595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,185200,1515984810,15200,15200,15200,15200,820
|
|
20231115,185100,1515984810,15200,15200,15200,15200,0
|
|
20231115,185000,1515984810,15200,15200,15200,15200,0
|
|
20231115,184900,1515984810,15200,15200,15200,15200,0
|
|
20231115,184800,1515984810,15200,15200,15200,15200,0
|
|
20231115,184700,1515984810,15200,15200,15200,15200,0
|
|
20231115,184600,1515984810,15200,15200,15200,15200,0
|
|
20231115,184500,1515984810,15200,15200,15200,15200,0
|
|
20231115,184400,1515984810,15200,15200,15200,15200,0
|
|
20231115,184300,1515984810,15200,15200,15200,15200,0
|
|
20231115,184200,1515984810,15200,15200,15200,15200,0
|
|
20231115,184100,1515984810,15200,15200,15200,15200,0
|
|
20231115,184000,1515984810,15200,15200,15200,15200,0
|
|
20231115,183900,1515984810,15200,15200,15200,15200,0
|
|
20231115,183800,1515984810,15200,15200,15200,15200,0
|
|
20231115,183700,1515984810,15200,15200,15200,15200,0
|
|
20231115,183600,1515984810,15200,15200,15200,15200,0
|
|
20231115,183500,1515984810,15200,15200,15200,15200,0
|
|
20231115,183400,1515984810,15200,15200,15200,15200,0
|
|
20231115,183300,1515984810,15200,15200,15200,15200,0
|
|
20231115,183200,1515984810,15200,15200,15200,15200,0
|
|
20231115,183100,1515984810,15200,15200,15200,15200,0
|
|
20231115,183000,1515984810,15200,15200,15200,15200,0
|
|
20231115,182900,1515984810,15200,15200,15200,15200,0
|
|
20231115,182800,1515984810,15200,15200,15200,15200,0
|
|
20231115,182700,1515984810,15200,15200,15200,15200,0
|
|
20231115,182600,1515984810,15200,15200,15200,15200,0
|
|
20231115,182500,1515984810,15200,15200,15200,15200,0
|
|
20231115,182400,1515984810,15200,15200,15200,15200,0
|
|
20231115,182300,1515984810,15200,15200,15200,15200,0
|
|
20231115,182200,1515984810,15200,15200,15200,15200,820
|
|
20231115,182100,1515984810,15200,15200,15200,15200,0
|
|
20231115,182000,1515984810,15200,15200,15200,15200,0
|
|
20231115,181900,1515984810,15200,15200,15200,15200,0
|
|
20231115,181800,1515984810,15200,15200,15200,15200,0
|
|
20231115,181700,1515984810,15200,15200,15200,15200,0
|
|
20231115,181600,1515984810,15200,15200,15200,15200,0
|
|
20231115,181500,1515984810,15200,15200,15200,15200,0
|
|
20231115,181400,1515984810,15200,15200,15200,15200,0
|
|
20231115,181300,1515984810,15200,15200,15200,15200,0
|
|
20231115,181200,1515984810,15200,15200,15200,15200,0
|
|
20231115,181100,1515984810,15200,15200,15200,15200,0
|
|
20231115,181000,1515984810,15200,15200,15200,15200,0
|
|
20231115,180900,1515984810,15200,15200,15200,15200,0
|
|
20231115,180800,1515984810,15200,15200,15200,15200,0
|
|
20231115,180700,1515984810,15200,15200,15200,15200,0
|
|
20231115,180600,1515984810,15200,15200,15200,15200,0
|
|
20231115,180500,1515984810,15200,15200,15200,15200,0
|
|
20231115,180400,1515984810,15200,15200,15200,15200,0
|
|
20231115,180300,1515984810,15200,15200,15200,15200,0
|
|
20231115,180200,1515984810,15200,15200,15200,15200,0
|
|
20231115,180100,1515984810,15200,15200,15200,15200,0
|
|
20231115,180000,1515984810,15200,15200,15200,15200,0
|
|
20231115,175900,1515984810,15200,15200,15200,15200,0
|
|
20231115,175800,1515984810,15200,15200,15200,15200,0
|
|
20231115,175700,1515984810,15200,15200,15200,15200,0
|
|
20231115,175600,1515984810,15200,15200,15200,15200,0
|
|
20231115,175500,1515984810,15200,15200,15200,15200,0
|
|
20231115,175400,1515984810,15200,15200,15200,15200,0
|
|
20231115,175300,1515984810,15200,15200,15200,15200,0
|
|
20231115,175200,1515984810,15200,15200,15200,15200,820
|
|
20231115,175100,1515984810,15200,15200,15200,15200,0
|
|
20231115,175000,1515984810,15200,15200,15200,15200,0
|
|
20231115,174900,1515984810,15200,15200,15200,15200,0
|
|
20231115,174800,1515984810,15200,15200,15200,15200,0
|
|
20231115,174700,1515984810,15200,15200,15200,15200,0
|
|
20231115,174600,1515984810,15200,15200,15200,15200,0
|
|
20231115,174500,1515984810,15200,15200,15200,15200,0
|
|
20231115,174400,1515984810,15200,15200,15200,15200,0
|
|
20231115,174300,1515984810,15200,15200,15200,15200,0
|
|
20231115,174200,1515984810,15200,15200,15200,15200,0
|
|
20231115,174100,1515984810,15200,15200,15200,15200,0
|
|
20231115,174000,1515984810,15200,15200,15200,15200,0
|
|
20231115,173900,1515984810,15200,15200,15200,15200,0
|
|
20231115,173800,1515984810,15200,15200,15200,15200,0
|
|
20231115,173700,1515984810,15200,15200,15200,15200,0
|
|
20231115,173600,1515984810,15200,15200,15200,15200,0
|
|
20231115,173500,1515984810,15200,15200,15200,15200,0
|
|
20231115,173400,1515984810,15200,15200,15200,15200,0
|
|
20231115,173300,1515984810,15200,15200,15200,15200,0
|
|
20231115,173200,1515984810,15200,15200,15200,15200,0
|
|
20231115,173100,1515984810,15200,15200,15200,15200,0
|
|
20231115,173000,1515984810,15200,15200,15200,15200,0
|
|
20231115,172900,1515984810,15200,15200,15200,15200,0
|
|
20231115,172800,1515984810,15200,15200,15200,15200,0
|
|
20231115,172700,1515984810,15200,15200,15200,15200,0
|
|
20231115,172600,1515984810,15200,15200,15200,15200,0
|
|
20231115,172500,1515984810,15200,15200,15200,15200,0
|
|
20231115,172400,1515984810,15200,15200,15200,15200,0
|
|
20231115,172300,1515984810,15200,15200,15200,15200,0
|
|
20231115,172200,1515984810,15200,15200,15200,15200,820
|
|
20231115,172100,1515984810,15200,15200,15200,15200,0
|
|
20231115,172000,1515984810,15200,15200,15200,15200,0
|
|
20231115,171900,1515984810,15200,15200,15200,15200,0
|
|
20231115,171800,1515984810,15200,15200,15200,15200,0
|
|
20231115,171700,1515984810,15200,15200,15200,15200,0
|
|
20231115,171600,1515984810,15200,15200,15200,15200,0
|
|
20231115,171500,1515984810,15200,15200,15200,15200,0
|
|
20231115,171400,1515984810,15200,15200,15200,15200,0
|
|
20231115,171300,1515984810,15200,15200,15200,15200,0
|
|
20231115,171200,1515984810,15200,15200,15200,15200,0
|
|
20231115,171100,1515984810,15200,15200,15200,15200,0
|
|
20231115,171000,1515984810,15200,15200,15200,15200,0
|
|
20231115,170900,1515984810,15200,15200,15200,15200,0
|
|
20231115,170800,1515984810,15200,15200,15200,15200,0
|
|
20231115,170700,1515984810,15200,15200,15200,15200,0
|
|
20231115,170600,1515984810,15200,15200,15200,15200,0
|
|
20231115,170500,1515984810,15200,15200,15200,15200,0
|
|
20231115,170400,1515984810,15200,15200,15200,15200,0
|
|
20231115,170300,1515984810,15200,15200,15200,15200,0
|
|
20231115,170200,1515984810,15200,15200,15200,15200,0
|
|
20231115,170100,1515984810,15200,15200,15200,15200,0
|
|
20231115,170000,1515984810,15200,15200,15200,15200,0
|
|
20231115,165900,1515984810,15200,15200,15200,15200,0
|
|
20231115,165800,1515984810,15200,15200,15200,15200,0
|
|
20231115,165700,1515984810,15200,15200,15200,15200,0
|
|
20231115,165600,1515984810,15200,15200,15200,15200,0
|
|
20231115,165500,1515984810,15200,15200,15200,15200,0
|
|
20231115,165400,1515984810,15200,15200,15200,15200,0
|
|
20231115,165300,1515984810,15200,15200,15200,15200,0
|
|
20231115,165200,1515984810,15200,15200,15200,15200,820
|
|
20231115,165100,1515984810,15200,15200,15200,15200,0
|
|
20231115,165000,1515984810,15200,15200,15200,15200,0
|
|
20231115,164900,1515984810,15200,15200,15200,15200,0
|
|
20231115,164800,1515984810,15200,15200,15200,15200,0
|
|
20231115,164700,1515984810,15200,15200,15200,15200,0
|
|
20231115,164600,1515984810,15200,15200,15200,15200,0
|
|
20231115,164500,1515984810,15200,15200,15200,15200,0
|
|
20231115,164400,1515984810,15200,15200,15200,15200,0
|
|
20231115,164300,1515984810,15200,15200,15200,15200,0
|
|
20231115,164200,1515984810,15200,15200,15200,15200,0
|
|
20231115,164100,1515984810,15200,15200,15200,15200,0
|
|
20231115,164000,1515984810,15200,15200,15200,15200,0
|
|
20231115,163900,1515984810,15200,15200,15200,15200,0
|
|
20231115,163800,1515984810,15200,15200,15200,15200,0
|
|
20231115,163700,1515984810,15200,15200,15200,15200,0
|
|
20231115,163600,1515984810,15200,15200,15200,15200,0
|
|
20231115,163500,1515984810,15200,15200,15200,15200,0
|
|
20231115,163400,1515984810,15200,15200,15200,15200,0
|
|
20231115,163300,1515984810,15200,15200,15200,15200,0
|
|
20231115,163200,1515984810,15200,15200,15200,15200,0
|
|
20231115,163100,1515984810,15200,15200,15200,15200,0
|
|
20231115,163000,1515984810,15200,15200,15200,15200,0
|
|
20231115,162900,1515984810,15200,15200,15200,15200,0
|
|
20231115,162800,1515984810,15200,15200,15200,15200,0
|
|
20231115,162700,1515984810,15200,15200,15200,15200,0
|
|
20231115,162600,1515984810,15200,15200,15200,15200,0
|
|
20231115,162500,1515984810,15200,15200,15200,15200,0
|
|
20231115,162400,1515984810,15200,15200,15200,15200,0
|
|
20231115,162300,1515984810,15200,15200,15200,15200,0
|
|
20231115,162200,1515984810,15200,15200,15200,15200,820
|
|
20231115,162100,1515984810,15200,15200,15200,15200,0
|
|
20231115,162000,1515984810,15200,15200,15200,15200,0
|
|
20231115,161900,1515984810,15200,15200,15200,15200,0
|
|
20231115,161800,1515984810,15200,15200,15200,15200,0
|
|
20231115,161700,1515984810,15200,15200,15200,15200,0
|
|
20231115,161600,1515984810,15200,15200,15200,15200,0
|
|
20231115,161500,1515984810,15200,15200,15200,15200,0
|
|
20231115,161400,1515984810,15200,15200,15200,15200,0
|
|
20231115,161300,1515984810,15200,15200,15200,15200,0
|
|
20231115,161200,1515984810,15200,15200,15200,15200,0
|
|
20231115,161100,1515984810,15200,15200,15200,15200,0
|
|
20231115,161000,1515984810,15200,15200,15200,15200,0
|
|
20231115,160900,1515984810,15200,15200,15200,15200,0
|
|
20231115,160800,1515984810,15200,15200,15200,15200,0
|
|
20231115,160700,1515984810,15200,15200,15200,15200,0
|
|
20231115,160600,1515984810,15200,15200,15200,15200,0
|
|
20231115,160500,1515984810,15200,15200,15200,15200,0
|
|
20231115,160400,1515984810,15200,15200,15200,15200,0
|
|
20231115,160300,1515984810,15200,15200,15200,15200,0
|
|
20231115,160200,1515984810,15200,15200,15200,15200,0
|
|
20231115,160100,1515984810,15200,15200,15200,15200,0
|
|
20231115,160000,1515984810,15200,15200,15200,15200,0
|
|
20231115,155900,1515984810,15200,15200,15200,15200,0
|
|
20231115,155800,1515984810,15200,15200,15200,15200,0
|
|
20231115,155700,1515984810,15200,15200,15200,15200,0
|
|
20231115,155600,1515984810,15200,15200,15200,15200,0
|
|
20231115,155500,1515984810,15200,15200,15200,15200,0
|
|
20231115,155400,1515984810,15200,15200,15200,15200,0
|
|
20231115,155300,1515984810,15200,15200,15200,15200,0
|
|
20231115,155200,1515984810,15200,15200,15200,15200,820
|
|
20231115,155100,1515984810,15200,15200,15200,15200,0
|
|
20231115,155000,1515984810,15200,15200,15200,15200,0
|
|
20231115,154900,1515984810,15200,15200,15200,15200,0
|
|
20231115,154800,1515984810,15200,15200,15200,15200,0
|
|
20231115,154700,1515984810,15200,15200,15200,15200,0
|
|
20231115,154600,1515984810,15200,15200,15200,15200,0
|
|
20231115,154500,1515984810,15200,15200,15200,15200,0
|
|
20231115,154400,1515984810,15200,15200,15200,15200,0
|
|
20231115,154300,1515984810,15200,15200,15200,15200,0
|
|
20231115,154200,1515984810,15200,15200,15200,15200,0
|
|
20231115,154100,1515984810,15200,15200,15200,15200,0
|
|
20231115,154000,1515984810,15200,15200,15200,15200,0
|
|
20231115,153900,1515984810,15200,15200,15200,15200,0
|
|
20231115,153800,1515984810,15200,15200,15200,15200,0
|
|
20231115,153700,1515984810,15200,15200,15200,15200,0
|
|
20231115,153600,1515984810,15200,15200,15200,15200,0
|
|
20231115,153500,1515984810,15200,15200,15200,15200,0
|
|
20231115,153400,1515984810,15200,15200,15200,15200,0
|
|
20231115,153300,1515984810,15200,15200,15200,15200,0
|
|
20231115,153200,1515984810,15200,15200,15200,15200,0
|
|
20231115,153100,1515984810,15200,15200,15200,15200,0
|
|
20231115,153000,1515984810,15200,15200,15200,15200,820
|
|
20231115,152900,1503520810,15210,15210,15210,15210,0
|
|
20231115,152800,1503520810,15210,15210,15210,15210,0
|
|
20231115,152700,1503520810,15210,15210,15210,15210,0
|
|
20231115,152600,1503520810,15210,15210,15210,15210,0
|
|
20231115,152500,1503520810,15210,15210,15210,15210,0
|
|
20231115,152400,1503520810,15210,15210,15210,15210,0
|
|
20231115,152300,1503520810,15210,15210,15210,15210,0
|
|
20231115,152200,1503520810,15210,15210,15210,15210,0
|
|
20231115,152100,1503520810,15210,15210,15210,15210,0
|
|
20231115,152000,1503520810,15210,15210,15210,15210,0
|
|
20231115,151900,1503520810,15210,15170,15210,15170,49
|
|
20231115,151800,1502776880,15210,15210,15210,15160,5
|
|
20231115,151700,1502700880,15210,15160,15210,15160,132
|
|
20231115,151600,1500699460,15150,15150,15150,15150,0
|
|
20231115,151500,1500699460,15150,15200,15200,15150,601
|
|
20231115,151400,1491590310,15220,15220,15220,15220,1
|
|
20231115,151300,1491575090,15220,15220,15220,15220,16
|
|
20231115,151200,1491331570,15210,15210,15210,15210,5
|
|
20231115,151100,1491255520,15210,15210,15210,15210,0
|
|
20231115,151000,1491255520,15210,15160,15210,15160,122
|
|
20231115,150900,1489403420,15200,15180,15200,15180,696
|
|
20231115,150800,1478832500,15180,15150,15180,15150,196
|
|
20231115,150700,1475859000,15150,15160,15160,15150,213
|
|
20231115,150600,1472629980,15160,15170,15170,15160,6
|
|
20231115,150500,1472538990,15130,15130,15130,15130,233
|
|
20231115,150400,1469013700,15130,15160,15160,15130,325
|
|
20231115,150300,1464090280,15160,15160,15170,15160,401
|
|
20231115,150200,1458011100,15160,15160,15160,15160,1
|
|
20231115,150100,1457995940,15160,15120,15160,15100,63
|
|
20231115,150000,1457044430,15100,15170,15170,15100,1034
|
|
20231115,145900,1441423250,15170,15180,15180,15170,13
|
|
20231115,145800,1441226030,15150,15150,15150,15150,200
|
|
20231115,145700,1438196030,15150,15180,15180,15150,127
|
|
20231115,145600,1436270300,15180,15180,15180,15180,5
|
|
20231115,145500,1436194400,15180,15160,15180,15160,51
|
|
20231115,145400,1435421220,15160,15170,15170,15160,124
|
|
20231115,145300,1433540500,15170,15170,15170,15170,0
|
|
20231115,145200,1433540500,15170,15190,15190,15170,52
|
|
20231115,145100,1432750680,15190,15200,15200,15190,5
|
|
20231115,145000,1432674700,15180,15180,15180,15180,6
|
|
20231115,144900,1432583620,15200,15170,15200,15170,317
|
|
20231115,144800,1427771660,15160,15170,15170,15160,6
|
|
20231115,144700,1427680650,15140,15140,15140,15140,0
|
|
20231115,144600,1427680650,15140,15140,15140,15140,3
|
|
20231115,144500,1427635230,15140,15130,15140,15130,6
|
|
20231115,144400,1427544400,15130,15120,15130,15120,23
|
|
20231115,144300,1427196460,15120,15140,15140,15110,431
|
|
20231115,144200,1420679280,15150,15150,15150,15150,10
|
|
20231115,144100,1420527780,15150,15150,15150,15150,92
|
|
20231115,144000,1419133980,15150,15150,15150,15150,0
|
|
20231115,143900,1419133980,15150,15150,15150,15150,348
|
|
20231115,143800,1413861780,15150,15150,15150,15150,118
|
|
20231115,143700,1412074080,15160,15160,15160,15160,577
|
|
20231115,143600,1403326760,15160,15180,15180,15160,300
|
|
20231115,143500,1398774800,15190,15190,15190,15190,14
|
|
20231115,143400,1398562140,15190,15200,15200,15190,14
|
|
20231115,143300,1398349400,15200,15200,15200,15200,101
|
|
20231115,143200,1396814200,15200,15160,15200,15160,150
|
|
20231115,143100,1394536200,15150,15200,15200,15150,1012
|
|
20231115,143000,1379192550,15210,15210,15210,15210,2
|
|
20231115,142900,1379162130,15210,15200,15210,15200,11
|
|
20231115,142800,1378994920,15220,15220,15220,15220,0
|
|
20231115,142700,1378994920,15220,15220,15220,15220,187
|
|
20231115,142600,1376148780,15220,15220,15220,15220,10
|
|
20231115,142500,1375996580,15210,15210,15210,15210,10
|
|
20231115,142400,1375844480,15220,15250,15250,15220,230
|
|
20231115,142300,1372342980,15220,15250,15250,15220,21
|
|
20231115,142200,1372022760,15200,15200,15200,15200,0
|
|
20231115,142100,1372022760,15200,15250,15250,15200,112
|
|
20231115,142000,1370319140,15250,15250,15250,15250,2
|
|
20231115,141900,1370288640,15270,15270,15270,15270,8
|
|
20231115,141800,1370166480,15260,15280,15280,15260,16
|
|
20231115,141700,1369922100,15270,15260,15270,15260,7
|
|
20231115,141600,1369815230,15250,15210,15250,15210,22
|
|
20231115,141500,1369480010,15250,15230,15250,15230,297
|
|
20231115,141400,1364950880,15220,15220,15220,15220,12
|
|
20231115,141300,1364768240,15160,15160,15160,15160,0
|
|
20231115,141200,1364768240,15160,15160,15200,15160,1949
|
|
20231115,141100,1335221160,15170,15210,15210,15170,474
|
|
20231115,141000,1328017760,15210,15240,15240,15210,530
|
|
20231115,140900,1319949560,15220,15250,15250,15220,702
|
|
20231115,140800,1309251860,15260,15240,15270,15240,450
|
|
20231115,140700,1302392560,15210,15240,15240,15210,3
|
|
20231115,140600,1302346870,15200,15210,15230,15200,81
|
|
20231115,140500,1301114300,15200,15200,15200,15200,65
|
|
20231115,140400,1300126300,15160,15200,15200,15160,19
|
|
20231115,140300,1299837580,15150,15210,15220,15150,1758
|
|
20231115,140200,1273180490,15220,15240,15240,15210,294
|
|
20231115,140100,1268703170,15240,15250,15250,15210,1736
|
|
20231115,140000,1242265830,15250,15300,15310,15250,952
|
|
20231115,135900,1227708980,15300,15320,15350,15300,1633
|
|
20231115,135800,1202699880,15320,15360,15430,15320,1592
|
|
20231115,135700,1178164530,15380,15390,15470,15380,928
|
|
20231115,135600,1163874260,15390,15450,15500,15390,1034
|
|
20231115,135500,1147924840,15450,15540,15640,15450,9846
|
|
20231115,135400,994808260,15540,15440,15570,15400,5444
|
|
20231115,135300,910495300,15440,15450,15520,15420,6864
|
|
20231115,135200,804142730,15450,15270,15500,15270,8809
|
|
20231115,135100,668242390,15260,15140,15260,15140,2279
|
|
20231115,135000,633608610,15130,15130,15130,15130,0
|
|
20231115,134900,633608610,15130,15130,15130,15130,2
|
|
20231115,134800,633578350,15130,15130,15130,15130,2
|
|
20231115,134700,633548090,15130,15130,15130,15130,61
|
|
20231115,134600,632625160,15130,15130,15130,15130,1
|
|
20231115,134500,632610030,15140,15140,15140,15140,0
|
|
20231115,134400,632610030,15140,15140,15140,15140,0
|
|
20231115,134300,632610030,15140,15140,15140,15140,0
|
|
20231115,134200,632610030,15140,15140,15140,15140,0
|
|
20231115,134100,632610030,15140,15140,15140,15140,10
|
|
20231115,134000,632458630,15140,15140,15140,15140,0
|
|
20231115,133900,632458630,15140,15130,15140,15130,5
|
|
20231115,133800,632382950,15110,15110,15110,15110,0
|
|
20231115,133700,632382950,15110,15110,15110,15110,0
|
|
20231115,133600,632382950,15110,15110,15110,15110,4
|
|
20231115,133500,632322510,15140,15140,15140,15140,0
|
|
20231115,133400,632322510,15140,15140,15140,15140,0
|
|
20231115,133300,632322510,15140,15140,15140,15140,0
|
|
20231115,133200,632322510,15140,15140,15140,15140,0
|
|
20231115,133100,632322510,15140,15140,15140,15140,3
|
|
20231115,133000,632277090,15140,15140,15140,15140,0
|
|
20231115,132900,632277090,15140,15140,15140,15140,20
|
|
20231115,132800,631974290,15140,15140,15140,15140,0
|
|
20231115,132700,631974290,15140,15140,15140,15140,0
|
|
20231115,132600,631974290,15140,15140,15140,15140,0
|
|
20231115,132500,631974290,15140,15140,15140,15140,50
|
|
20231115,132400,631217290,15140,15140,15140,15140,0
|
|
20231115,132300,631217290,15140,15140,15140,15140,11
|
|
20231115,132200,631050750,15110,15110,15110,15110,0
|
|
20231115,132100,631050750,15110,15110,15110,15110,39
|
|
20231115,132000,630461460,15120,15120,15120,15120,11
|
|
20231115,131900,630295140,15120,15120,15120,15120,200
|
|
20231115,131800,627271140,15120,15140,15140,15120,32
|
|
20231115,131700,626787000,15140,15140,15140,15140,10
|
|
20231115,131600,626635600,15150,15150,15150,15150,50
|
|
20231115,131500,625878100,15150,15150,15150,15150,4
|
|
20231115,131400,625817500,15150,15150,15150,15150,3
|
|
20231115,131300,625772050,15150,15150,15150,15150,0
|
|
20231115,131200,625772050,15150,15150,15150,15150,2
|
|
20231115,131100,625741750,15150,15150,15150,15150,0
|
|
20231115,131000,625741750,15150,15150,15150,15150,0
|
|
20231115,130900,625741750,15150,15150,15150,15150,0
|
|
20231115,130800,625741750,15150,15150,15150,15150,1
|
|
20231115,130700,625726600,15140,15140,15140,15140,0
|
|
20231115,130600,625726600,15140,15140,15140,15140,0
|
|
20231115,130500,625726600,15140,15100,15140,15100,639
|
|
20231115,130400,616067650,15090,15090,15090,15090,0
|
|
20231115,130300,616067650,15090,15090,15090,15090,6
|
|
20231115,130200,615977110,15100,15100,15100,15100,0
|
|
20231115,130100,615977110,15100,15100,15100,15100,0
|
|
20231115,130000,615977110,15100,15100,15100,15100,0
|
|
20231115,125900,615977110,15100,15100,15100,15100,11
|
|
20231115,125800,615811010,15100,15100,15100,15100,55
|
|
20231115,125700,614980510,15090,15090,15090,15090,171
|
|
20231115,125600,612400120,15060,15060,15060,15060,0
|
|
20231115,125500,612400120,15060,15060,15060,15060,15
|
|
20231115,125400,612174220,15050,15050,15050,15050,0
|
|
20231115,125300,612174220,15050,15050,15050,15050,0
|
|
20231115,125200,612174220,15050,15050,15050,15050,29
|
|
20231115,125100,611737770,15050,15050,15050,15050,0
|
|
20231115,125000,611737770,15050,15050,15050,15050,38
|
|
20231115,124900,611165870,15090,15090,15090,15090,1
|
|
20231115,124800,611150780,15050,15050,15050,15050,0
|
|
20231115,124700,611150780,15050,15050,15050,15050,27
|
|
20231115,124600,610744430,15050,15050,15050,15050,0
|
|
20231115,124500,610744430,15050,15050,15050,15050,6
|
|
20231115,124400,610654130,15090,15090,15090,15090,0
|
|
20231115,124300,610654130,15090,15090,15090,15090,0
|
|
20231115,124200,610654130,15090,15090,15090,15090,0
|
|
20231115,124100,610654130,15090,15090,15090,15090,0
|
|
20231115,124000,610654130,15090,15090,15090,15090,0
|
|
20231115,123900,610654130,15090,15090,15090,15090,0
|
|
20231115,123800,610654130,15090,15090,15090,15090,1
|
|
20231115,123700,610639040,15050,15090,15090,15050,24
|
|
20231115,123600,610277220,15090,15080,15090,15070,41
|
|
20231115,123500,609659230,15080,15080,15080,15080,1
|
|
20231115,123400,609644150,15080,15080,15080,15080,6
|
|
20231115,123300,609553670,15100,15100,15100,15100,0
|
|
20231115,123200,609553670,15100,15100,15100,15100,0
|
|
20231115,123100,609553670,15100,15100,15100,15100,25
|
|
20231115,123000,609176170,15100,15100,15100,15100,0
|
|
20231115,122900,609176170,15100,15100,15100,15100,0
|
|
20231115,122800,609176170,15100,15090,15100,15090,251
|
|
20231115,122700,605388040,15090,15090,15090,15090,140
|
|
20231115,122600,603275440,15080,15080,15080,15080,7
|
|
20231115,122500,603169880,15080,15080,15080,15080,0
|
|
20231115,122400,603169880,15080,15080,15080,15080,0
|
|
20231115,122300,603169880,15080,15080,15080,15080,1
|
|
20231115,122200,603154800,15030,15050,15050,15030,395
|
|
20231115,122100,597217770,15090,15090,15090,15090,0
|
|
20231115,122000,597217770,15090,15090,15090,15090,0
|
|
20231115,121900,597217770,15090,15090,15090,15090,0
|
|
20231115,121800,597217770,15090,15090,15090,15090,0
|
|
20231115,121700,597217770,15090,15090,15090,15090,0
|
|
20231115,121600,597217770,15090,15090,15090,15090,0
|
|
20231115,121500,597217770,15090,15090,15090,15090,0
|
|
20231115,121400,597217770,15090,15090,15090,15090,0
|
|
20231115,121300,597217770,15090,15090,15090,15090,0
|
|
20231115,121200,597217770,15090,15090,15090,15090,5
|
|
20231115,121100,597142320,15100,15100,15100,15100,0
|
|
20231115,121000,597142320,15100,15090,15100,15090,5
|
|
20231115,120900,597066830,15100,15100,15100,15100,0
|
|
20231115,120800,597066830,15100,15100,15100,15100,0
|
|
20231115,120700,597066830,15100,15100,15100,15100,0
|
|
20231115,120600,597066830,15100,15100,15100,15100,0
|
|
20231115,120500,597066830,15100,15100,15100,15100,5
|
|
20231115,120400,596991330,15100,15100,15100,15100,0
|
|
20231115,120300,596991330,15100,15100,15100,15100,0
|
|
20231115,120200,596991330,15100,15100,15100,15100,0
|
|
20231115,120100,596991330,15100,15100,15100,15100,0
|
|
20231115,120000,596991330,15100,15100,15100,15100,0
|
|
20231115,115900,596991330,15100,15090,15100,15000,2176
|
|
20231115,115800,564319460,15100,15110,15110,15100,209
|
|
20231115,115700,561163020,15130,15130,15130,15130,0
|
|
20231115,115600,561163020,15130,15130,15130,15130,0
|
|
20231115,115500,561163020,15130,15130,15130,15130,0
|
|
20231115,115400,561163020,15130,15130,15130,15130,10
|
|
20231115,115300,561011720,15130,15130,15130,15130,0
|
|
20231115,115200,561011720,15130,15130,15130,15130,4
|
|
20231115,115100,560951200,15110,15110,15110,15110,0
|
|
20231115,115000,560951200,15110,15120,15120,15110,7
|
|
20231115,114900,560845390,15130,15130,15130,15130,51
|
|
20231115,114800,560073760,15130,15130,15130,15130,2
|
|
20231115,114700,560043500,15120,15120,15120,15120,6
|
|
20231115,114600,559952780,15120,15130,15130,15120,55
|
|
20231115,114500,559120640,15130,15130,15130,15110,14
|
|
20231115,114400,558908900,15110,15110,15110,15110,5
|
|
20231115,114300,558833350,15110,15110,15110,15110,150
|
|
20231115,114200,556566850,15130,15130,15130,15130,13
|
|
20231115,114100,556370160,15120,15120,15120,15120,0
|
|
20231115,114000,556370160,15120,15120,15120,15120,32
|
|
20231115,113900,555886320,15110,15110,15110,15110,0
|
|
20231115,113800,555886320,15110,15100,15110,15100,87
|
|
20231115,113700,554572390,15100,15100,15100,15100,8
|
|
20231115,113600,554451590,15090,15090,15090,15090,15
|
|
20231115,113500,554225240,15090,15090,15090,15090,50
|
|
20231115,113400,553470740,15080,15080,15080,15080,1
|
|
20231115,113300,553455660,15080,15080,15080,15080,3
|
|
20231115,113200,553410420,15080,15080,15080,15080,40
|
|
20231115,113100,552807220,15080,15080,15080,15080,60
|
|
20231115,113000,551902420,15110,15110,15110,15110,15
|
|
20231115,112900,551675770,15110,15110,15110,15110,0
|
|
20231115,112800,551675770,15110,15110,15110,15110,0
|
|
20231115,112700,551675770,15110,15110,15110,15110,1
|
|
20231115,112600,551660660,15070,15070,15070,15070,0
|
|
20231115,112500,551660660,15070,15070,15070,15070,0
|
|
20231115,112400,551660660,15070,15070,15070,15070,0
|
|
20231115,112300,551660660,15070,15070,15070,15070,0
|
|
20231115,112200,551660660,15070,15070,15070,15070,0
|
|
20231115,112100,551660660,15070,15070,15070,15070,86
|
|
20231115,112000,550364640,15100,15100,15120,15100,26
|
|
20231115,111900,549971770,15130,15130,15130,15130,0
|
|
20231115,111800,549971770,15130,15130,15130,15130,0
|
|
20231115,111700,549971770,15130,15130,15130,15130,1
|
|
20231115,111600,549956640,15130,15130,15130,15130,0
|
|
20231115,111500,549956640,15130,15130,15130,15130,0
|
|
20231115,111400,549956640,15130,15130,15130,15130,4
|
|
20231115,111300,549896120,15060,15050,15060,15030,75
|
|
20231115,111200,548768360,15040,15050,15050,15040,345
|
|
20231115,111100,543576960,15060,15060,15060,15060,110
|
|
20231115,111000,541920360,15060,15130,15130,15060,530
|
|
20231115,110900,533935070,15170,15170,15170,15170,0
|
|
20231115,110800,533935070,15170,15170,15170,15170,40
|
|
20231115,110700,533328270,15170,15170,15170,15170,0
|
|
20231115,110600,533328270,15170,15170,15170,15170,0
|
|
20231115,110500,533328270,15170,15170,15170,15170,1
|
|
20231115,110400,533313100,15170,15140,15170,15140,40
|
|
20231115,110300,532707470,15140,15140,15140,15140,0
|
|
20231115,110200,532707470,15140,15140,15140,15140,3
|
|
20231115,110100,532662050,15140,15140,15140,15140,0
|
|
20231115,110000,532662050,15140,15140,15140,15140,1
|
|
20231115,105900,532646910,15150,15150,15150,15150,0
|
|
20231115,105800,532646910,15150,15150,15150,15150,2
|
|
20231115,105700,532616610,15150,15150,15150,15150,24
|
|
20231115,105600,532253010,15150,15150,15150,15150,6
|
|
20231115,105500,532162110,15150,15140,15150,15140,39
|
|
20231115,105400,531571500,15150,15170,15170,15150,26
|
|
20231115,105300,531177490,15180,15180,15180,15180,2
|
|
20231115,105200,531147130,15190,15210,15210,15190,4
|
|
20231115,105100,531086340,15220,15220,15220,15220,1
|
|
20231115,105000,531071120,15220,15220,15220,15220,11
|
|
20231115,104900,530903700,15230,15230,15230,15230,13
|
|
20231115,104800,530705710,15230,15230,15230,15200,46
|
|
20231115,104700,530005670,15240,15240,15240,15240,0
|
|
20231115,104600,530005670,15240,15210,15240,15210,30
|
|
20231115,104500,529549030,15210,15210,15210,15210,1
|
|
20231115,104400,529533820,15210,15210,15210,15210,0
|
|
20231115,104300,529533820,15210,15120,15210,15110,101
|
|
20231115,104200,528006670,15150,15150,15150,15150,179
|
|
20231115,104100,525294820,15100,15150,15150,15100,38
|
|
20231115,104000,524719520,15100,15100,15100,15100,3
|
|
20231115,103900,524674220,15100,15150,15150,15100,167
|
|
20231115,103800,522149190,15160,15170,15170,15160,657
|
|
20231115,103700,512188800,15180,15200,15200,15180,269
|
|
20231115,103600,508101920,15200,15200,15200,15200,75
|
|
20231115,103500,506961920,15240,15210,15240,15210,220
|
|
20231115,103400,503612270,15240,15240,15240,15240,10
|
|
20231115,103300,503459870,15240,15240,15240,15240,166
|
|
20231115,103200,500930030,15210,15220,15220,15210,124
|
|
20231115,103100,499043250,15220,15220,15220,15220,30
|
|
20231115,103000,498586650,15220,15220,15220,15220,2
|
|
20231115,102900,498556210,15260,15260,15260,15260,0
|
|
20231115,102800,498556210,15260,15270,15270,15260,79
|
|
20231115,102700,497349930,15270,15270,15270,15270,35
|
|
20231115,102600,496815480,15270,15270,15270,15270,51
|
|
20231115,102500,496036710,15270,15270,15270,15270,84
|
|
20231115,102400,494754030,15270,15300,15320,15270,657
|
|
20231115,102300,484718330,15330,15420,15420,15240,1694
|
|
20231115,102200,458844240,15420,15270,15430,15270,8067
|
|
20231115,102100,334921030,15280,15280,15280,15280,0
|
|
20231115,102000,334921030,15280,15280,15280,15280,3
|
|
20231115,101900,334875190,15280,15280,15280,15280,0
|
|
20231115,101800,334875190,15280,15270,15280,15270,55
|
|
20231115,101700,334035310,15270,15260,15270,15260,40
|
|
20231115,101600,333424860,15200,15200,15200,15200,0
|
|
20231115,101500,333424860,15200,15200,15200,15200,100
|
|
20231115,101400,331904860,15190,15190,15190,15190,0
|
|
20231115,101300,331904860,15190,15200,15200,15190,5
|
|
20231115,101200,331828870,15200,15210,15210,15200,167
|
|
20231115,101100,329290200,15210,15210,15210,15210,0
|
|
20231115,101000,329290200,15210,15210,15210,15210,184
|
|
20231115,100900,326491560,15260,15260,15260,15260,4
|
|
20231115,100800,326430520,15210,15210,15210,15210,0
|
|
20231115,100700,326430520,15210,15260,15260,15210,20
|
|
20231115,100600,326125970,15270,15220,15270,15220,154
|
|
20231115,100500,323774450,15270,15270,15270,15270,0
|
|
20231115,100400,323774450,15270,15270,15270,15270,5
|
|
20231115,100300,323698100,15270,15220,15270,15220,21
|
|
20231115,100200,323378430,15220,15220,15220,15220,0
|
|
20231115,100100,323378430,15220,15220,15220,15220,1
|
|
20231115,100000,323363210,15280,15280,15280,15280,3
|
|
20231115,095900,323317370,15230,15230,15230,15230,164
|
|
20231115,095800,320819650,15230,15230,15230,15230,0
|
|
20231115,095700,320819650,15230,15260,15260,15230,210
|
|
20231115,095600,317621280,15270,15280,15280,15270,102
|
|
20231115,095500,316063730,15270,15240,15290,15240,44
|
|
20231115,095400,315392950,15230,15300,15300,15230,7
|
|
20231115,095300,315285920,15290,15290,15290,15290,25
|
|
20231115,095200,314903670,15290,15310,15310,15290,43
|
|
20231115,095100,314245380,15340,15350,15350,15340,45
|
|
20231115,095000,313554660,15340,15220,15340,15220,1862
|
|
20231115,094900,285026770,15200,15250,15250,15200,16
|
|
20231115,094800,284783100,15250,15260,15260,15250,237
|
|
20231115,094700,281166490,15260,15260,15260,15260,0
|
|
20231115,094600,281166490,15260,15260,15260,15260,0
|
|
20231115,094500,281166490,15260,15260,15260,15260,104
|
|
20231115,094400,279579450,15320,15310,15320,15310,100
|
|
20231115,094300,278048040,15320,15320,15320,15320,0
|
|
20231115,094200,278048040,15320,15320,15320,15320,70
|
|
20231115,094100,276975640,15320,15310,15320,15310,303
|
|
20231115,094000,272335430,15320,15320,15320,15300,234
|
|
20231115,093900,268751240,15310,15300,15320,15260,970
|
|
20231115,093800,253907250,15300,15250,15300,15250,315
|
|
20231115,093700,249094510,15250,15240,15250,15240,110
|
|
20231115,093600,247417110,15240,15240,15240,15240,2
|
|
20231115,093500,247386630,15290,15260,15290,15260,465
|
|
20231115,093400,240280100,15240,15250,15250,15240,171
|
|
20231115,093300,237672360,15250,15250,15250,15250,66
|
|
20231115,093200,236665860,15250,15250,15260,15250,305
|
|
20231115,093100,232011990,15250,15200,15250,15140,805
|
|
20231115,093000,219754280,15220,15220,15220,15220,49
|
|
20231115,092900,219008500,15230,15230,15230,15230,2
|
|
20231115,092800,218978040,15230,15230,15230,15150,139
|
|
20231115,092700,216872030,15150,15150,15150,15150,4
|
|
20231115,092600,216811430,15150,15150,15150,15150,0
|
|
20231115,092500,216811430,15150,15150,15150,15150,2
|
|
20231115,092400,216781130,15150,15150,15150,15150,9
|
|
20231115,092300,216644780,15260,15200,15260,15200,57
|
|
20231115,092200,215776400,15200,15200,15200,15150,27
|
|
20231115,092100,215366270,15250,15250,15250,15250,0
|
|
20231115,092000,215366270,15250,15290,15290,15250,95
|
|
20231115,091900,213914920,15300,15300,15300,15300,612
|
|
20231115,091800,204551320,15300,15300,15300,15300,6
|
|
20231115,091700,204459520,15180,15300,15300,15180,1101
|
|
20231115,091600,187702050,15200,15230,15290,15200,57
|
|
20231115,091500,186832410,15230,15110,15230,15110,243
|
|
20231115,091400,183146990,15100,15010,15110,15010,182
|
|
20231115,091300,180405350,15010,15010,15010,15010,52
|
|
20231115,091200,179624830,15100,15010,15150,15000,528
|
|
20231115,091100,171664090,14940,15220,15260,14940,1086
|
|
20231115,091000,155255800,15270,15270,15270,15220,77
|
|
20231115,090900,154080860,15270,15210,15270,15210,413
|
|
20231115,090800,147783670,15250,15330,15350,15210,752
|
|
20231115,090700,136298770,15270,15210,15340,15210,1218
|
|
20231115,090600,117693670,15200,15200,15290,15200,187
|
|
20231115,090500,114846840,15200,15140,15250,15070,1317
|
|
20231115,090400,94835100,15070,14990,15170,14980,1006
|
|
20231115,090300,79649390,15150,14960,15180,14950,2799
|
|
20231115,090200,37345720,14950,15070,15070,14950,34
|
|
20231115,090100,36837180,14980,15040,15040,14980,907
|
|
20231115,090000,23222210,15090,15010,15110,15010,1545
|