592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184900,336501460,15230,15230,15230,15230,460
|
|
20231120,184800,336501460,15230,15230,15230,15230,0
|
|
20231120,184700,336501460,15230,15230,15230,15230,0
|
|
20231120,184600,336501460,15230,15230,15230,15230,0
|
|
20231120,184500,336501460,15230,15230,15230,15230,0
|
|
20231120,184400,336501460,15230,15230,15230,15230,0
|
|
20231120,184300,336501460,15230,15230,15230,15230,0
|
|
20231120,184200,336501460,15230,15230,15230,15230,0
|
|
20231120,184100,336501460,15230,15230,15230,15230,0
|
|
20231120,184000,336501460,15230,15230,15230,15230,0
|
|
20231120,183900,336501460,15230,15230,15230,15230,0
|
|
20231120,183800,336501460,15230,15230,15230,15230,0
|
|
20231120,183700,336501460,15230,15230,15230,15230,0
|
|
20231120,183600,336501460,15230,15230,15230,15230,0
|
|
20231120,183500,336501460,15230,15230,15230,15230,0
|
|
20231120,183400,336501460,15230,15230,15230,15230,0
|
|
20231120,183300,336501460,15230,15230,15230,15230,0
|
|
20231120,183200,336501460,15230,15230,15230,15230,0
|
|
20231120,183100,336501460,15230,15230,15230,15230,0
|
|
20231120,183000,336501460,15230,15230,15230,15230,0
|
|
20231120,182900,336501460,15230,15230,15230,15230,0
|
|
20231120,182800,336501460,15230,15230,15230,15230,0
|
|
20231120,182700,336501460,15230,15230,15230,15230,0
|
|
20231120,182600,336501460,15230,15230,15230,15230,0
|
|
20231120,182500,336501460,15230,15230,15230,15230,0
|
|
20231120,182400,336501460,15230,15230,15230,15230,0
|
|
20231120,182300,336501460,15230,15230,15230,15230,0
|
|
20231120,182200,336501460,15230,15230,15230,15230,0
|
|
20231120,182100,336501460,15230,15230,15230,15230,0
|
|
20231120,182000,336501460,15230,15230,15230,15230,0
|
|
20231120,181900,336501460,15230,15230,15230,15230,460
|
|
20231120,181800,336501460,15230,15230,15230,15230,0
|
|
20231120,181700,336501460,15230,15230,15230,15230,0
|
|
20231120,181600,336501460,15230,15230,15230,15230,0
|
|
20231120,181500,336501460,15230,15230,15230,15230,0
|
|
20231120,181400,336501460,15230,15230,15230,15230,0
|
|
20231120,181300,336501460,15230,15230,15230,15230,0
|
|
20231120,181200,336501460,15230,15230,15230,15230,0
|
|
20231120,181100,336501460,15230,15230,15230,15230,0
|
|
20231120,181000,336501460,15230,15230,15230,15230,0
|
|
20231120,180900,336501460,15230,15230,15230,15230,0
|
|
20231120,180800,336501460,15230,15230,15230,15230,0
|
|
20231120,180700,336501460,15230,15230,15230,15230,0
|
|
20231120,180600,336501460,15230,15230,15230,15230,0
|
|
20231120,180500,336501460,15230,15230,15230,15230,0
|
|
20231120,180400,336501460,15230,15230,15230,15230,0
|
|
20231120,180300,336501460,15230,15230,15230,15230,0
|
|
20231120,180200,336501460,15230,15230,15230,15230,0
|
|
20231120,180100,336501460,15230,15230,15230,15230,0
|
|
20231120,180000,336501460,15230,15230,15230,15230,0
|
|
20231120,175900,336501460,15230,15230,15230,15230,0
|
|
20231120,175800,336501460,15230,15230,15230,15230,0
|
|
20231120,175700,336501460,15230,15230,15230,15230,0
|
|
20231120,175600,336501460,15230,15230,15230,15230,0
|
|
20231120,175500,336501460,15230,15230,15230,15230,0
|
|
20231120,175400,336501460,15230,15230,15230,15230,0
|
|
20231120,175300,336501460,15230,15230,15230,15230,0
|
|
20231120,175200,336501460,15230,15230,15230,15230,0
|
|
20231120,175100,336501460,15230,15230,15230,15230,0
|
|
20231120,175000,336501460,15230,15230,15230,15230,0
|
|
20231120,174900,336501460,15230,15230,15230,15230,460
|
|
20231120,174800,336501460,15230,15230,15230,15230,0
|
|
20231120,174700,336501460,15230,15230,15230,15230,0
|
|
20231120,174600,336501460,15230,15230,15230,15230,0
|
|
20231120,174500,336501460,15230,15230,15230,15230,0
|
|
20231120,174400,336501460,15230,15230,15230,15230,0
|
|
20231120,174300,336501460,15230,15230,15230,15230,0
|
|
20231120,174200,336501460,15230,15230,15230,15230,0
|
|
20231120,174100,336501460,15230,15230,15230,15230,0
|
|
20231120,174000,336501460,15230,15230,15230,15230,0
|
|
20231120,173900,336501460,15230,15230,15230,15230,0
|
|
20231120,173800,336501460,15230,15230,15230,15230,0
|
|
20231120,173700,336501460,15230,15230,15230,15230,0
|
|
20231120,173600,336501460,15230,15230,15230,15230,0
|
|
20231120,173500,336501460,15230,15230,15230,15230,0
|
|
20231120,173400,336501460,15230,15230,15230,15230,0
|
|
20231120,173300,336501460,15230,15230,15230,15230,0
|
|
20231120,173200,336501460,15230,15230,15230,15230,0
|
|
20231120,173100,336501460,15230,15230,15230,15230,0
|
|
20231120,173000,336501460,15230,15230,15230,15230,0
|
|
20231120,172900,336501460,15230,15230,15230,15230,0
|
|
20231120,172800,336501460,15230,15230,15230,15230,0
|
|
20231120,172700,336501460,15230,15230,15230,15230,0
|
|
20231120,172600,336501460,15230,15230,15230,15230,0
|
|
20231120,172500,336501460,15230,15230,15230,15230,0
|
|
20231120,172400,336501460,15230,15230,15230,15230,0
|
|
20231120,172300,336501460,15230,15230,15230,15230,0
|
|
20231120,172200,336501460,15230,15230,15230,15230,0
|
|
20231120,172100,336501460,15230,15230,15230,15230,0
|
|
20231120,172000,336501460,15230,15230,15230,15230,0
|
|
20231120,171900,336501460,15230,15230,15230,15230,460
|
|
20231120,171800,336501460,15230,15230,15230,15230,0
|
|
20231120,171700,336501460,15230,15230,15230,15230,0
|
|
20231120,171600,336501460,15230,15230,15230,15230,0
|
|
20231120,171500,336501460,15230,15230,15230,15230,0
|
|
20231120,171400,336501460,15230,15230,15230,15230,0
|
|
20231120,171300,336501460,15230,15230,15230,15230,0
|
|
20231120,171200,336501460,15230,15230,15230,15230,0
|
|
20231120,171100,336501460,15230,15230,15230,15230,0
|
|
20231120,171000,336501460,15230,15230,15230,15230,0
|
|
20231120,170900,336501460,15230,15230,15230,15230,0
|
|
20231120,170800,336501460,15230,15230,15230,15230,0
|
|
20231120,170700,336501460,15230,15230,15230,15230,0
|
|
20231120,170600,336501460,15230,15230,15230,15230,0
|
|
20231120,170500,336501460,15230,15230,15230,15230,0
|
|
20231120,170400,336501460,15230,15230,15230,15230,0
|
|
20231120,170300,336501460,15230,15230,15230,15230,0
|
|
20231120,170200,336501460,15230,15230,15230,15230,0
|
|
20231120,170100,336501460,15230,15230,15230,15230,0
|
|
20231120,170000,336501460,15230,15230,15230,15230,0
|
|
20231120,165900,336501460,15230,15230,15230,15230,0
|
|
20231120,165800,336501460,15230,15230,15230,15230,0
|
|
20231120,165700,336501460,15230,15230,15230,15230,0
|
|
20231120,165600,336501460,15230,15230,15230,15230,0
|
|
20231120,165500,336501460,15230,15230,15230,15230,0
|
|
20231120,165400,336501460,15230,15230,15230,15230,0
|
|
20231120,165300,336501460,15230,15230,15230,15230,0
|
|
20231120,165200,336501460,15230,15230,15230,15230,0
|
|
20231120,165100,336501460,15230,15230,15230,15230,0
|
|
20231120,165000,336501460,15230,15230,15230,15230,0
|
|
20231120,164900,336501460,15230,15230,15230,15230,460
|
|
20231120,164800,336501460,15230,15230,15230,15230,0
|
|
20231120,164700,336501460,15230,15230,15230,15230,0
|
|
20231120,164600,336501460,15230,15230,15230,15230,0
|
|
20231120,164500,336501460,15230,15230,15230,15230,0
|
|
20231120,164400,336501460,15230,15230,15230,15230,0
|
|
20231120,164300,336501460,15230,15230,15230,15230,0
|
|
20231120,164200,336501460,15230,15230,15230,15230,0
|
|
20231120,164100,336501460,15230,15230,15230,15230,0
|
|
20231120,164000,336501460,15230,15230,15230,15230,0
|
|
20231120,163900,336501460,15230,15230,15230,15230,0
|
|
20231120,163800,336501460,15230,15230,15230,15230,0
|
|
20231120,163700,336501460,15230,15230,15230,15230,0
|
|
20231120,163600,336501460,15230,15230,15230,15230,0
|
|
20231120,163500,336501460,15230,15230,15230,15230,0
|
|
20231120,163400,336501460,15230,15230,15230,15230,0
|
|
20231120,163300,336501460,15230,15230,15230,15230,0
|
|
20231120,163200,336501460,15230,15230,15230,15230,0
|
|
20231120,163100,336501460,15230,15230,15230,15230,0
|
|
20231120,163000,336501460,15230,15230,15230,15230,0
|
|
20231120,162900,336501460,15230,15230,15230,15230,0
|
|
20231120,162800,336501460,15230,15230,15230,15230,0
|
|
20231120,162700,336501460,15230,15230,15230,15230,0
|
|
20231120,162600,336501460,15230,15230,15230,15230,0
|
|
20231120,162500,336501460,15230,15230,15230,15230,0
|
|
20231120,162400,336501460,15230,15230,15230,15230,0
|
|
20231120,162300,336501460,15230,15230,15230,15230,0
|
|
20231120,162200,336501460,15230,15230,15230,15230,0
|
|
20231120,162100,336501460,15230,15230,15230,15230,0
|
|
20231120,162000,336501460,15230,15230,15230,15230,0
|
|
20231120,161900,336501460,15230,15230,15230,15230,460
|
|
20231120,161800,336501460,15230,15230,15230,15230,0
|
|
20231120,161700,336501460,15230,15230,15230,15230,0
|
|
20231120,161600,336501460,15230,15230,15230,15230,0
|
|
20231120,161500,336501460,15230,15230,15230,15230,0
|
|
20231120,161400,336501460,15230,15230,15230,15230,0
|
|
20231120,161300,336501460,15230,15230,15230,15230,0
|
|
20231120,161200,336501460,15230,15230,15230,15230,0
|
|
20231120,161100,336501460,15230,15230,15230,15230,0
|
|
20231120,161000,336501460,15230,15230,15230,15230,0
|
|
20231120,160900,336501460,15230,15230,15230,15230,0
|
|
20231120,160800,336501460,15230,15230,15230,15230,0
|
|
20231120,160700,336501460,15230,15230,15230,15230,0
|
|
20231120,160600,336501460,15230,15230,15230,15230,0
|
|
20231120,160500,336501460,15230,15230,15230,15230,0
|
|
20231120,160400,336501460,15230,15230,15230,15230,0
|
|
20231120,160300,336501460,15230,15230,15230,15230,0
|
|
20231120,160200,336501460,15230,15230,15230,15230,0
|
|
20231120,160100,336501460,15230,15230,15230,15230,0
|
|
20231120,160000,336501460,15230,15230,15230,15230,0
|
|
20231120,155900,336501460,15230,15230,15230,15230,0
|
|
20231120,155800,336501460,15230,15230,15230,15230,0
|
|
20231120,155700,336501460,15230,15230,15230,15230,0
|
|
20231120,155600,336501460,15230,15230,15230,15230,0
|
|
20231120,155500,336501460,15230,15230,15230,15230,0
|
|
20231120,155400,336501460,15230,15230,15230,15230,0
|
|
20231120,155300,336501460,15230,15230,15230,15230,0
|
|
20231120,155200,336501460,15230,15230,15230,15230,0
|
|
20231120,155100,336501460,15230,15230,15230,15230,0
|
|
20231120,155000,336501460,15230,15230,15230,15230,0
|
|
20231120,154900,336501460,15230,15230,15230,15230,460
|
|
20231120,154800,336501460,15230,15230,15230,15230,0
|
|
20231120,154700,336501460,15230,15230,15230,15230,0
|
|
20231120,154600,336501460,15230,15230,15230,15230,0
|
|
20231120,154500,336501460,15230,15230,15230,15230,0
|
|
20231120,154400,336501460,15230,15230,15230,15230,0
|
|
20231120,154300,336501460,15230,15230,15230,15230,0
|
|
20231120,154200,336501460,15230,15230,15230,15230,0
|
|
20231120,154100,336501460,15230,15230,15230,15230,0
|
|
20231120,154000,336501460,15230,15230,15230,15230,0
|
|
20231120,153900,336501460,15230,15230,15230,15230,0
|
|
20231120,153800,336501460,15230,15230,15230,15230,0
|
|
20231120,153700,336501460,15230,15230,15230,15230,0
|
|
20231120,153600,336501460,15230,15230,15230,15230,0
|
|
20231120,153500,336501460,15230,15230,15230,15230,0
|
|
20231120,153400,336501460,15230,15230,15230,15230,0
|
|
20231120,153300,336501460,15230,15230,15230,15230,0
|
|
20231120,153200,336501460,15230,15230,15230,15230,0
|
|
20231120,153100,336501460,15230,15230,15230,15230,0
|
|
20231120,153000,336501460,15230,15230,15230,15230,460
|
|
20231120,152900,329495660,15250,15250,15250,15250,0
|
|
20231120,152800,329495660,15250,15250,15250,15250,0
|
|
20231120,152700,329495660,15250,15250,15250,15250,0
|
|
20231120,152600,329495660,15250,15250,15250,15250,0
|
|
20231120,152500,329495660,15250,15250,15250,15250,0
|
|
20231120,152400,329495660,15250,15250,15250,15250,0
|
|
20231120,152300,329495660,15250,15250,15250,15250,0
|
|
20231120,152200,329495660,15250,15250,15250,15250,0
|
|
20231120,152100,329495660,15250,15250,15250,15250,0
|
|
20231120,152000,329495660,15250,15250,15250,15250,0
|
|
20231120,151900,329495660,15250,15250,15250,15250,48
|
|
20231120,151800,328763660,15250,15250,15250,15250,0
|
|
20231120,151700,328763660,15250,15250,15250,15250,41
|
|
20231120,151600,328138410,15270,15200,15270,15200,6
|
|
20231120,151500,328047140,15200,15200,15200,15200,10
|
|
20231120,151400,327895140,15200,15200,15200,15200,2
|
|
20231120,151300,327864740,15200,15200,15200,15200,202
|
|
20231120,151200,324794340,15200,15220,15280,15200,906
|
|
20231120,151100,311015780,15280,15280,15280,15280,100
|
|
20231120,151000,309487780,15290,15290,15290,15290,10
|
|
20231120,150900,309334880,15290,15220,15290,15210,328
|
|
20231120,150800,304342590,15220,15270,15290,15220,730
|
|
20231120,150700,293223740,15290,15280,15290,15280,4
|
|
20231120,150600,293162610,15280,15280,15280,15280,0
|
|
20231120,150500,293162610,15280,15280,15280,15280,0
|
|
20231120,150400,293162610,15280,15280,15280,15280,0
|
|
20231120,150300,293162610,15280,15270,15280,15270,95
|
|
20231120,150200,291711110,15250,15250,15250,15250,0
|
|
20231120,150100,291711110,15250,15250,15250,15250,91
|
|
20231120,150000,290323360,15270,15270,15270,15270,30
|
|
20231120,145900,289865260,15270,15270,15270,15270,2
|
|
20231120,145800,289834720,15280,15280,15280,15280,4
|
|
20231120,145700,289773600,15280,15280,15280,15280,10
|
|
20231120,145600,289620800,15280,15280,15280,15280,0
|
|
20231120,145500,289620800,15280,15280,15280,15280,0
|
|
20231120,145400,289620800,15280,15280,15280,15280,6
|
|
20231120,145300,289529120,15250,15270,15270,15250,43
|
|
20231120,145200,288872530,15250,15250,15250,15250,0
|
|
20231120,145100,288872530,15250,15250,15250,15250,42
|
|
20231120,145000,288232030,15220,15270,15270,15220,316
|
|
20231120,144900,283416940,15260,15260,15260,15260,1
|
|
20231120,144800,283401680,15270,15270,15270,15270,0
|
|
20231120,144700,283401680,15270,15270,15270,15270,16
|
|
20231120,144600,283157360,15270,15270,15270,15270,0
|
|
20231120,144500,283157360,15270,15270,15270,15270,0
|
|
20231120,144400,283157360,15270,15270,15270,15270,0
|
|
20231120,144300,283157360,15270,15270,15270,15270,0
|
|
20231120,144200,283157360,15270,15270,15270,15270,44
|
|
20231120,144100,282485480,15270,15270,15270,15270,0
|
|
20231120,144000,282485480,15270,15270,15270,15270,1
|
|
20231120,143900,282470210,15250,15250,15250,15250,10
|
|
20231120,143800,282317710,15270,15270,15270,15270,1
|
|
20231120,143700,282302440,15260,15250,15260,15250,394
|
|
20231120,143600,276293890,15230,15230,15230,15230,0
|
|
20231120,143500,276293890,15230,15230,15230,15230,145
|
|
20231120,143400,274085540,15230,15230,15230,15230,250
|
|
20231120,143300,270278040,15230,15230,15230,15230,0
|
|
20231120,143200,270278040,15230,15230,15230,15230,0
|
|
20231120,143100,270278040,15230,15230,15230,15230,9
|
|
20231120,143000,270140970,15230,15230,15230,15230,0
|
|
20231120,142900,270140970,15230,15230,15230,15230,0
|
|
20231120,142800,270140970,15230,15230,15230,15230,0
|
|
20231120,142700,270140970,15230,15230,15230,15230,235
|
|
20231120,142600,266561920,15240,15250,15250,15240,775
|
|
20231120,142500,254744170,15250,15250,15250,15250,0
|
|
20231120,142400,254744170,15250,15250,15250,15250,0
|
|
20231120,142300,254744170,15250,15250,15250,15250,1
|
|
20231120,142200,254728920,15250,15250,15250,15250,37
|
|
20231120,142100,254164670,15250,15250,15250,15250,1
|
|
20231120,142000,254149420,15240,15240,15240,15240,1
|
|
20231120,141900,254134180,15240,15240,15240,15240,0
|
|
20231120,141800,254134180,15240,15240,15240,15240,26
|
|
20231120,141700,253737940,15250,15250,15250,15250,35
|
|
20231120,141600,253204190,15250,15250,15250,15250,0
|
|
20231120,141500,253204190,15250,15250,15250,15250,0
|
|
20231120,141400,253204190,15250,15250,15250,15250,0
|
|
20231120,141300,253204190,15250,15250,15250,15250,1
|
|
20231120,141200,253188940,15220,15220,15220,15220,28
|
|
20231120,141100,252762780,15220,15260,15260,15220,43
|
|
20231120,141000,252107560,15270,15270,15270,15270,0
|
|
20231120,140900,252107560,15270,15270,15270,15270,0
|
|
20231120,140800,252107560,15270,15270,15270,15270,0
|
|
20231120,140700,252107560,15270,15270,15270,15270,0
|
|
20231120,140600,252107560,15270,15270,15270,15270,0
|
|
20231120,140500,252107560,15270,15270,15270,15270,0
|
|
20231120,140400,252107560,15270,15270,15270,15270,0
|
|
20231120,140300,252107560,15270,15270,15270,15270,0
|
|
20231120,140200,252107560,15270,15270,15270,15270,10
|
|
20231120,140100,251954860,15270,15270,15270,15270,20
|
|
20231120,140000,251649460,15270,15270,15270,15270,1
|
|
20231120,135900,251634190,15240,15240,15240,15240,100
|
|
20231120,135800,250110190,15240,15240,15240,15240,195
|
|
20231120,135700,247138390,15240,15240,15240,15240,0
|
|
20231120,135600,247138390,15240,15240,15240,15240,0
|
|
20231120,135500,247138390,15240,15240,15240,15240,0
|
|
20231120,135400,247138390,15240,15250,15250,15240,107
|
|
20231120,135300,245507590,15250,15250,15250,15250,0
|
|
20231120,135200,245507590,15250,15250,15250,15250,0
|
|
20231120,135100,245507590,15250,15250,15250,15250,0
|
|
20231120,135000,245507590,15250,15240,15250,15240,80
|
|
20231120,134900,244287600,15250,15250,15250,15250,38
|
|
20231120,134800,243708100,15250,15250,15250,15250,0
|
|
20231120,134700,243708100,15250,15250,15250,15250,50
|
|
20231120,134600,242945600,15270,15270,15270,15270,0
|
|
20231120,134500,242945600,15270,15270,15270,15270,0
|
|
20231120,134400,242945600,15270,15270,15270,15270,0
|
|
20231120,134300,242945600,15270,15270,15270,15270,0
|
|
20231120,134200,242945600,15270,15270,15270,15270,0
|
|
20231120,134100,242945600,15270,15270,15270,15270,44
|
|
20231120,134000,242273720,15270,15270,15270,15270,95
|
|
20231120,133900,240823070,15270,15270,15270,15270,0
|
|
20231120,133800,240823070,15270,15270,15270,15270,0
|
|
20231120,133700,240823070,15270,15270,15270,15270,0
|
|
20231120,133600,240823070,15270,15250,15270,15250,8
|
|
20231120,133500,240701050,15260,15260,15260,15260,0
|
|
20231120,133400,240701050,15260,15260,15260,15260,53
|
|
20231120,133300,239892270,15260,15260,15260,15260,0
|
|
20231120,133200,239892270,15260,15260,15260,15260,0
|
|
20231120,133100,239892270,15260,15260,15260,15260,0
|
|
20231120,133000,239892270,15260,15270,15270,15260,114
|
|
20231120,132900,238151560,15260,15260,15260,15260,0
|
|
20231120,132800,238151560,15260,15270,15270,15260,10
|
|
20231120,132700,237998940,15270,15270,15270,15270,101
|
|
20231120,132600,236456670,15270,15260,15270,15260,89
|
|
20231120,132500,235098510,15250,15250,15250,15250,0
|
|
20231120,132400,235098510,15250,15250,15250,15250,93
|
|
20231120,132300,233680260,15240,15240,15240,15240,0
|
|
20231120,132200,233680260,15240,15240,15240,15240,0
|
|
20231120,132100,233680260,15240,15240,15240,15240,0
|
|
20231120,132000,233680260,15240,15240,15240,15240,0
|
|
20231120,131900,233680260,15240,15240,15240,15240,0
|
|
20231120,131800,233680260,15240,15240,15240,15240,0
|
|
20231120,131700,233680260,15240,15240,15240,15240,551
|
|
20231120,131600,225283020,15240,15240,15240,15240,1
|
|
20231120,131500,225267780,15220,15220,15220,15220,98
|
|
20231120,131400,223776220,15220,15220,15220,15220,0
|
|
20231120,131300,223776220,15220,15220,15220,15220,0
|
|
20231120,131200,223776220,15220,15220,15220,15220,0
|
|
20231120,131100,223776220,15220,15220,15220,15220,59
|
|
20231120,131000,222878240,15220,15220,15220,15220,0
|
|
20231120,130900,222878240,15220,15220,15220,15220,16
|
|
20231120,130800,222634720,15220,15220,15220,15220,20
|
|
20231120,130700,222330320,15240,15240,15240,15240,12
|
|
20231120,130600,222147440,15230,15230,15230,15230,0
|
|
20231120,130500,222147440,15230,15230,15230,15230,12
|
|
20231120,130400,221964680,15230,15230,15230,15230,0
|
|
20231120,130300,221964680,15230,15230,15230,15230,19
|
|
20231120,130200,221675310,15230,15230,15230,15230,0
|
|
20231120,130100,221675310,15230,15230,15230,15230,1
|
|
20231120,130000,221660080,15200,15200,15200,15200,11
|
|
20231120,125900,221492880,15200,15200,15200,15200,15
|
|
20231120,125800,221264880,15230,15240,15240,15230,40
|
|
20231120,125700,220655380,15210,15210,15210,15210,152
|
|
20231120,125600,218343460,15240,15230,15240,15230,300
|
|
20231120,125500,213771920,15230,15230,15230,15230,0
|
|
20231120,125400,213771920,15230,15230,15230,15230,746
|
|
20231120,125300,202410340,15230,15220,15230,15220,200
|
|
20231120,125200,199364450,15220,15220,15220,15220,0
|
|
20231120,125100,199364450,15220,15220,15220,15220,6
|
|
20231120,125000,199273130,15220,15220,15220,15220,0
|
|
20231120,124900,199273130,15220,15220,15220,15220,0
|
|
20231120,124800,199273130,15220,15220,15220,15220,0
|
|
20231120,124700,199273130,15220,15220,15220,15220,0
|
|
20231120,124600,199273130,15220,15220,15220,15220,1
|
|
20231120,124500,199257910,15210,15210,15210,15210,0
|
|
20231120,124400,199257910,15210,15210,15210,15210,66
|
|
20231120,124300,198254050,15220,15220,15220,15220,0
|
|
20231120,124200,198254050,15220,15220,15220,15220,104
|
|
20231120,124100,196671170,15230,15230,15230,15230,105
|
|
20231120,124000,195072020,15220,15220,15220,15220,0
|
|
20231120,123900,195072020,15220,15220,15220,15220,0
|
|
20231120,123800,195072020,15220,15220,15220,15220,8
|
|
20231120,123700,194950260,15220,15220,15220,15220,1
|
|
20231120,123600,194935040,15230,15230,15230,15230,0
|
|
20231120,123500,194935040,15230,15230,15230,15230,0
|
|
20231120,123400,194935040,15230,15230,15230,15230,0
|
|
20231120,123300,194935040,15230,15230,15230,15230,0
|
|
20231120,123200,194935040,15230,15230,15230,15230,0
|
|
20231120,123100,194935040,15230,15230,15230,15230,0
|
|
20231120,123000,194935040,15230,15230,15230,15230,0
|
|
20231120,122900,194935040,15230,15230,15230,15230,0
|
|
20231120,122800,194935040,15230,15230,15230,15230,0
|
|
20231120,122700,194935040,15230,15230,15230,15230,0
|
|
20231120,122600,194935040,15230,15230,15230,15230,0
|
|
20231120,122500,194935040,15230,15230,15230,15230,0
|
|
20231120,122400,194935040,15230,15210,15230,15210,101
|
|
20231120,122300,193396830,15210,15210,15210,15210,150
|
|
20231120,122200,191115330,15210,15210,15210,15210,0
|
|
20231120,122100,191115330,15210,15210,15210,15210,30
|
|
20231120,122000,190659030,15220,15220,15220,15220,100
|
|
20231120,121900,189137030,15210,15210,15210,15210,0
|
|
20231120,121800,189137030,15210,15210,15210,15210,0
|
|
20231120,121700,189137030,15210,15210,15210,15210,0
|
|
20231120,121600,189137030,15210,15210,15210,15210,1
|
|
20231120,121500,189121820,15230,15230,15230,15230,2
|
|
20231120,121400,189091360,15230,15230,15230,15230,0
|
|
20231120,121300,189091360,15230,15230,15230,15230,0
|
|
20231120,121200,189091360,15230,15230,15230,15230,10
|
|
20231120,121100,188939060,15210,15210,15210,15210,0
|
|
20231120,121000,188939060,15210,15240,15240,15210,101
|
|
20231120,120900,187402820,15210,15210,15210,15210,0
|
|
20231120,120800,187402820,15210,15210,15210,15210,0
|
|
20231120,120700,187402820,15210,15210,15210,15210,1
|
|
20231120,120600,187387610,15240,15240,15240,15240,0
|
|
20231120,120500,187387610,15240,15240,15240,15240,0
|
|
20231120,120400,187387610,15240,15240,15240,15240,0
|
|
20231120,120300,187387610,15240,15240,15240,15240,0
|
|
20231120,120200,187387610,15240,15240,15240,15240,0
|
|
20231120,120100,187387610,15240,15240,15240,15240,0
|
|
20231120,120000,187387610,15240,15240,15240,15240,0
|
|
20231120,115900,187387610,15240,15240,15240,15240,0
|
|
20231120,115800,187387610,15240,15240,15240,15240,15
|
|
20231120,115700,187159010,15240,15240,15240,15240,0
|
|
20231120,115600,187159010,15240,15240,15240,15240,0
|
|
20231120,115500,187159010,15240,15240,15240,15240,0
|
|
20231120,115400,187159010,15240,15240,15240,15240,10
|
|
20231120,115300,187006610,15240,15240,15240,15240,0
|
|
20231120,115200,187006610,15240,15240,15240,15240,0
|
|
20231120,115100,187006610,15240,15240,15240,15240,170
|
|
20231120,115000,184415810,15240,15240,15240,15240,65
|
|
20231120,114900,183425210,15240,15220,15240,15220,330
|
|
20231120,114800,178397530,15210,15210,15210,15210,0
|
|
20231120,114700,178397530,15210,15210,15210,15210,26
|
|
20231120,114600,178002070,15210,15210,15210,15210,0
|
|
20231120,114500,178002070,15210,15210,15210,15210,0
|
|
20231120,114400,178002070,15210,15210,15210,15210,0
|
|
20231120,114300,178002070,15210,15210,15210,15210,116
|
|
20231120,114200,176237710,15220,15220,15220,15220,3
|
|
20231120,114100,176192050,15220,15220,15220,15220,7
|
|
20231120,114000,176085510,15230,15230,15230,15230,0
|
|
20231120,113900,176085510,15230,15230,15230,15230,0
|
|
20231120,113800,176085510,15230,15230,15230,15230,0
|
|
20231120,113700,176085510,15230,15230,15230,15230,0
|
|
20231120,113600,176085510,15230,15230,15230,15230,0
|
|
20231120,113500,176085510,15230,15230,15230,15230,10
|
|
20231120,113400,175933210,15230,15230,15230,15230,0
|
|
20231120,113300,175933210,15230,15230,15230,15230,0
|
|
20231120,113200,175933210,15230,15230,15230,15230,10
|
|
20231120,113100,175780910,15230,15230,15230,15230,10
|
|
20231120,113000,175628610,15220,15220,15220,15220,4
|
|
20231120,112900,175567730,15230,15230,15230,15230,0
|
|
20231120,112800,175567730,15230,15230,15230,15230,14
|
|
20231120,112700,175354510,15230,15230,15230,15230,0
|
|
20231120,112600,175354510,15230,15230,15230,15230,0
|
|
20231120,112500,175354510,15230,15230,15230,15230,50
|
|
20231120,112400,174593010,15210,15210,15210,15210,3
|
|
20231120,112300,174547380,15210,15210,15210,15210,103
|
|
20231120,112200,172980750,15230,15230,15230,15230,0
|
|
20231120,112100,172980750,15230,15230,15230,15230,0
|
|
20231120,112000,172980750,15230,15230,15230,15230,5
|
|
20231120,111900,172904600,15240,15230,15240,15230,24
|
|
20231120,111800,172539070,15230,15230,15230,15230,0
|
|
20231120,111700,172539070,15230,15230,15230,15230,0
|
|
20231120,111600,172539070,15230,15230,15230,15230,0
|
|
20231120,111500,172539070,15230,15210,15230,15210,9
|
|
20231120,111400,172402040,15240,15240,15240,15240,0
|
|
20231120,111300,172402040,15240,15240,15240,15240,0
|
|
20231120,111200,172402040,15240,15240,15240,15240,2
|
|
20231120,111100,172371560,15240,15240,15240,15240,330
|
|
20231120,111000,167342360,15210,15220,15240,15210,156
|
|
20231120,110900,164965810,15210,15210,15210,15210,76
|
|
20231120,110800,163809850,15220,15230,15230,15220,17
|
|
20231120,110700,163551000,15230,15230,15230,15230,70
|
|
20231120,110600,162484900,15240,15240,15240,15240,3
|
|
20231120,110500,162439180,15240,15240,15240,15240,1
|
|
20231120,110400,162423940,15240,15240,15240,15240,35
|
|
20231120,110300,161890540,15240,15240,15240,15240,2
|
|
20231120,110200,161860060,15240,15240,15240,15240,1
|
|
20231120,110100,161844820,15200,15200,15200,15200,110
|
|
20231120,110000,160172820,15260,15260,15260,15260,0
|
|
20231120,105900,160172820,15260,15240,15260,15240,459
|
|
20231120,105800,153173790,15240,15230,15240,15230,20
|
|
20231120,105700,152869090,15200,15200,15200,15200,4
|
|
20231120,105600,152808290,15240,15240,15240,15240,0
|
|
20231120,105500,152808290,15240,15190,15240,15190,1373
|
|
20231120,105400,131930190,15180,15180,15180,15180,107
|
|
20231120,105300,130305930,15170,15170,15170,15170,158
|
|
20231120,105200,127909070,15170,15160,15170,15160,101
|
|
20231120,105100,126377900,15170,15170,15170,15170,78
|
|
20231120,105000,125194640,15180,15180,15180,15180,1
|
|
20231120,104900,125179460,15170,15170,15170,15170,115
|
|
20231120,104800,123434910,15170,15170,15170,15170,0
|
|
20231120,104700,123434910,15170,15170,15170,15170,10
|
|
20231120,104600,123283210,15170,15170,15170,15170,0
|
|
20231120,104500,123283210,15170,15170,15170,15170,0
|
|
20231120,104400,123283210,15170,15170,15170,15170,3
|
|
20231120,104300,123237700,15180,15180,15180,15180,0
|
|
20231120,104200,123237700,15180,15180,15180,15180,0
|
|
20231120,104100,123237700,15180,15180,15180,15180,13
|
|
20231120,104000,123040360,15190,15190,15190,15190,0
|
|
20231120,103900,123040360,15190,15190,15190,15190,0
|
|
20231120,103800,123040360,15190,15190,15190,15190,20
|
|
20231120,103700,122736560,15190,15190,15190,15190,0
|
|
20231120,103600,122736560,15190,15190,15190,15190,0
|
|
20231120,103500,122736560,15190,15190,15190,15190,1
|
|
20231120,103400,122721370,15120,15120,15120,15120,0
|
|
20231120,103300,122721370,15120,15120,15120,15120,0
|
|
20231120,103200,122721370,15120,15120,15120,15120,0
|
|
20231120,103100,122721370,15120,15120,15120,15120,0
|
|
20231120,103000,122721370,15120,15130,15130,15120,119
|
|
20231120,102900,120921340,15120,15120,15120,15120,10
|
|
20231120,102800,120770140,15120,15160,15160,15120,40
|
|
20231120,102700,120164340,15200,15200,15200,15200,0
|
|
20231120,102600,120164340,15200,15160,15200,15160,37
|
|
20231120,102500,119603340,15160,15160,15160,15160,5
|
|
20231120,102400,119527540,15200,15200,15200,15200,1
|
|
20231120,102300,119512340,15190,15150,15190,15150,267
|
|
20231120,102200,115461960,15180,15180,15180,15180,0
|
|
20231120,102100,115461960,15180,15180,15180,15180,0
|
|
20231120,102000,115461960,15180,15180,15180,15180,0
|
|
20231120,101900,115461960,15180,15180,15180,15180,0
|
|
20231120,101800,115461960,15180,15180,15180,15180,0
|
|
20231120,101700,115461960,15180,15180,15180,15180,0
|
|
20231120,101600,115461960,15180,15180,15180,15180,0
|
|
20231120,101500,115461960,15180,15180,15180,15180,1
|
|
20231120,101400,115446780,15180,15180,15180,15180,1
|
|
20231120,101300,115431600,15100,15100,15100,15100,30
|
|
20231120,101200,114978600,15100,15120,15120,15100,145
|
|
20231120,101100,112787040,15120,15120,15120,15120,0
|
|
20231120,101000,112787040,15120,15120,15120,15120,0
|
|
20231120,100900,112787040,15120,15120,15120,15120,0
|
|
20231120,100800,112787040,15120,15130,15130,15120,19
|
|
20231120,100700,112499740,15200,15200,15200,15200,2
|
|
20231120,100600,112469340,15120,15120,15120,15120,0
|
|
20231120,100500,112469340,15120,15120,15120,15120,10
|
|
20231120,100400,112318140,15190,15190,15190,15190,16
|
|
20231120,100300,112075100,15180,15160,15180,15160,62
|
|
20231120,100200,111134470,15110,15170,15170,15110,137
|
|
20231120,100100,109058340,15170,15170,15170,15170,0
|
|
20231120,100000,109058340,15170,15170,15170,15170,1
|
|
20231120,095900,109043170,15150,15150,15150,15150,4
|
|
20231120,095800,108982570,15110,15170,15170,15110,2
|
|
20231120,095700,108952290,15030,15110,15110,15030,74
|
|
20231120,095600,107838290,15170,15150,15170,15140,189
|
|
20231120,095500,104973760,15150,15150,15150,15150,2
|
|
20231120,095400,104943460,15010,15010,15010,15010,0
|
|
20231120,095300,104943460,15010,15010,15010,15010,0
|
|
20231120,095200,104943460,15010,15100,15110,15010,1069
|
|
20231120,095100,88822050,15100,15100,15100,15100,185
|
|
20231120,095000,86028550,15010,15100,15100,15010,210
|
|
20231120,094900,82864270,15100,15100,15100,15100,1
|
|
20231120,094800,82849170,15190,15190,15190,15190,1
|
|
20231120,094700,82833980,15190,15190,15190,15190,0
|
|
20231120,094600,82833980,15190,15190,15190,15190,2
|
|
20231120,094500,82803600,15100,15100,15100,15100,0
|
|
20231120,094400,82803600,15100,15100,15100,15100,0
|
|
20231120,094300,82803600,15100,15100,15100,15100,17
|
|
20231120,094200,82546900,15140,15160,15160,15140,320
|
|
20231120,094100,77699160,15160,15160,15160,15160,0
|
|
20231120,094000,77699160,15160,15160,15160,15160,139
|
|
20231120,093900,75591920,15240,15240,15240,15240,0
|
|
20231120,093800,75591920,15240,15240,15240,15240,10
|
|
20231120,093700,75439520,15240,15190,15240,15190,1070
|
|
20231120,093600,59159260,15190,15190,15190,15190,0
|
|
20231120,093500,59159260,15190,15190,15190,15190,0
|
|
20231120,093400,59159260,15190,15190,15190,15190,15
|
|
20231120,093300,58931410,15200,15200,15200,15200,111
|
|
20231120,093200,57244210,15150,15150,15150,15150,39
|
|
20231120,093100,56653360,15150,15150,15150,15150,0
|
|
20231120,093000,56653360,15150,15150,15150,15150,20
|
|
20231120,092900,56350360,15200,15190,15200,15190,111
|
|
20231120,092800,54663170,15200,15200,15200,15200,0
|
|
20231120,092700,54663170,15200,15200,15200,15200,48
|
|
20231120,092600,53933570,15200,15200,15200,15200,6
|
|
20231120,092500,53842370,15210,15210,15210,15210,0
|
|
20231120,092400,53842370,15210,15210,15210,15210,6
|
|
20231120,092300,53751110,15220,15220,15220,15220,0
|
|
20231120,092200,53751110,15220,15200,15220,15200,73
|
|
20231120,092100,52641370,15200,15150,15200,15150,180
|
|
20231120,092000,49909960,15150,15150,15160,15150,47
|
|
20231120,091900,49197840,14950,15170,15170,14950,623
|
|
20231120,091800,39833440,15170,15190,15190,15170,94
|
|
20231120,091700,38406260,15190,15150,15190,15150,13
|
|
20231120,091600,38209270,15150,15200,15200,15150,14
|
|
20231120,091500,37997060,15190,15140,15190,15140,43
|
|
20231120,091400,37345020,15100,15100,15130,15100,432
|
|
20231120,091300,30816520,15060,15060,15060,15060,0
|
|
20231120,091200,30816520,15060,14980,15060,14970,399
|
|
20231120,091100,24837670,14980,15000,15110,14980,278
|
|
20231120,091000,20649960,15000,15010,15010,15000,100
|
|
20231120,090900,19149900,15000,15010,15010,15000,84
|
|
20231120,090800,17889560,15010,15020,15020,15010,70
|
|
20231120,090700,16838370,15090,15100,15100,15090,565
|
|
20231120,090600,8307870,15100,15080,15100,15080,210
|
|
20231120,090500,5140370,15080,15080,15080,15080,4
|
|
20231120,090400,5080050,14960,14960,14960,14960,0
|
|
20231120,090300,5080050,14960,14960,14960,14960,0
|
|
20231120,090200,5080050,14960,14980,14980,14960,70
|
|
20231120,090100,4032750,15100,15040,15100,15040,52
|
|
20231120,090000,3248640,15040,15040,15040,15040,216
|