534 lines
27 KiB
CSV
534 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,185100,279284440,15250,15250,15250,15250,162
|
|
20231116,185000,279284440,15250,15250,15250,15250,0
|
|
20231116,184900,279284440,15250,15250,15250,15250,0
|
|
20231116,184800,279284440,15250,15250,15250,15250,0
|
|
20231116,184700,279284440,15250,15250,15250,15250,0
|
|
20231116,184600,279284440,15250,15250,15250,15250,0
|
|
20231116,184500,279284440,15250,15250,15250,15250,0
|
|
20231116,184400,279284440,15250,15250,15250,15250,0
|
|
20231116,184300,279284440,15250,15250,15250,15250,0
|
|
20231116,184200,279284440,15250,15250,15250,15250,0
|
|
20231116,184100,279284440,15250,15250,15250,15250,0
|
|
20231116,184000,279284440,15250,15250,15250,15250,0
|
|
20231116,183900,279284440,15250,15250,15250,15250,0
|
|
20231116,183800,279284440,15250,15250,15250,15250,0
|
|
20231116,183700,279284440,15250,15250,15250,15250,0
|
|
20231116,183600,279284440,15250,15250,15250,15250,0
|
|
20231116,183500,279284440,15250,15250,15250,15250,0
|
|
20231116,183400,279284440,15250,15250,15250,15250,0
|
|
20231116,183300,279284440,15250,15250,15250,15250,0
|
|
20231116,183200,279284440,15250,15250,15250,15250,0
|
|
20231116,183100,279284440,15250,15250,15250,15250,0
|
|
20231116,183000,279284440,15250,15250,15250,15250,0
|
|
20231116,182900,279284440,15250,15250,15250,15250,0
|
|
20231116,182800,279284440,15250,15250,15250,15250,0
|
|
20231116,182700,279284440,15250,15250,15250,15250,0
|
|
20231116,182600,279284440,15250,15250,15250,15250,0
|
|
20231116,182500,279284440,15250,15250,15250,15250,0
|
|
20231116,182400,279284440,15250,15250,15250,15250,0
|
|
20231116,182300,279284440,15250,15250,15250,15250,0
|
|
20231116,182200,279284440,15250,15250,15250,15250,0
|
|
20231116,182100,279284440,15250,15250,15250,15250,162
|
|
20231116,182000,279284440,15250,15250,15250,15250,0
|
|
20231116,181900,279284440,15250,15250,15250,15250,0
|
|
20231116,181800,279284440,15250,15250,15250,15250,0
|
|
20231116,181700,279284440,15250,15250,15250,15250,0
|
|
20231116,181600,279284440,15250,15250,15250,15250,0
|
|
20231116,181500,279284440,15250,15250,15250,15250,0
|
|
20231116,181400,279284440,15250,15250,15250,15250,0
|
|
20231116,181300,279284440,15250,15250,15250,15250,0
|
|
20231116,181200,279284440,15250,15250,15250,15250,0
|
|
20231116,181100,279284440,15250,15250,15250,15250,0
|
|
20231116,181000,279284440,15250,15250,15250,15250,0
|
|
20231116,180900,279284440,15250,15250,15250,15250,0
|
|
20231116,180800,279284440,15250,15250,15250,15250,0
|
|
20231116,180700,279284440,15250,15250,15250,15250,0
|
|
20231116,180600,279284440,15250,15250,15250,15250,0
|
|
20231116,180500,279284440,15250,15250,15250,15250,0
|
|
20231116,180400,279284440,15250,15250,15250,15250,0
|
|
20231116,180300,279284440,15250,15250,15250,15250,0
|
|
20231116,180200,279284440,15250,15250,15250,15250,0
|
|
20231116,180100,279284440,15250,15250,15250,15250,0
|
|
20231116,180000,279284440,15250,15250,15250,15250,0
|
|
20231116,175900,279284440,15250,15250,15250,15250,0
|
|
20231116,175800,279284440,15250,15250,15250,15250,0
|
|
20231116,175700,279284440,15250,15250,15250,15250,0
|
|
20231116,175600,279284440,15250,15250,15250,15250,0
|
|
20231116,175500,279284440,15250,15250,15250,15250,0
|
|
20231116,175400,279284440,15250,15250,15250,15250,0
|
|
20231116,175300,279284440,15250,15250,15250,15250,0
|
|
20231116,175200,279284440,15250,15250,15250,15250,0
|
|
20231116,175100,279284440,15250,15250,15250,15250,162
|
|
20231116,175000,279284440,15250,15250,15250,15250,0
|
|
20231116,174900,279284440,15250,15250,15250,15250,0
|
|
20231116,174800,279284440,15250,15250,15250,15250,0
|
|
20231116,174700,279284440,15250,15250,15250,15250,0
|
|
20231116,174600,279284440,15250,15250,15250,15250,0
|
|
20231116,174500,279284440,15250,15250,15250,15250,0
|
|
20231116,174400,279284440,15250,15250,15250,15250,0
|
|
20231116,174300,279284440,15250,15250,15250,15250,0
|
|
20231116,174200,279284440,15250,15250,15250,15250,0
|
|
20231116,174100,279284440,15250,15250,15250,15250,0
|
|
20231116,174000,279284440,15250,15250,15250,15250,0
|
|
20231116,173900,279284440,15250,15250,15250,15250,0
|
|
20231116,173800,279284440,15250,15250,15250,15250,0
|
|
20231116,173700,279284440,15250,15250,15250,15250,0
|
|
20231116,173600,279284440,15250,15250,15250,15250,0
|
|
20231116,173500,279284440,15250,15250,15250,15250,0
|
|
20231116,173400,279284440,15250,15250,15250,15250,0
|
|
20231116,173300,279284440,15250,15250,15250,15250,0
|
|
20231116,173200,279284440,15250,15250,15250,15250,0
|
|
20231116,173100,279284440,15250,15250,15250,15250,0
|
|
20231116,173000,279284440,15250,15250,15250,15250,0
|
|
20231116,172900,279284440,15250,15250,15250,15250,0
|
|
20231116,172800,279284440,15250,15250,15250,15250,0
|
|
20231116,172700,279284440,15250,15250,15250,15250,0
|
|
20231116,172600,279284440,15250,15250,15250,15250,0
|
|
20231116,172500,279284440,15250,15250,15250,15250,0
|
|
20231116,172400,279284440,15250,15250,15250,15250,0
|
|
20231116,172300,279284440,15250,15250,15250,15250,0
|
|
20231116,172200,279284440,15250,15250,15250,15250,0
|
|
20231116,172100,279284440,15250,15250,15250,15250,162
|
|
20231116,172000,279284440,15250,15250,15250,15250,0
|
|
20231116,171900,279284440,15250,15250,15250,15250,0
|
|
20231116,171800,279284440,15250,15250,15250,15250,0
|
|
20231116,171700,279284440,15250,15250,15250,15250,0
|
|
20231116,171600,279284440,15250,15250,15250,15250,0
|
|
20231116,171500,279284440,15250,15250,15250,15250,0
|
|
20231116,171400,279284440,15250,15250,15250,15250,0
|
|
20231116,171300,279284440,15250,15250,15250,15250,0
|
|
20231116,171200,279284440,15250,15250,15250,15250,0
|
|
20231116,171100,279284440,15250,15250,15250,15250,0
|
|
20231116,171000,279284440,15250,15250,15250,15250,0
|
|
20231116,170900,279284440,15250,15250,15250,15250,0
|
|
20231116,170800,279284440,15250,15250,15250,15250,0
|
|
20231116,170700,279284440,15250,15250,15250,15250,0
|
|
20231116,170600,279284440,15250,15250,15250,15250,0
|
|
20231116,170500,279284440,15250,15250,15250,15250,0
|
|
20231116,170400,279284440,15250,15250,15250,15250,0
|
|
20231116,170300,279284440,15250,15250,15250,15250,0
|
|
20231116,170200,279284440,15250,15250,15250,15250,0
|
|
20231116,170100,279284440,15250,15250,15250,15250,0
|
|
20231116,170000,279284440,15250,15250,15250,15250,0
|
|
20231116,165900,279284440,15250,15250,15250,15250,0
|
|
20231116,165800,279284440,15250,15250,15250,15250,0
|
|
20231116,165700,279284440,15250,15250,15250,15250,0
|
|
20231116,165600,279284440,15250,15250,15250,15250,0
|
|
20231116,165500,279284440,15250,15250,15250,15250,0
|
|
20231116,165400,279284440,15250,15250,15250,15250,0
|
|
20231116,165300,279284440,15250,15250,15250,15250,0
|
|
20231116,165200,279284440,15250,15250,15250,15250,0
|
|
20231116,165100,279284440,15250,15250,15250,15250,162
|
|
20231116,165000,279284440,15250,15250,15250,15250,0
|
|
20231116,164900,279284440,15250,15250,15250,15250,0
|
|
20231116,164800,279284440,15250,15250,15250,15250,0
|
|
20231116,164700,279284440,15250,15250,15250,15250,0
|
|
20231116,164600,279284440,15250,15250,15250,15250,0
|
|
20231116,164500,279284440,15250,15250,15250,15250,0
|
|
20231116,164400,279284440,15250,15250,15250,15250,0
|
|
20231116,164300,279284440,15250,15250,15250,15250,0
|
|
20231116,164200,279284440,15250,15250,15250,15250,0
|
|
20231116,164100,279284440,15250,15250,15250,15250,0
|
|
20231116,164000,279284440,15250,15250,15250,15250,0
|
|
20231116,163900,279284440,15250,15250,15250,15250,0
|
|
20231116,163800,279284440,15250,15250,15250,15250,0
|
|
20231116,163700,279284440,15250,15250,15250,15250,0
|
|
20231116,163600,279284440,15250,15250,15250,15250,0
|
|
20231116,163500,279284440,15250,15250,15250,15250,0
|
|
20231116,163400,279284440,15250,15250,15250,15250,0
|
|
20231116,163300,279284440,15250,15250,15250,15250,0
|
|
20231116,163200,279284440,15250,15250,15250,15250,0
|
|
20231116,163100,279284440,15250,15250,15250,15250,0
|
|
20231116,163000,279284440,15250,15250,15250,15250,162
|
|
20231116,162900,276813940,15270,15270,15270,15270,0
|
|
20231116,162800,276813940,15270,15270,15270,15270,0
|
|
20231116,162700,276813940,15270,15270,15270,15270,0
|
|
20231116,162600,276813940,15270,15270,15270,15270,0
|
|
20231116,162500,276813940,15270,15270,15270,15270,0
|
|
20231116,162400,276813940,15270,15270,15270,15270,0
|
|
20231116,162300,276813940,15270,15270,15270,15270,0
|
|
20231116,162200,276813940,15270,15270,15270,15270,0
|
|
20231116,162100,276813940,15270,15270,15270,15270,0
|
|
20231116,162000,276813940,15270,15270,15270,15270,0
|
|
20231116,161900,276813940,15270,15270,15270,15270,42
|
|
20231116,161800,276172600,15170,15170,15170,15170,1
|
|
20231116,161700,276157430,15170,15270,15270,15170,3
|
|
20231116,161600,276111720,15270,15210,15270,15170,201
|
|
20231116,161500,273057190,15270,15270,15270,15270,0
|
|
20231116,161400,273057190,15270,15270,15270,15270,0
|
|
20231116,161300,273057190,15270,15270,15270,15270,0
|
|
20231116,161200,273057190,15270,15270,15270,15270,5
|
|
20231116,161100,272980840,15210,15210,15210,15210,118
|
|
20231116,161000,271186060,15210,15210,15210,15210,195
|
|
20231116,160900,268220110,15210,15210,15210,15210,0
|
|
20231116,160800,268220110,15210,15210,15210,15210,50
|
|
20231116,160700,267459610,15280,15280,15280,15280,0
|
|
20231116,160600,267459610,15280,15280,15280,15280,0
|
|
20231116,160500,267459610,15280,15280,15280,15280,0
|
|
20231116,160400,267459610,15280,15290,15290,15280,6
|
|
20231116,160300,267367920,15210,15210,15210,15210,0
|
|
20231116,160200,267367920,15210,15210,15210,15210,0
|
|
20231116,160100,267367920,15210,15210,15210,15210,1
|
|
20231116,160000,267352710,15210,15210,15210,15210,0
|
|
20231116,155900,267352710,15210,15210,15210,15210,0
|
|
20231116,155800,267352710,15210,15210,15210,15210,0
|
|
20231116,155700,267352710,15210,15210,15210,15210,0
|
|
20231116,155600,267352710,15210,15210,15210,15210,1
|
|
20231116,155500,267337500,15280,15280,15280,15280,0
|
|
20231116,155400,267337500,15280,15280,15280,15280,0
|
|
20231116,155300,267337500,15280,15290,15290,15200,515
|
|
20231116,155200,259488400,15280,15280,15280,15280,0
|
|
20231116,155100,259488400,15280,15280,15280,15280,30
|
|
20231116,155000,259030000,15280,15280,15280,15280,0
|
|
20231116,154900,259030000,15280,15280,15280,15280,25
|
|
20231116,154800,258648000,15280,15280,15280,15280,0
|
|
20231116,154700,258648000,15280,15280,15280,15280,110
|
|
20231116,154600,256967200,15280,15280,15280,15280,14
|
|
20231116,154500,256753280,15280,15280,15280,15280,0
|
|
20231116,154400,256753280,15280,15290,15290,15280,152
|
|
20231116,154300,254429220,15290,15290,15290,15290,0
|
|
20231116,154200,254429220,15290,15290,15290,15290,1
|
|
20231116,154100,254413930,15290,15290,15290,15290,0
|
|
20231116,154000,254413930,15290,15290,15290,15290,0
|
|
20231116,153900,254413930,15290,15290,15290,15290,1
|
|
20231116,153800,254398640,15290,15290,15290,15290,0
|
|
20231116,153700,254398640,15290,15290,15290,15290,1
|
|
20231116,153600,254383350,15290,15290,15290,15290,0
|
|
20231116,153500,254383350,15290,15290,15290,15290,0
|
|
20231116,153400,254383350,15290,15290,15290,15290,30
|
|
20231116,153300,253924650,15290,15290,15290,15290,0
|
|
20231116,153200,253924650,15290,15290,15290,15290,0
|
|
20231116,153100,253924650,15290,15290,15290,15290,100
|
|
20231116,153000,252395650,15290,15290,15290,15290,0
|
|
20231116,152900,252395650,15290,15290,15290,15290,0
|
|
20231116,152800,252395650,15290,15290,15290,15290,0
|
|
20231116,152700,252395650,15290,15290,15290,15290,0
|
|
20231116,152600,252395650,15290,15280,15290,15280,50
|
|
20231116,152500,251631340,15280,15280,15280,15280,0
|
|
20231116,152400,251631340,15280,15280,15280,15280,31
|
|
20231116,152300,251157660,15290,15290,15290,15290,1
|
|
20231116,152200,251142370,15290,15290,15290,15290,6
|
|
20231116,152100,251050630,15300,15300,15300,15300,0
|
|
20231116,152000,251050630,15300,15300,15300,15300,0
|
|
20231116,151900,251050630,15300,15300,15300,15300,0
|
|
20231116,151800,251050630,15300,15300,15300,15300,1
|
|
20231116,151700,251035330,15280,15280,15280,15280,0
|
|
20231116,151600,251035330,15280,15280,15280,15280,0
|
|
20231116,151500,251035330,15280,15280,15280,15280,0
|
|
20231116,151400,251035330,15280,15280,15280,15280,1
|
|
20231116,151300,251020050,15270,15270,15270,15270,0
|
|
20231116,151200,251020050,15270,15270,15270,15270,1
|
|
20231116,151100,251004780,15290,15270,15290,15270,356
|
|
20231116,151000,245562640,15260,15250,15260,15250,39
|
|
20231116,150900,244967510,15260,15260,15260,15260,0
|
|
20231116,150800,244967510,15260,15260,15260,15260,1
|
|
20231116,150700,244952250,15260,15260,15260,15260,0
|
|
20231116,150600,244952250,15260,15260,15260,15260,2
|
|
20231116,150500,244921730,15280,15280,15280,15280,21
|
|
20231116,150400,244600850,15280,15280,15280,15280,0
|
|
20231116,150300,244600850,15280,15280,15280,15280,0
|
|
20231116,150200,244600850,15280,15280,15280,15280,10
|
|
20231116,150100,244448050,15280,15270,15280,15270,32
|
|
20231116,150000,243959220,15260,15260,15260,15260,23
|
|
20231116,145900,243608240,15260,15260,15260,15260,0
|
|
20231116,145800,243608240,15260,15260,15260,15260,4
|
|
20231116,145700,243547200,15250,15250,15250,15250,0
|
|
20231116,145600,243547200,15250,15250,15250,15250,4
|
|
20231116,145500,243486200,15250,15250,15250,15250,7
|
|
20231116,145400,243379450,15250,15250,15250,15250,10
|
|
20231116,145300,243226950,15290,15290,15290,15290,0
|
|
20231116,145200,243226950,15290,15290,15290,15290,0
|
|
20231116,145100,243226950,15290,15290,15290,15290,0
|
|
20231116,145000,243226950,15290,15280,15290,15280,3
|
|
20231116,144900,243181090,15290,15290,15290,15290,0
|
|
20231116,144800,243181090,15290,15290,15290,15290,0
|
|
20231116,144700,243181090,15290,15290,15290,15290,104
|
|
20231116,144600,241590930,15290,15290,15290,15290,0
|
|
20231116,144500,241590930,15290,15290,15290,15290,0
|
|
20231116,144400,241590930,15290,15290,15290,15290,0
|
|
20231116,144300,241590930,15290,15290,15290,15290,0
|
|
20231116,144200,241590930,15290,15290,15290,15290,0
|
|
20231116,144100,241590930,15290,15290,15290,15290,0
|
|
20231116,144000,241590930,15290,15290,15290,15290,1
|
|
20231116,143900,241575640,15270,15270,15270,15270,0
|
|
20231116,143800,241575640,15270,15270,15270,15270,108
|
|
20231116,143700,239926480,15270,15270,15270,15270,57
|
|
20231116,143600,239056090,15280,15280,15280,15280,0
|
|
20231116,143500,239056090,15280,15280,15280,15280,19
|
|
20231116,143400,238765770,15280,15270,15280,15270,5
|
|
20231116,143300,238689410,15270,15260,15270,15260,128
|
|
20231116,143200,236735980,15260,15260,15260,15260,0
|
|
20231116,143100,236735980,15260,15260,15260,15260,3
|
|
20231116,143000,236690200,15260,15260,15260,15260,1
|
|
20231116,142900,236674940,15220,15220,15220,15220,0
|
|
20231116,142800,236674940,15220,15220,15220,15220,9
|
|
20231116,142700,236537960,15220,15220,15220,15220,0
|
|
20231116,142600,236537960,15220,15220,15220,15220,111
|
|
20231116,142500,234848540,15280,15280,15280,15280,0
|
|
20231116,142400,234848540,15280,15280,15280,15280,0
|
|
20231116,142300,234848540,15280,15280,15280,15280,0
|
|
20231116,142200,234848540,15280,15210,15280,15210,4
|
|
20231116,142100,234787630,15200,15200,15200,15200,0
|
|
20231116,142000,234787630,15200,15200,15200,15200,0
|
|
20231116,141900,234787630,15200,15200,15200,15200,0
|
|
20231116,141800,234787630,15200,15200,15200,15200,0
|
|
20231116,141700,234787630,15200,15200,15200,15200,0
|
|
20231116,141600,234787630,15200,15250,15250,15200,1753
|
|
20231116,141500,208091180,15250,15250,15250,15250,3
|
|
20231116,141400,208045430,15250,15250,15250,15250,0
|
|
20231116,141300,208045430,15250,15250,15250,15250,0
|
|
20231116,141200,208045430,15250,15260,15260,15250,189
|
|
20231116,141100,205162980,15300,15300,15300,15300,0
|
|
20231116,141000,205162980,15300,15290,15300,15290,30
|
|
20231116,140900,204704040,15290,15280,15290,15280,210
|
|
20231116,140800,201493350,15260,15260,15260,15260,0
|
|
20231116,140700,201493350,15260,15260,15260,15260,35
|
|
20231116,140600,200959250,15260,15260,15260,15260,0
|
|
20231116,140500,200959250,15260,15260,15260,15260,53
|
|
20231116,140400,200150470,15260,15260,15260,15260,0
|
|
20231116,140300,200150470,15260,15260,15260,15260,0
|
|
20231116,140200,200150470,15260,15260,15260,15260,20
|
|
20231116,140100,199845270,15280,15280,15280,15280,0
|
|
20231116,140000,199845270,15280,15280,15280,15280,0
|
|
20231116,135900,199845270,15280,15280,15280,15280,0
|
|
20231116,135800,199845270,15280,15280,15280,15280,28
|
|
20231116,135700,199417430,15260,15260,15260,15260,50
|
|
20231116,135600,198654430,15270,15270,15270,15270,23
|
|
20231116,135500,198303220,15250,15250,15250,15250,25
|
|
20231116,135400,197921970,15250,15260,15260,15250,91
|
|
20231116,135300,196534110,15270,15270,15270,15270,10
|
|
20231116,135200,196381410,15260,15260,15260,15260,0
|
|
20231116,135100,196381410,15260,15260,15260,15260,1
|
|
20231116,135000,196366150,15270,15270,15270,15270,0
|
|
20231116,134900,196366150,15270,15270,15270,15270,0
|
|
20231116,134800,196366150,15270,15270,15270,15270,0
|
|
20231116,134700,196366150,15270,15270,15270,15270,6
|
|
20231116,134600,196274530,15270,15270,15270,15270,10
|
|
20231116,134500,196121830,15280,15280,15280,15280,10
|
|
20231116,134400,195969030,15280,15280,15280,15280,0
|
|
20231116,134300,195969030,15280,15280,15280,15280,6
|
|
20231116,134200,195877350,15280,15280,15280,15280,0
|
|
20231116,134100,195877350,15280,15280,15280,15280,0
|
|
20231116,134000,195877350,15280,15280,15280,15280,0
|
|
20231116,133900,195877350,15280,15280,15280,15280,0
|
|
20231116,133800,195877350,15280,15280,15280,15280,0
|
|
20231116,133700,195877350,15280,15280,15280,15280,0
|
|
20231116,133600,195877350,15280,15280,15280,15280,0
|
|
20231116,133500,195877350,15280,15260,15280,15260,86
|
|
20231116,133400,194564550,15270,15270,15270,15270,61
|
|
20231116,133300,193633080,15280,15280,15280,15280,0
|
|
20231116,133200,193633080,15280,15280,15280,15280,44
|
|
20231116,133100,192960760,15290,15290,15290,15290,0
|
|
20231116,133000,192960760,15290,15290,15290,15290,0
|
|
20231116,132900,192960760,15290,15290,15290,15290,6
|
|
20231116,132800,192869020,15290,15290,15290,15290,0
|
|
20231116,132700,192869020,15290,15280,15290,15280,21
|
|
20231116,132600,192547940,15280,15280,15280,15280,0
|
|
20231116,132500,192547940,15280,15280,15280,15280,0
|
|
20231116,132400,192547940,15280,15280,15280,15280,0
|
|
20231116,132300,192547940,15280,15280,15280,15280,0
|
|
20231116,132200,192547940,15280,15280,15280,15280,0
|
|
20231116,132100,192547940,15280,15280,15280,15280,28
|
|
20231116,132000,192120100,15270,15270,15270,15270,0
|
|
20231116,131900,192120100,15270,15270,15270,15270,0
|
|
20231116,131800,192120100,15270,15270,15270,15270,12
|
|
20231116,131700,191936860,15280,15280,15280,15280,3
|
|
20231116,131600,191891020,15290,15290,15290,15290,0
|
|
20231116,131500,191891020,15290,15290,15290,15290,0
|
|
20231116,131400,191891020,15290,15290,15290,15290,2
|
|
20231116,131300,191860440,15300,15300,15300,15300,0
|
|
20231116,131200,191860440,15300,15300,15300,15300,0
|
|
20231116,131100,191860440,15300,15300,15300,15300,8
|
|
20231116,131000,191738040,15300,15280,15300,15280,189
|
|
20231116,130900,188846370,15270,15270,15270,15270,88
|
|
20231116,130800,187502610,15270,15270,15270,15270,0
|
|
20231116,130700,187502610,15270,15270,15270,15270,0
|
|
20231116,130600,187502610,15270,15270,15270,15270,5
|
|
20231116,130500,187426260,15260,15260,15260,15260,0
|
|
20231116,130400,187426260,15260,15260,15260,15260,1
|
|
20231116,130300,187411000,15270,15270,15270,15270,0
|
|
20231116,130200,187411000,15270,15270,15270,15270,0
|
|
20231116,130100,187411000,15270,15270,15270,15270,2
|
|
20231116,130000,187380460,15270,15270,15270,15270,0
|
|
20231116,125900,187380460,15270,15270,15270,15270,0
|
|
20231116,125800,187380460,15270,15270,15270,15270,1
|
|
20231116,125700,187365190,15260,15260,15260,15260,1
|
|
20231116,125600,187349930,15250,15250,15250,15250,83
|
|
20231116,125500,186084180,15250,15250,15250,15250,0
|
|
20231116,125400,186084180,15250,15250,15250,15250,0
|
|
20231116,125300,186084180,15250,15250,15250,15250,16
|
|
20231116,125200,185840180,15250,15250,15250,15250,75
|
|
20231116,125100,184696430,15250,15250,15250,15250,162
|
|
20231116,125000,182225930,15250,15250,15250,15250,0
|
|
20231116,124900,182225930,15250,15250,15250,15250,112
|
|
20231116,124800,180517930,15230,15250,15250,15230,9
|
|
20231116,124700,180380790,15250,15250,15250,15250,552
|
|
20231116,124600,171962790,15270,15270,15270,15270,1
|
|
20231116,124500,171947520,15280,15280,15280,15280,1
|
|
20231116,124400,171932240,15250,15250,15250,15250,0
|
|
20231116,124300,171932240,15250,15290,15300,15250,396
|
|
20231116,124200,165890950,15290,15290,15290,15290,0
|
|
20231116,124100,165890950,15290,15290,15290,15290,0
|
|
20231116,124000,165890950,15290,15290,15290,15290,0
|
|
20231116,123900,165890950,15290,15300,15300,15290,23
|
|
20231116,123800,165539270,15290,15290,15290,15290,0
|
|
20231116,123700,165539270,15290,15290,15290,15290,0
|
|
20231116,123600,165539270,15290,15290,15290,15290,0
|
|
20231116,123500,165539270,15290,15290,15290,15290,12
|
|
20231116,123400,165355790,15290,15290,15290,15290,0
|
|
20231116,123300,165355790,15290,15290,15290,15290,20
|
|
20231116,123200,165049990,15260,15260,15260,15260,0
|
|
20231116,123100,165049990,15260,15260,15260,15260,0
|
|
20231116,123000,165049990,15260,15270,15270,15260,50
|
|
20231116,122900,164286600,15270,15270,15270,15270,0
|
|
20231116,122800,164286600,15270,15270,15270,15270,0
|
|
20231116,122700,164286600,15270,15270,15270,15270,3
|
|
20231116,122600,164240790,15270,15280,15280,15270,12
|
|
20231116,122500,164057530,15280,15280,15280,15280,10
|
|
20231116,122400,163904730,15300,15300,15300,15300,0
|
|
20231116,122300,163904730,15300,15300,15300,15300,0
|
|
20231116,122200,163904730,15300,15300,15300,15300,0
|
|
20231116,122100,163904730,15300,15300,15300,15300,0
|
|
20231116,122000,163904730,15300,15290,15300,15280,11
|
|
20231116,121900,163736590,15290,15290,15290,15290,11
|
|
20231116,121800,163568400,15300,15300,15300,15300,0
|
|
20231116,121700,163568400,15300,15300,15300,15300,0
|
|
20231116,121600,163568400,15300,15300,15300,15300,0
|
|
20231116,121500,163568400,15300,15320,15320,15300,380
|
|
20231116,121400,157752410,15360,15360,15360,15360,1
|
|
20231116,121300,157737050,15310,15330,15330,15310,259
|
|
20231116,121200,153767430,15360,15360,15360,15360,30
|
|
20231116,121100,153306630,15360,15360,15360,15360,1
|
|
20231116,121000,153291270,15360,15360,15360,15360,6
|
|
20231116,120900,153199110,15360,15360,15360,15360,0
|
|
20231116,120800,153199110,15360,15360,15360,15360,12
|
|
20231116,120700,153014790,15360,15360,15360,15360,32
|
|
20231116,120600,152523270,15330,15340,15340,15330,82
|
|
20231116,120500,151265850,15340,15390,15390,15330,183
|
|
20231116,120400,148455800,15390,15400,15400,15390,312
|
|
20231116,120300,143653720,15400,15390,15400,15390,4
|
|
20231116,120200,143592150,15400,15390,15400,15390,26
|
|
20231116,120100,143192000,15370,15340,15370,15340,918
|
|
20231116,120000,129102530,15330,15330,15330,15330,200
|
|
20231116,115900,126036530,15320,15330,15330,15310,174
|
|
20231116,115800,123371740,15320,15320,15320,15320,0
|
|
20231116,115700,123371740,15320,15340,15340,15320,151
|
|
20231116,115600,121055420,15320,15320,15320,15320,1
|
|
20231116,115500,121040100,15320,15320,15320,15320,23
|
|
20231116,115400,120687740,15340,15340,15340,15340,5
|
|
20231116,115300,120611040,15350,15350,15350,15350,0
|
|
20231116,115200,120611040,15350,15350,15350,15350,8
|
|
20231116,115100,120488240,15350,15350,15350,15350,0
|
|
20231116,115000,120488240,15350,15350,15350,15350,0
|
|
20231116,114900,120488240,15350,15330,15350,15330,230
|
|
20231116,114800,116961190,15320,15320,15320,15320,0
|
|
20231116,114700,116961190,15320,15320,15320,15320,0
|
|
20231116,114600,116961190,15320,15350,15350,15310,34
|
|
20231116,114500,116440550,15350,15350,15350,15350,5
|
|
20231116,114400,116363800,15350,15350,15350,15350,16
|
|
20231116,114300,116118200,15310,15310,15310,15310,0
|
|
20231116,114200,116118200,15310,15310,15310,15310,0
|
|
20231116,114100,116118200,15310,15310,15310,15310,4
|
|
20231116,114000,116056960,15310,15310,15310,15310,1
|
|
20231116,113900,116041650,15310,15310,15310,15310,101
|
|
20231116,113800,114495340,15350,15310,15350,15310,36
|
|
20231116,113700,113942980,15310,15340,15340,15310,35
|
|
20231116,113600,113406980,15340,15350,15350,15340,11
|
|
20231116,113500,113238210,15360,15360,15360,15360,180
|
|
20231116,113400,110473410,15340,15310,15370,15310,208
|
|
20231116,113300,107285340,15310,15290,15310,15290,121
|
|
20231116,113200,105434040,15290,15250,15290,15250,393
|
|
20231116,113100,99428750,15270,15270,15270,15270,2
|
|
20231116,113000,99398210,15270,15270,15270,15270,0
|
|
20231116,112900,99398210,15270,15270,15270,15270,5
|
|
20231116,112800,99321860,15270,15270,15270,15270,0
|
|
20231116,112700,99321860,15270,15270,15270,15270,0
|
|
20231116,112600,99321860,15270,15270,15270,15270,22
|
|
20231116,112500,98985920,15270,15270,15270,15270,3
|
|
20231116,112400,98940110,15270,15270,15270,15270,0
|
|
20231116,112300,98940110,15270,15270,15270,15270,0
|
|
20231116,112200,98940110,15270,15270,15270,15270,130
|
|
20231116,112100,96955010,15270,15270,15270,15270,0
|
|
20231116,112000,96955010,15270,15270,15270,15270,4
|
|
20231116,111900,96893930,15270,15270,15270,15270,10
|
|
20231116,111800,96741230,15270,15230,15270,15230,256
|
|
20231116,111700,92836590,15230,15220,15230,15220,49
|
|
20231116,111600,92090440,15230,15230,15230,15230,0
|
|
20231116,111500,92090440,15230,15230,15230,15230,0
|
|
20231116,111400,92090440,15230,15230,15230,15230,0
|
|
20231116,111300,92090440,15230,15230,15230,15230,0
|
|
20231116,111200,92090440,15230,15230,15230,15230,0
|
|
20231116,111100,92090440,15230,15230,15230,15230,1
|
|
20231116,111000,92075210,15140,15140,15140,15140,0
|
|
20231116,110900,92075210,15140,15140,15140,15140,25
|
|
20231116,110800,91696710,15140,15140,15140,15140,29
|
|
20231116,110700,91257650,15240,15240,15240,15240,0
|
|
20231116,110600,91257650,15240,15240,15240,15240,0
|
|
20231116,110500,91257650,15240,15240,15240,15240,0
|
|
20231116,110400,91257650,15240,15240,15240,15240,0
|
|
20231116,110300,91257650,15240,15240,15240,15240,0
|
|
20231116,110200,91257650,15240,15220,15240,15220,69
|
|
20231116,110100,90207430,15210,15210,15210,15210,0
|
|
20231116,110000,90207430,15210,15210,15210,15120,45
|
|
20231116,105900,89525410,15120,15210,15210,15110,610
|
|
20231116,105800,80298850,15250,15240,15250,15240,3
|
|
20231116,105700,80253110,15180,15180,15180,15180,0
|
|
20231116,105600,80253110,15180,15180,15180,15180,40
|
|
20231116,105500,79645910,15250,15240,15250,15240,103
|
|
20231116,105400,78075190,15230,15220,15230,15220,104
|
|
20231116,105300,76491340,15180,15170,15180,15170,2
|
|
20231116,105200,76460990,15170,15170,15170,15170,4
|
|
20231116,105100,76400310,15170,15120,15170,15120,40
|
|
20231116,105000,75794110,15120,15120,15120,15120,77
|
|
20231116,104900,74629870,15120,15120,15120,15120,0
|
|
20231116,104800,74629870,15120,15180,15180,15120,102
|
|
20231116,104700,73081930,15180,15180,15180,15180,0
|
|
20231116,104600,73081930,15180,15180,15180,15180,34
|
|
20231116,104500,72565810,15230,15230,15230,15230,31
|
|
20231116,104400,72093680,15160,15160,15160,15160,28
|
|
20231116,104300,71669200,15110,15110,15110,15110,0
|
|
20231116,104200,71669200,15110,15150,15150,15110,3
|
|
20231116,104100,71623830,15160,15150,15160,15110,40
|
|
20231116,104000,71018930,15110,15120,15120,15110,10
|
|
20231116,103900,70867780,15110,15120,15120,15110,76
|
|
20231116,103800,69718800,15120,15120,15120,15110,108
|
|
20231116,103700,68085980,15120,15160,15160,15120,154
|
|
20231116,103600,65753930,15160,15180,15180,15160,135
|
|
20231116,103500,63707200,15230,15220,15230,15220,31
|
|
20231116,103400,63235230,15230,15230,15230,15230,1
|
|
20231116,103300,63220000,15220,15220,15220,15220,10
|
|
20231116,103200,63067800,15230,15230,15230,15230,1
|
|
20231116,103100,63052570,15180,15180,15180,15180,0
|
|
20231116,103000,63052570,15180,15190,15200,15180,21
|
|
20231116,102900,62733680,15200,15220,15220,15200,285
|
|
20231116,102800,58397930,15220,15220,15220,15220,26
|
|
20231116,102700,58002210,15220,15220,15220,15220,0
|
|
20231116,102600,58002210,15220,15220,15220,15220,0
|
|
20231116,102500,58002210,15220,15220,15220,15220,80
|
|
20231116,102400,56784610,15210,15210,15210,15210,0
|
|
20231116,102300,56784610,15210,15210,15210,15210,16
|
|
20231116,102200,56541250,15300,15300,15300,15300,1
|
|
20231116,102100,56525950,15210,15230,15230,15210,85
|
|
20231116,102000,55232390,15210,15280,15300,15200,681
|
|
20231116,101900,44865150,15280,15200,15280,15200,433
|
|
20231116,101800,38270450,15200,15200,15200,15200,0
|
|
20231116,101700,38270450,15200,15120,15200,15120,6
|
|
20231116,101600,38179340,15110,15110,15110,15110,11
|
|
20231116,101500,38013130,15100,15100,15100,15100,0
|
|
20231116,101400,38013130,15100,15120,15120,15100,27
|
|
20231116,101300,37605190,15120,15150,15150,15120,181
|
|
20231116,101200,34865810,15150,15160,15160,15150,518
|
|
20231116,101100,27018070,15170,15220,15220,15170,132
|
|
20231116,101000,25011510,15230,15240,15250,15230,6
|
|
20231116,100900,24920080,15230,15250,15250,15230,55
|
|
20231116,100800,24081880,15250,15210,15270,15210,68
|
|
20231116,100700,23045410,15220,15240,15240,15220,313
|
|
20231116,100600,18275440,15240,15240,15240,15240,6
|
|
20231116,100500,18184000,15240,15230,15240,15230,332
|
|
20231116,100400,13127530,15230,15230,15230,15230,191
|
|
20231116,100300,10218600,15200,15080,15200,15080,403
|
|
20231116,100200,4098860,15070,15070,15070,15070,10
|
|
20231116,100100,3948160,15070,15070,15070,15070,12
|
|
20231116,100000,3767320,15190,15190,15190,15190,228
|