20231107,145600,243268300,15130,15130,15130,15130,0
|
|
20231107,145500,243268300,15130,15130,15130,15130,0
|
|
20231107,145400,243268300,15130,15130,15130,15130,0
|
|
20231107,145300,243268300,15130,15130,15130,15130,0
|
|
20231107,145200,243268300,15130,15130,15130,15130,20
|
|
20231107,145100,242965700,15130,15130,15130,15130,0
|
|
20231107,145000,242965700,15130,15130,15130,15130,0
|
|
20231107,144900,242965700,15130,15130,15130,15130,0
|
|
20231107,144800,242965700,15130,15130,15130,15130,0
|
|
20231107,144700,242965700,15130,15130,15130,15130,0
|
|
20231107,144600,242965700,15130,15130,15130,15130,0
|
|
20231107,144500,242965700,15130,15130,15130,15130,10
|
|
20231107,144400,242814400,15130,15130,15130,15130,0
|
|
20231107,144300,242814400,15130,15130,15130,15130,10
|
|
20231107,144200,242663100,15130,15130,15130,15130,0
|
|
20231107,144100,242663100,15130,15130,15130,15130,10
|
|
20231107,144000,242511800,15130,15130,15130,15130,10
|
|
20231107,143900,242360500,15130,15130,15130,15130,0
|
|
20231107,143800,242360500,15130,15130,15130,15130,0
|
|
20231107,143700,242360500,15130,15130,15130,15130,203
|
|
20231107,143600,239289110,15130,15130,15130,15130,0
|
|
20231107,143500,239289110,15130,15130,15130,15130,1
|
|
20231107,143400,239273980,15100,15100,15100,15100,0
|
|
20231107,143300,239273980,15100,15100,15100,15100,0
|
|
20231107,143200,239273980,15100,15100,15100,15100,0
|
|
20231107,143100,239273980,15100,15100,15100,15100,0
|
|
20231107,143000,239273980,15100,15100,15100,15100,2
|
|
20231107,142900,239243780,15100,15100,15100,15100,0
|
|
20231107,142800,239243780,15100,15100,15100,15100,0
|
|
20231107,142700,239243780,15100,15100,15100,15100,40
|
|
20231107,142600,238639780,15100,15100,15100,15100,0
|
|
20231107,142500,238639780,15100,15100,15100,15100,0
|
|
20231107,142400,238639780,15100,15100,15100,15100,2
|
|
20231107,142300,238609580,15110,15110,15110,15110,0
|
|
20231107,142200,238609580,15110,15110,15110,15110,16
|
|
20231107,142100,238367820,15110,15110,15110,15110,5
|
|
20231107,142000,238292270,15110,15110,15110,15110,0
|
|
20231107,141900,238292270,15110,15110,15110,15110,0
|
|
20231107,141800,238292270,15110,15110,15110,15110,100
|
|
20231107,141700,236781270,15110,15100,15110,15100,215
|
|
20231107,141600,233532670,15100,15100,15100,15100,0
|
|
20231107,141500,233532670,15100,15100,15100,15100,0
|
|
20231107,141400,233532670,15100,15100,15100,15100,0
|
|
20231107,141300,233532670,15100,15100,15100,15100,0
|
|
20231107,141200,233532670,15100,15100,15100,15100,0
|
|
20231107,141100,233532670,15100,15100,15100,15100,0
|
|
20231107,141000,233532670,15100,15100,15100,15100,0
|
|
20231107,140900,233532670,15100,15100,15100,15100,0
|
|
20231107,140800,233532670,15100,15100,15100,15100,0
|
|
20231107,140700,233532670,15100,15100,15100,15100,2
|
|
20231107,140600,233502470,15100,15100,15100,15100,0
|
|
20231107,140500,233502470,15100,15100,15100,15100,3
|
|
20231107,140400,233457170,15110,15110,15110,15110,0
|
|
20231107,140300,233457170,15110,15110,15110,15110,0
|
|
20231107,140200,233457170,15110,15110,15110,15110,0
|
|
20231107,140100,233457170,15110,15110,15110,15110,0
|
|
20231107,140000,233457170,15110,15110,15110,15110,5
|
|
20231107,135900,233381620,15110,15110,15110,15110,0
|
|
20231107,135800,233381620,15110,15110,15110,15110,0
|
|
20231107,135700,233381620,15110,15110,15110,15110,0
|
|
20231107,135600,233381620,15110,15110,15110,15110,0
|
|
20231107,135500,233381620,15110,15110,15110,15110,0
|
|
20231107,135400,233381620,15110,15110,15110,15110,0
|
|
20231107,135300,233381620,15110,15110,15110,15110,0
|
|
20231107,135200,233381620,15110,15110,15110,15110,0
|
|
20231107,135100,233381620,15110,15110,15110,15110,0
|
|
20231107,135000,233381620,15110,15110,15110,15110,0
|
|
20231107,134900,233381620,15110,15110,15110,15110,0
|
|
20231107,134800,233381620,15110,15010,15110,15010,527
|
|
20231107,134700,225430240,15000,15000,15000,15000,0
|
|
20231107,134600,225430240,15000,15000,15000,15000,0
|
|
20231107,134500,225430240,15000,15000,15000,15000,0
|
|
20231107,134400,225430240,15000,15000,15000,15000,0
|
|
20231107,134300,225430240,15000,15000,15000,15000,0
|
|
20231107,134200,225430240,15000,15000,15000,15000,0
|
|
20231107,134100,225430240,15000,15000,15000,15000,50
|
|
20231107,134000,224680240,15090,15090,15090,15090,4
|
|
20231107,133900,224619880,15100,15100,15100,15100,0
|
|
20231107,133800,224619880,15100,15100,15100,15100,0
|
|
20231107,133700,224619880,15100,15100,15100,15100,0
|
|
20231107,133600,224619880,15100,15100,15100,15100,0
|
|
20231107,133500,224619880,15100,15100,15100,15100,0
|
|
20231107,133400,224619880,15100,15100,15100,15100,0
|
|
20231107,133300,224619880,15100,15100,15100,15100,0
|
|
20231107,133200,224619880,15100,15100,15100,15100,6
|
|
20231107,133100,224529280,14990,14990,14990,14990,0
|
|
20231107,133000,224529280,14990,14990,14990,14990,0
|
|
20231107,132900,224529280,14990,14990,14990,14990,0
|
|
20231107,132800,224529280,14990,14990,14990,14990,0
|
|
20231107,132700,224529280,14990,15060,15060,14990,80
|
|
20231107,132600,223326260,15060,15060,15060,15060,0
|
|
20231107,132500,223326260,15060,15060,15060,15060,0
|
|
20231107,132400,223326260,15060,15060,15060,15060,0
|
|
20231107,132300,223326260,15060,15060,15060,15060,0
|
|
20231107,132200,223326260,15060,15060,15060,15060,0
|
|
20231107,132100,223326260,15060,15060,15060,15060,0
|
|
20231107,132000,223326260,15060,15060,15060,15060,0
|
|
20231107,131900,223326260,15060,15060,15060,15060,0
|
|
20231107,131800,223326260,15060,15060,15060,15060,0
|
|
20231107,131700,223326260,15060,15060,15060,15060,0
|
|
20231107,131600,223326260,15060,15060,15060,15060,0
|
|
20231107,131500,223326260,15060,15060,15060,15060,0
|
|
20231107,131400,223326260,15060,15060,15060,15060,9
|
|
20231107,131300,223190720,15060,15060,15060,15060,1
|
|
20231107,131200,223175660,15060,15060,15060,15060,4
|
|
20231107,131100,223115420,15060,15060,15060,15060,0
|
|
20231107,131000,223115420,15060,15060,15060,15060,0
|
|
20231107,130900,223115420,15060,15060,15060,15060,0
|
|
20231107,130800,223115420,15060,15060,15060,15060,0
|
|
20231107,130700,223115420,15060,15060,15060,15060,0
|
|
20231107,130600,223115420,15060,15060,15060,15060,0
|
|
20231107,130500,223115420,15060,15060,15060,15060,0
|
|
20231107,130400,223115420,15060,15060,15060,15060,0
|
|
20231107,130300,223115420,15060,15050,15060,15050,8
|
|
20231107,130200,222994950,15090,15090,15090,15090,0
|
|
20231107,130100,222994950,15090,15090,15090,15090,0
|
|
20231107,130000,222994950,15090,15090,15090,15090,25
|
|
20231107,125900,222617700,15100,15100,15100,15100,0
|
|
20231107,125800,222617700,15100,15100,15100,15100,0
|
|
20231107,125700,222617700,15100,15100,15100,15100,3
|
|
20231107,125600,222572400,15090,15090,15090,15090,0
|
|
20231107,125500,222572400,15090,15090,15090,15090,0
|
|
20231107,125400,222572400,15090,15090,15090,15090,0
|
|
20231107,125300,222572400,15090,15090,15090,15090,0
|
|
20231107,125200,222572400,15090,15060,15090,15060,225
|
|
20231107,125100,219181720,15050,15050,15050,15050,3
|
|
20231107,125000,219136570,15030,15030,15030,15030,0
|
|
20231107,124900,219136570,15030,15030,15030,15030,0
|
|
20231107,124800,219136570,15030,15030,15030,15030,0
|
|
20231107,124700,219136570,15030,15030,15030,15030,0
|
|
20231107,124600,219136570,15030,15030,15030,15030,0
|
|
20231107,124500,219136570,15030,15030,15030,15030,5
|
|
20231107,124400,219061420,15060,15060,15060,15060,0
|
|
20231107,124300,219061420,15060,15060,15060,15060,0
|
|
20231107,124200,219061420,15060,15060,15060,15060,3
|
|
20231107,124100,219016240,15030,15030,15030,15030,50
|
|
20231107,124000,218264740,15070,15070,15070,15070,0
|
|
20231107,123900,218264740,15070,15070,15070,15070,10
|
|
20231107,123800,218114040,15070,15070,15070,15070,5
|
|
20231107,123700,218038690,15070,15070,15070,15070,0
|
|
20231107,123600,218038690,15070,15070,15070,15070,0
|
|
20231107,123500,218038690,15070,15070,15070,15070,0
|
|
20231107,123400,218038690,15070,15030,15070,15030,766
|
|
20231107,123300,206509100,15000,15000,15000,15000,20
|
|
20231107,123200,206209100,15040,15040,15040,15040,0
|
|
20231107,123100,206209100,15040,15040,15040,15040,50
|
|
20231107,123000,205457100,15050,15040,15050,15040,7
|
|
20231107,122900,205351760,15030,15030,15030,15030,3
|
|
20231107,122800,205306670,14990,14990,14990,14990,10
|
|
20231107,122700,205156770,14980,14980,14980,14980,0
|
|
20231107,122600,205156770,14980,14980,14980,14980,0
|
|
20231107,122500,205156770,14980,14980,14980,14980,0
|
|
20231107,122400,205156770,14980,14980,14980,14980,0
|
|
20231107,122300,205156770,14980,14980,14980,14980,0
|
|
20231107,122200,205156770,14980,14980,14980,14980,0
|
|
20231107,122100,205156770,14980,14980,14980,14980,0
|
|
20231107,122000,205156770,14980,14980,14980,14980,0
|
|
20231107,121900,205156770,14980,14960,14980,14960,463
|
|
20231107,121800,198221090,14970,14970,14970,14970,0
|
|
20231107,121700,198221090,14970,14970,14970,14970,0
|
|
20231107,121600,198221090,14970,14970,14970,14960,5
|
|
20231107,121500,198146250,14990,14990,14990,14990,102
|
|
20231107,121400,196617270,14990,14990,14990,14990,5
|
|
20231107,121300,196542320,14990,14990,14990,14990,0
|
|
20231107,121200,196542320,14990,14990,14990,14990,0
|
|
20231107,121100,196542320,14990,14990,14990,14990,0
|
|
20231107,121000,196542320,14990,14990,14990,14990,0
|
|
20231107,120900,196542320,14990,14990,14990,14990,0
|
|
20231107,120800,196542320,14990,14900,14990,14870,226
|
|
20231107,120700,193179220,14880,14910,14910,14880,40
|
|
20231107,120600,192583610,14910,14910,14910,14910,25
|
|
20231107,120500,192210860,14920,15000,15000,14920,160
|
|
20231107,120400,189823530,14950,15000,15000,14950,1373
|
|
20231107,120300,169235060,15000,15000,15000,15000,0
|
|
20231107,120200,169235060,15000,15010,15010,15000,232
|
|
20231107,120100,165752860,15010,15030,15030,15010,577
|
|
20231107,120000,157084340,15100,15100,15100,15100,0
|
|
20231107,115900,157084340,15100,15100,15100,15100,0
|
|
20231107,115800,157084340,15100,15100,15100,15100,0
|
|
20231107,115700,157084340,15100,15100,15100,15100,101
|
|
20231107,115600,155559240,15020,15020,15020,15020,0
|
|
20231107,115500,155559240,15020,15020,15020,15020,0
|
|
20231107,115400,155559240,15020,15020,15020,15020,0
|
|
20231107,115300,155559240,15020,15020,15020,15020,0
|
|
20231107,115200,155559240,15020,15020,15020,15020,0
|
|
20231107,115100,155559240,15020,15020,15020,15020,0
|
|
20231107,115000,155559240,15020,15020,15020,15020,0
|
|
20231107,114900,155559240,15020,15020,15020,15020,0
|
|
20231107,114800,155559240,15020,15020,15020,15020,0
|
|
20231107,114700,155559240,15020,15020,15020,15020,0
|
|
20231107,114600,155559240,15020,15020,15020,15020,2
|
|
20231107,114500,155529200,15040,15020,15040,15020,1382
|
|
20231107,114400,134763000,15030,15040,15040,15030,21
|
|
20231107,114300,134447360,15040,15050,15050,15040,75
|
|
20231107,114200,133318810,15060,15060,15060,15060,0
|
|
20231107,114100,133318810,15060,15060,15060,15060,0
|
|
20231107,114000,133318810,15060,15060,15060,15060,0
|
|
20231107,113900,133318810,15060,15060,15060,15060,0
|
|
20231107,113800,133318810,15060,15060,15060,15060,206
|
|
20231107,113700,130216450,15050,15050,15050,15050,0
|
|
20231107,113600,130216450,15050,15050,15050,15050,0
|
|
20231107,113500,130216450,15050,15050,15050,15050,0
|
|
20231107,113400,130216450,15050,15050,15050,15050,0
|
|
20231107,113300,130216450,15050,15050,15050,15050,0
|
|
20231107,113200,130216450,15050,15050,15050,15050,0
|
|
20231107,113100,130216450,15050,15050,15050,15050,110
|
|
20231107,113000,128560950,15060,15060,15060,15060,70
|
|
20231107,112900,127506750,15110,15110,15110,15110,0
|
|
20231107,112800,127506750,15110,15110,15110,15110,0
|
|
20231107,112700,127506750,15110,15110,15110,15110,0
|
|
20231107,112600,127506750,15110,15110,15110,15110,7
|
|
20231107,112500,127400980,15130,15130,15130,15130,0
|
|
20231107,112400,127400980,15130,15130,15130,15130,0
|
|
20231107,112300,127400980,15130,15100,15130,15100,218
|
|
20231107,112200,124106520,15010,15010,15010,15010,0
|
|
20231107,112100,124106520,15010,15010,15010,15010,0
|
|
20231107,112000,124106520,15010,15010,15010,15010,0
|
|
20231107,111900,124106520,15010,15060,15060,15010,198
|
|
20231107,111800,121130880,15060,15060,15060,15060,0
|
|
20231107,111700,121130880,15060,15060,15060,15060,28
|
|
20231107,111600,120709200,15080,15080,15080,15080,0
|
|
20231107,111500,120709200,15080,15090,15090,15080,13
|
|
20231107,111400,120513130,15090,15090,15090,15090,7
|
|
20231107,111300,120407500,15090,15090,15090,15090,50
|
|
20231107,111200,119653000,15090,15100,15100,15080,253
|
|
20231107,111100,115833600,15170,15200,15200,15170,330
|
|
20231107,111000,110820900,15200,15200,15200,15200,0
|
|
20231107,110900,110820900,15200,15200,15200,15200,1
|
|
20231107,110800,110805700,15200,15200,15200,15200,65
|
|
20231107,110700,109817700,15200,15200,15200,15200,10
|
|
20231107,110600,109665700,15180,15200,15200,15180,52
|
|
20231107,110500,108875820,15200,15200,15200,15200,0
|
|
20231107,110400,108875820,15200,15200,15200,15200,0
|
|
20231107,110300,108875820,15200,15200,15200,15200,0
|
|
20231107,110200,108875820,15200,15200,15200,15200,0
|
|
20231107,110100,108875820,15200,15200,15200,15200,0
|
|
20231107,110000,108875820,15200,15200,15200,15200,145
|
|
20231107,105900,106671820,15300,15300,15300,15300,0
|
|
20231107,105800,106671820,15300,15300,15300,15300,0
|
|
20231107,105700,106671820,15300,15290,15300,15290,7
|
|
20231107,105600,106564730,15180,15180,15180,15180,0
|
|
20231107,105500,106564730,15180,15180,15180,15180,0
|
|
20231107,105400,106564730,15180,15190,15190,15180,31
|
|
20231107,105300,106093850,15190,15190,15190,15190,0
|
|
20231107,105200,106093850,15190,15320,15320,15190,6
|
|
20231107,105100,106002580,15320,15320,15320,15320,1
|
|
20231107,105000,105987260,15320,15270,15320,15270,24
|
|
20231107,104900,105619930,15270,15260,15270,15260,86
|
|
20231107,104800,104306840,15270,15270,15270,15270,0
|
|
20231107,104700,104306840,15270,15270,15270,15270,0
|
|
20231107,104600,104306840,15270,15270,15270,15270,2
|
|
20231107,104500,104276300,15270,15270,15270,15270,0
|
|
20231107,104400,104276300,15270,15270,15270,15270,0
|
|
20231107,104300,104276300,15270,15270,15270,15270,0
|
|
20231107,104200,104276300,15270,15270,15270,15270,10
|
|
20231107,104100,104123600,15280,15280,15280,15280,0
|
|
20231107,104000,104123600,15280,15280,15280,15280,0
|
|
20231107,103900,104123600,15280,15280,15280,15280,0
|
|
20231107,103800,104123600,15280,15280,15280,15280,0
|
|
20231107,103700,104123600,15280,15280,15280,15280,0
|
|
20231107,103600,104123600,15280,15280,15280,15280,0
|
|
20231107,103500,104123600,15280,15280,15280,15280,0
|
|
20231107,103400,104123600,15280,15260,15280,15260,1000
|
|
20231107,103300,88843820,15280,15280,15280,15280,0
|
|
20231107,103200,88843820,15280,15280,15280,15280,0
|
|
20231107,103100,88843820,15280,15280,15280,15280,0
|
|
20231107,103000,88843820,15280,15280,15280,15280,0
|
|
20231107,102900,88843820,15280,15280,15280,15280,0
|
|
20231107,102800,88843820,15280,15280,15280,15280,0
|
|
20231107,102700,88843820,15280,15190,15280,15190,21
|
|
20231107,102600,88524740,15180,15180,15180,15180,0
|
|
20231107,102500,88524740,15180,15180,15180,15180,0
|
|
20231107,102400,88524740,15180,15180,15180,15180,0
|
|
20231107,102300,88524740,15180,15180,15180,15180,0
|
|
20231107,102200,88524740,15180,15180,15180,15180,0
|
|
20231107,102100,88524740,15180,15180,15180,15180,3
|
|
20231107,102000,88479200,15090,15090,15090,15090,6
|
|
20231107,101900,88388660,15090,15090,15090,15090,0
|
|
20231107,101800,88388660,15090,15090,15090,15090,0
|
|
20231107,101700,88388660,15090,15090,15090,15090,30
|
|
20231107,101600,87935960,15090,15090,15090,15090,0
|
|
20231107,101500,87935960,15090,15090,15090,15090,1
|
|
20231107,101400,87920870,15090,15090,15090,15090,0
|
|
20231107,101300,87920870,15090,15090,15090,15090,0
|
|
20231107,101200,87920870,15090,15090,15090,15090,1
|
|
20231107,101100,87905780,15090,15090,15090,15090,10
|
|
20231107,101000,87754880,15090,15090,15090,15090,1
|
|
20231107,100900,87739790,15110,15100,15110,15090,174
|
|
20231107,100800,85111210,15110,15150,15150,15110,21
|
|
20231107,100700,84793460,15150,15150,15150,15150,0
|
|
20231107,100600,84793460,15150,15150,15150,15150,0
|
|
20231107,100500,84793460,15150,15150,15150,15150,296
|
|
20231107,100400,80309060,15290,15290,15290,15290,0
|
|
20231107,100300,80309060,15290,15290,15290,15290,0
|
|
20231107,100200,80309060,15290,15290,15290,15290,0
|
|
20231107,100100,80309060,15290,15290,15290,15290,0
|
|
20231107,100000,80309060,15290,15180,15290,15180,126
|
|
20231107,095900,78390770,15150,15150,15150,15150,20
|
|
20231107,095800,78087770,15150,15140,15150,15140,207
|
|
20231107,095700,74953780,15180,15180,15180,15180,0
|
|
20231107,095600,74953780,15180,15130,15180,15130,6
|
|
20231107,095500,74862750,15130,15140,15140,15130,500
|
|
20231107,095400,67297550,15140,15150,15150,15140,15
|
|
20231107,095300,67070360,15150,15170,15170,15150,74
|
|
20231107,095200,65949120,15200,15200,15200,15150,469
|
|
20231107,095100,58827310,15190,15200,15200,15190,6
|
|
20231107,095000,58736150,15200,15230,15230,15200,200
|
|
20231107,094900,55694810,15240,15240,15240,15240,11
|
|
20231107,094800,55527170,15240,15240,15240,15240,20
|
|
20231107,094700,55222370,15240,15240,15240,15240,20
|
|
20231107,094600,54917570,15240,15240,15240,15240,0
|
|
20231107,094500,54917570,15240,15250,15250,15240,88
|
|
20231107,094400,53576350,15250,15250,15250,15250,30
|
|
20231107,094300,53118850,15340,15340,15340,15340,0
|
|
20231107,094200,53118850,15340,15340,15340,15340,0
|
|
20231107,094100,53118850,15340,15340,15340,15340,0
|
|
20231107,094000,53118850,15340,15340,15340,15340,0
|
|
20231107,093900,53118850,15340,15340,15340,15340,0
|
|
20231107,093800,53118850,15340,15250,15340,15250,58
|
|
20231107,093700,52234260,15250,15340,15350,15250,236
|
|
20231107,093600,48631160,15360,15360,15360,15360,0
|
|
20231107,093500,48631160,15360,15360,15360,15360,0
|
|
20231107,093400,48631160,15360,15360,15360,15360,0
|
|
20231107,093300,48631160,15360,15360,15360,15360,1
|
|
20231107,093200,48615800,15270,15270,15270,15270,0
|
|
20231107,093100,48615800,15270,15270,15270,15270,22
|
|
20231107,093000,48279860,15380,15380,15380,15380,0
|
|
20231107,092900,48279860,15380,15380,15380,15380,0
|
|
20231107,092800,48279860,15380,15380,15380,15380,0
|
|
20231107,092700,48279860,15380,15290,15380,15290,16
|
|
20231107,092600,48035130,15260,15260,15260,15260,0
|
|
20231107,092500,48035130,15260,15320,15320,15260,76
|
|
20231107,092400,46874250,15400,15400,15400,15400,50
|
|
20231107,092300,46104250,15400,15400,15400,15400,7
|
|
20231107,092200,45996450,15370,15370,15370,15370,0
|
|
20231107,092100,45996450,15370,15380,15380,15370,26
|
|
20231107,092000,45596590,15380,15440,15440,15380,52
|
|
20231107,091900,44796710,15440,15440,15440,15440,30
|
|
20231107,091800,44333510,15440,15440,15440,15440,0
|
|
20231107,091700,44333510,15440,15440,15440,15380,189
|
|
20231107,091600,41422730,15440,15330,15440,15330,262
|
|
20231107,091500,37399680,15260,15320,15320,15260,2
|
|
20231107,091400,37369100,15250,15250,15250,15250,36
|
|
20231107,091300,36820100,15250,15320,15320,15250,103
|
|
20231107,091200,35242210,15320,15320,15320,15320,1
|
|
20231107,091100,35226890,15330,15330,15330,15330,7
|
|
20231107,091000,35119580,15250,15250,15250,15250,0
|
|
20231107,090900,35119580,15250,15360,15360,15250,2
|
|
20231107,090800,35088970,15360,15360,15360,15360,2
|
|
20231107,090700,35058250,15240,15250,15250,15230,60
|
|
20231107,090600,34144200,15230,15230,15230,15230,24
|
|
20231107,090500,33778680,15180,15230,15230,15180,129
|
|
20231107,090400,31820410,15170,15230,15230,15170,31
|
|
20231107,090300,31350080,15150,15170,15170,15150,760
|
|
20231107,090200,19822880,15160,15200,15210,15160,221
|
|
20231107,090100,16467620,15180,15310,15310,15180,740
|
|
20231107,090000,5192090,15300,15320,15400,15300,339
|