593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,185000,336433120,15360,15360,15360,15360,231
|
|
20231121,184900,336433120,15360,15360,15360,15360,0
|
|
20231121,184800,336433120,15360,15360,15360,15360,0
|
|
20231121,184700,336433120,15360,15360,15360,15360,0
|
|
20231121,184600,336433120,15360,15360,15360,15360,0
|
|
20231121,184500,336433120,15360,15360,15360,15360,0
|
|
20231121,184400,336433120,15360,15360,15360,15360,0
|
|
20231121,184300,336433120,15360,15360,15360,15360,0
|
|
20231121,184200,336433120,15360,15360,15360,15360,0
|
|
20231121,184100,336433120,15360,15360,15360,15360,0
|
|
20231121,184000,336433120,15360,15360,15360,15360,0
|
|
20231121,183900,336433120,15360,15360,15360,15360,0
|
|
20231121,183800,336433120,15360,15360,15360,15360,0
|
|
20231121,183700,336433120,15360,15360,15360,15360,0
|
|
20231121,183600,336433120,15360,15360,15360,15360,0
|
|
20231121,183500,336433120,15360,15360,15360,15360,0
|
|
20231121,183400,336433120,15360,15360,15360,15360,0
|
|
20231121,183300,336433120,15360,15360,15360,15360,0
|
|
20231121,183200,336433120,15360,15360,15360,15360,0
|
|
20231121,183100,336433120,15360,15360,15360,15360,0
|
|
20231121,183000,336433120,15360,15360,15360,15360,0
|
|
20231121,182900,336433120,15360,15360,15360,15360,0
|
|
20231121,182800,336433120,15360,15360,15360,15360,0
|
|
20231121,182700,336433120,15360,15360,15360,15360,0
|
|
20231121,182600,336433120,15360,15360,15360,15360,0
|
|
20231121,182500,336433120,15360,15360,15360,15360,0
|
|
20231121,182400,336433120,15360,15360,15360,15360,0
|
|
20231121,182300,336433120,15360,15360,15360,15360,0
|
|
20231121,182200,336433120,15360,15360,15360,15360,0
|
|
20231121,182100,336433120,15360,15360,15360,15360,0
|
|
20231121,182000,336433120,15360,15360,15360,15360,231
|
|
20231121,181900,336433120,15360,15360,15360,15360,0
|
|
20231121,181800,336433120,15360,15360,15360,15360,0
|
|
20231121,181700,336433120,15360,15360,15360,15360,0
|
|
20231121,181600,336433120,15360,15360,15360,15360,0
|
|
20231121,181500,336433120,15360,15360,15360,15360,0
|
|
20231121,181400,336433120,15360,15360,15360,15360,0
|
|
20231121,181300,336433120,15360,15360,15360,15360,0
|
|
20231121,181200,336433120,15360,15360,15360,15360,0
|
|
20231121,181100,336433120,15360,15360,15360,15360,0
|
|
20231121,181000,336433120,15360,15360,15360,15360,0
|
|
20231121,180900,336433120,15360,15360,15360,15360,0
|
|
20231121,180800,336433120,15360,15360,15360,15360,0
|
|
20231121,180700,336433120,15360,15360,15360,15360,0
|
|
20231121,180600,336433120,15360,15360,15360,15360,0
|
|
20231121,180500,336433120,15360,15360,15360,15360,0
|
|
20231121,180400,336433120,15360,15360,15360,15360,0
|
|
20231121,180300,336433120,15360,15360,15360,15360,0
|
|
20231121,180200,336433120,15360,15360,15360,15360,0
|
|
20231121,180100,336433120,15360,15360,15360,15360,0
|
|
20231121,180000,336433120,15360,15360,15360,15360,0
|
|
20231121,175900,336433120,15360,15360,15360,15360,0
|
|
20231121,175800,336433120,15360,15360,15360,15360,0
|
|
20231121,175700,336433120,15360,15360,15360,15360,0
|
|
20231121,175600,336433120,15360,15360,15360,15360,0
|
|
20231121,175500,336433120,15360,15360,15360,15360,0
|
|
20231121,175400,336433120,15360,15360,15360,15360,0
|
|
20231121,175300,336433120,15360,15360,15360,15360,0
|
|
20231121,175200,336433120,15360,15360,15360,15360,0
|
|
20231121,175100,336433120,15360,15360,15360,15360,0
|
|
20231121,175000,336433120,15360,15360,15360,15360,231
|
|
20231121,174900,336433120,15360,15360,15360,15360,0
|
|
20231121,174800,336433120,15360,15360,15360,15360,0
|
|
20231121,174700,336433120,15360,15360,15360,15360,0
|
|
20231121,174600,336433120,15360,15360,15360,15360,0
|
|
20231121,174500,336433120,15360,15360,15360,15360,0
|
|
20231121,174400,336433120,15360,15360,15360,15360,0
|
|
20231121,174300,336433120,15360,15360,15360,15360,0
|
|
20231121,174200,336433120,15360,15360,15360,15360,0
|
|
20231121,174100,336433120,15360,15360,15360,15360,0
|
|
20231121,174000,336433120,15360,15360,15360,15360,0
|
|
20231121,173900,336433120,15360,15360,15360,15360,0
|
|
20231121,173800,336433120,15360,15360,15360,15360,0
|
|
20231121,173700,336433120,15360,15360,15360,15360,0
|
|
20231121,173600,336433120,15360,15360,15360,15360,0
|
|
20231121,173500,336433120,15360,15360,15360,15360,0
|
|
20231121,173400,336433120,15360,15360,15360,15360,0
|
|
20231121,173300,336433120,15360,15360,15360,15360,0
|
|
20231121,173200,336433120,15360,15360,15360,15360,0
|
|
20231121,173100,336433120,15360,15360,15360,15360,0
|
|
20231121,173000,336433120,15360,15360,15360,15360,0
|
|
20231121,172900,336433120,15360,15360,15360,15360,0
|
|
20231121,172800,336433120,15360,15360,15360,15360,0
|
|
20231121,172700,336433120,15360,15360,15360,15360,0
|
|
20231121,172600,336433120,15360,15360,15360,15360,0
|
|
20231121,172500,336433120,15360,15360,15360,15360,0
|
|
20231121,172400,336433120,15360,15360,15360,15360,0
|
|
20231121,172300,336433120,15360,15360,15360,15360,0
|
|
20231121,172200,336433120,15360,15360,15360,15360,0
|
|
20231121,172100,336433120,15360,15360,15360,15360,0
|
|
20231121,172000,336433120,15360,15360,15360,15360,231
|
|
20231121,171900,336433120,15360,15360,15360,15360,0
|
|
20231121,171800,336433120,15360,15360,15360,15360,0
|
|
20231121,171700,336433120,15360,15360,15360,15360,0
|
|
20231121,171600,336433120,15360,15360,15360,15360,0
|
|
20231121,171500,336433120,15360,15360,15360,15360,0
|
|
20231121,171400,336433120,15360,15360,15360,15360,0
|
|
20231121,171300,336433120,15360,15360,15360,15360,0
|
|
20231121,171200,336433120,15360,15360,15360,15360,0
|
|
20231121,171100,336433120,15360,15360,15360,15360,0
|
|
20231121,171000,336433120,15360,15360,15360,15360,0
|
|
20231121,170900,336433120,15360,15360,15360,15360,0
|
|
20231121,170800,336433120,15360,15360,15360,15360,0
|
|
20231121,170700,336433120,15360,15360,15360,15360,0
|
|
20231121,170600,336433120,15360,15360,15360,15360,0
|
|
20231121,170500,336433120,15360,15360,15360,15360,0
|
|
20231121,170400,336433120,15360,15360,15360,15360,0
|
|
20231121,170300,336433120,15360,15360,15360,15360,0
|
|
20231121,170200,336433120,15360,15360,15360,15360,0
|
|
20231121,170100,336433120,15360,15360,15360,15360,0
|
|
20231121,170000,336433120,15360,15360,15360,15360,0
|
|
20231121,165900,336433120,15360,15360,15360,15360,0
|
|
20231121,165800,336433120,15360,15360,15360,15360,0
|
|
20231121,165700,336433120,15360,15360,15360,15360,0
|
|
20231121,165600,336433120,15360,15360,15360,15360,0
|
|
20231121,165500,336433120,15360,15360,15360,15360,0
|
|
20231121,165400,336433120,15360,15360,15360,15360,0
|
|
20231121,165300,336433120,15360,15360,15360,15360,0
|
|
20231121,165200,336433120,15360,15360,15360,15360,0
|
|
20231121,165100,336433120,15360,15360,15360,15360,0
|
|
20231121,165000,336433120,15360,15360,15360,15360,231
|
|
20231121,164900,336433120,15360,15360,15360,15360,0
|
|
20231121,164800,336433120,15360,15360,15360,15360,0
|
|
20231121,164700,336433120,15360,15360,15360,15360,0
|
|
20231121,164600,336433120,15360,15360,15360,15360,0
|
|
20231121,164500,336433120,15360,15360,15360,15360,0
|
|
20231121,164400,336433120,15360,15360,15360,15360,0
|
|
20231121,164300,336433120,15360,15360,15360,15360,0
|
|
20231121,164200,336433120,15360,15360,15360,15360,0
|
|
20231121,164100,336433120,15360,15360,15360,15360,0
|
|
20231121,164000,336433120,15360,15360,15360,15360,0
|
|
20231121,163900,336433120,15360,15360,15360,15360,0
|
|
20231121,163800,336433120,15360,15360,15360,15360,0
|
|
20231121,163700,336433120,15360,15360,15360,15360,0
|
|
20231121,163600,336433120,15360,15360,15360,15360,0
|
|
20231121,163500,336433120,15360,15360,15360,15360,0
|
|
20231121,163400,336433120,15360,15360,15360,15360,0
|
|
20231121,163300,336433120,15360,15360,15360,15360,0
|
|
20231121,163200,336433120,15360,15360,15360,15360,0
|
|
20231121,163100,336433120,15360,15360,15360,15360,0
|
|
20231121,163000,336433120,15360,15360,15360,15360,0
|
|
20231121,162900,336433120,15360,15360,15360,15360,0
|
|
20231121,162800,336433120,15360,15360,15360,15360,0
|
|
20231121,162700,336433120,15360,15360,15360,15360,0
|
|
20231121,162600,336433120,15360,15360,15360,15360,0
|
|
20231121,162500,336433120,15360,15360,15360,15360,0
|
|
20231121,162400,336433120,15360,15360,15360,15360,0
|
|
20231121,162300,336433120,15360,15360,15360,15360,0
|
|
20231121,162200,336433120,15360,15360,15360,15360,0
|
|
20231121,162100,336433120,15360,15360,15360,15360,0
|
|
20231121,162000,336433120,15360,15360,15360,15360,231
|
|
20231121,161900,336433120,15360,15360,15360,15360,0
|
|
20231121,161800,336433120,15360,15360,15360,15360,0
|
|
20231121,161700,336433120,15360,15360,15360,15360,0
|
|
20231121,161600,336433120,15360,15360,15360,15360,0
|
|
20231121,161500,336433120,15360,15360,15360,15360,0
|
|
20231121,161400,336433120,15360,15360,15360,15360,0
|
|
20231121,161300,336433120,15360,15360,15360,15360,0
|
|
20231121,161200,336433120,15360,15360,15360,15360,0
|
|
20231121,161100,336433120,15360,15360,15360,15360,0
|
|
20231121,161000,336433120,15360,15360,15360,15360,0
|
|
20231121,160900,336433120,15360,15360,15360,15360,0
|
|
20231121,160800,336433120,15360,15360,15360,15360,0
|
|
20231121,160700,336433120,15360,15360,15360,15360,0
|
|
20231121,160600,336433120,15360,15360,15360,15360,0
|
|
20231121,160500,336433120,15360,15360,15360,15360,0
|
|
20231121,160400,336433120,15360,15360,15360,15360,0
|
|
20231121,160300,336433120,15360,15360,15360,15360,0
|
|
20231121,160200,336433120,15360,15360,15360,15360,0
|
|
20231121,160100,336433120,15360,15360,15360,15360,0
|
|
20231121,160000,336433120,15360,15360,15360,15360,0
|
|
20231121,155900,336433120,15360,15360,15360,15360,0
|
|
20231121,155800,336433120,15360,15360,15360,15360,0
|
|
20231121,155700,336433120,15360,15360,15360,15360,0
|
|
20231121,155600,336433120,15360,15360,15360,15360,0
|
|
20231121,155500,336433120,15360,15360,15360,15360,0
|
|
20231121,155400,336433120,15360,15360,15360,15360,0
|
|
20231121,155300,336433120,15360,15360,15360,15360,0
|
|
20231121,155200,336433120,15360,15360,15360,15360,0
|
|
20231121,155100,336433120,15360,15360,15360,15360,0
|
|
20231121,155000,336433120,15360,15360,15360,15360,231
|
|
20231121,154900,336433120,15360,15360,15360,15360,0
|
|
20231121,154800,336433120,15360,15360,15360,15360,0
|
|
20231121,154700,336433120,15360,15360,15360,15360,0
|
|
20231121,154600,336433120,15360,15360,15360,15360,0
|
|
20231121,154500,336433120,15360,15360,15360,15360,0
|
|
20231121,154400,336433120,15360,15360,15360,15360,0
|
|
20231121,154300,336433120,15360,15360,15360,15360,0
|
|
20231121,154200,336433120,15360,15360,15360,15360,0
|
|
20231121,154100,336433120,15360,15360,15360,15360,0
|
|
20231121,154000,336433120,15360,15360,15360,15360,0
|
|
20231121,153900,336433120,15360,15360,15360,15360,0
|
|
20231121,153800,336433120,15360,15360,15360,15360,0
|
|
20231121,153700,336433120,15360,15360,15360,15360,0
|
|
20231121,153600,336433120,15360,15360,15360,15360,0
|
|
20231121,153500,336433120,15360,15360,15360,15360,0
|
|
20231121,153400,336433120,15360,15360,15360,15360,0
|
|
20231121,153300,336433120,15360,15360,15360,15360,0
|
|
20231121,153200,336433120,15360,15360,15360,15360,0
|
|
20231121,153100,336433120,15360,15360,15360,15360,0
|
|
20231121,153000,336433120,15360,15360,15360,15360,231
|
|
20231121,152900,332884960,15370,15370,15370,15370,0
|
|
20231121,152800,332884960,15370,15370,15370,15370,0
|
|
20231121,152700,332884960,15370,15370,15370,15370,0
|
|
20231121,152600,332884960,15370,15370,15370,15370,0
|
|
20231121,152500,332884960,15370,15370,15370,15370,0
|
|
20231121,152400,332884960,15370,15370,15370,15370,0
|
|
20231121,152300,332884960,15370,15370,15370,15370,0
|
|
20231121,152200,332884960,15370,15370,15370,15370,0
|
|
20231121,152100,332884960,15370,15370,15370,15370,0
|
|
20231121,152000,332884960,15370,15370,15370,15370,0
|
|
20231121,151900,332884960,15370,15380,15380,15370,26
|
|
20231121,151800,332485230,15390,15360,15390,15360,46
|
|
20231121,151700,331777740,15390,15390,15390,15390,100
|
|
20231121,151600,330238740,15380,15380,15380,15380,0
|
|
20231121,151500,330238740,15380,15380,15380,15380,6
|
|
20231121,151400,330146460,15360,15360,15360,15360,20
|
|
20231121,151300,329839260,15360,15360,15360,15360,1
|
|
20231121,151200,329823900,15390,15360,15390,15360,12
|
|
20231121,151100,329639280,15390,15380,15390,15380,44
|
|
20231121,151000,328962160,15370,15370,15370,15370,2
|
|
20231121,150900,328931420,15360,15360,15360,15360,0
|
|
20231121,150800,328931420,15360,15360,15360,15360,0
|
|
20231121,150700,328931420,15360,15360,15360,15360,1
|
|
20231121,150600,328916060,15360,15360,15360,15360,0
|
|
20231121,150500,328916060,15360,15360,15360,15360,36
|
|
20231121,150400,328363100,15360,15360,15360,15360,0
|
|
20231121,150300,328363100,15360,15360,15360,15360,0
|
|
20231121,150200,328363100,15360,15360,15360,15360,0
|
|
20231121,150100,328363100,15360,15360,15360,15360,0
|
|
20231121,150000,328363100,15360,15390,15390,15360,13
|
|
20231121,145900,328163240,15360,15370,15370,15360,60
|
|
20231121,145800,327241570,15370,15370,15370,15370,162
|
|
20231121,145700,324751630,15400,15400,15400,15400,0
|
|
20231121,145600,324751630,15400,15400,15400,15400,0
|
|
20231121,145500,324751630,15400,15400,15400,15400,0
|
|
20231121,145400,324751630,15400,15400,15400,15400,0
|
|
20231121,145300,324751630,15400,15400,15400,15400,6
|
|
20231121,145200,324659230,15370,15370,15370,15370,0
|
|
20231121,145100,324659230,15370,15370,15370,15370,0
|
|
20231121,145000,324659230,15370,15370,15400,15370,343
|
|
20231121,144900,319382310,15370,15370,15370,15370,0
|
|
20231121,144800,319382310,15370,15370,15370,15370,1
|
|
20231121,144700,319366940,15390,15390,15390,15390,49
|
|
20231121,144600,318612830,15400,15400,15400,15400,1
|
|
20231121,144500,318597430,15390,15390,15390,15390,0
|
|
20231121,144400,318597430,15390,15390,15390,15390,0
|
|
20231121,144300,318597430,15390,15390,15390,15390,5
|
|
20231121,144200,318520480,15390,15390,15390,15390,0
|
|
20231121,144100,318520480,15390,15390,15390,15390,3
|
|
20231121,144000,318474310,15390,15390,15390,15390,3
|
|
20231121,143900,318428140,15390,15390,15390,15390,167
|
|
20231121,143800,315858010,15360,15370,15370,15360,17
|
|
20231121,143700,315596790,15370,15370,15370,15370,0
|
|
20231121,143600,315596790,15370,15370,15370,15370,0
|
|
20231121,143500,315596790,15370,15370,15370,15370,0
|
|
20231121,143400,315596790,15370,15370,15370,15370,26
|
|
20231121,143300,315197170,15360,15370,15370,15360,59
|
|
20231121,143200,314290690,15370,15370,15370,15370,0
|
|
20231121,143100,314290690,15370,15370,15370,15370,0
|
|
20231121,143000,314290690,15370,15370,15370,15370,0
|
|
20231121,142900,314290690,15370,15370,15370,15370,0
|
|
20231121,142800,314290690,15370,15370,15370,15370,9
|
|
20231121,142700,314152360,15390,15370,15390,15370,17
|
|
20231121,142600,313890770,15370,15370,15370,15370,1
|
|
20231121,142500,313875400,15370,15390,15390,15370,51
|
|
20231121,142400,313090530,15370,15370,15370,15370,1
|
|
20231121,142300,313075160,15370,15370,15370,15370,1
|
|
20231121,142200,313059790,15400,15400,15400,15400,4
|
|
20231121,142100,312998190,15350,15350,15350,15350,30
|
|
20231121,142000,312537690,15350,15350,15350,15350,5
|
|
20231121,141900,312460940,15420,15420,15420,15420,0
|
|
20231121,141800,312460940,15420,15420,15420,15420,0
|
|
20231121,141700,312460940,15420,15420,15420,15420,0
|
|
20231121,141600,312460940,15420,15420,15420,15420,0
|
|
20231121,141500,312460940,15420,15420,15420,15420,0
|
|
20231121,141400,312460940,15420,15420,15420,15420,3
|
|
20231121,141300,312414680,15420,15420,15420,15420,15
|
|
20231121,141200,312183380,15340,15340,15340,15340,0
|
|
20231121,141100,312183380,15340,15340,15340,15340,0
|
|
20231121,141000,312183380,15340,15340,15340,15340,0
|
|
20231121,140900,312183380,15340,15350,15350,15340,132
|
|
20231121,140800,310158200,15340,15340,15340,15340,0
|
|
20231121,140700,310158200,15340,15340,15340,15340,0
|
|
20231121,140600,310158200,15340,15340,15340,15340,0
|
|
20231121,140500,310158200,15340,15340,15340,15340,0
|
|
20231121,140400,310158200,15340,15370,15370,15340,100
|
|
20231121,140300,308622930,15430,15430,15430,15430,0
|
|
20231121,140200,308622930,15430,15430,15430,15430,0
|
|
20231121,140100,308622930,15430,15430,15430,15430,0
|
|
20231121,140000,308622930,15430,15430,15430,15430,5
|
|
20231121,135900,308545780,15440,15440,15440,15440,0
|
|
20231121,135800,308545780,15440,15440,15440,15440,65
|
|
20231121,135700,307542180,15440,15440,15440,15440,2
|
|
20231121,135600,307511300,15440,15440,15440,15440,0
|
|
20231121,135500,307511300,15440,15440,15440,15440,1
|
|
20231121,135400,307495860,15450,15450,15450,15450,0
|
|
20231121,135300,307495860,15450,15450,15450,15450,0
|
|
20231121,135200,307495860,15450,15450,15450,15450,0
|
|
20231121,135100,307495860,15450,15370,15450,15370,500
|
|
20231121,135000,299777630,15370,15370,15370,15370,1
|
|
20231121,134900,299762260,15370,15370,15370,15370,2
|
|
20231121,134800,299731520,15360,15360,15360,15360,0
|
|
20231121,134700,299731520,15360,15360,15360,15360,0
|
|
20231121,134600,299731520,15360,15360,15360,15360,0
|
|
20231121,134500,299731520,15360,15360,15360,15360,0
|
|
20231121,134400,299731520,15360,15360,15360,15360,3
|
|
20231121,134300,299685440,15360,15340,15360,15340,4
|
|
20231121,134200,299624060,15340,15370,15370,15340,94
|
|
20231121,134100,298180780,15380,15380,15380,15380,0
|
|
20231121,134000,298180780,15380,15380,15380,15380,20
|
|
20231121,133900,297873180,15390,15390,15390,15390,100
|
|
20231121,133800,296334180,15400,15400,15400,15400,1
|
|
20231121,133700,296318780,15390,15390,15390,15390,0
|
|
20231121,133600,296318780,15390,15400,15400,15390,65
|
|
20231121,133500,295317980,15400,15400,15400,15400,0
|
|
20231121,133400,295317980,15400,15400,15400,15400,0
|
|
20231121,133300,295317980,15400,15400,15400,15400,25
|
|
20231121,133200,294932980,15400,15400,15400,15400,0
|
|
20231121,133100,294932980,15400,15400,15400,15400,0
|
|
20231121,133000,294932980,15400,15400,15400,15400,20
|
|
20231121,132900,294624980,15400,15400,15400,15400,0
|
|
20231121,132800,294624980,15400,15400,15400,15400,1
|
|
20231121,132700,294609580,15400,15400,15400,15400,1
|
|
20231121,132600,294594180,15410,15410,15410,15400,36
|
|
20231121,132500,294039430,15400,15400,15400,15400,2
|
|
20231121,132400,294008630,15400,15400,15400,15400,2
|
|
20231121,132300,293977830,15410,15400,15410,15400,61
|
|
20231121,132200,293038080,15410,15410,15410,15410,0
|
|
20231121,132100,293038080,15410,15410,15410,15410,0
|
|
20231121,132000,293038080,15410,15390,15410,15390,15
|
|
20231121,131900,292807190,15330,15390,15390,15330,305
|
|
20231121,131800,288120330,15400,15400,15400,15400,0
|
|
20231121,131700,288120330,15400,15400,15400,15400,18
|
|
20231121,131600,287843130,15400,15400,15400,15400,0
|
|
20231121,131500,287843130,15400,15400,15400,15400,1
|
|
20231121,131400,287827730,15410,15410,15410,15410,0
|
|
20231121,131300,287827730,15410,15410,15410,15410,84
|
|
20231121,131200,286533290,15410,15410,15410,15410,0
|
|
20231121,131100,286533290,15410,15410,15410,15410,0
|
|
20231121,131000,286533290,15410,15410,15410,15410,0
|
|
20231121,130900,286533290,15410,15410,15410,15410,20
|
|
20231121,130800,286225090,15380,15380,15380,15380,4
|
|
20231121,130700,286163570,15390,15390,15390,15390,5
|
|
20231121,130600,286086620,15380,15380,15380,15380,114
|
|
20231121,130500,284333300,15390,15390,15390,15390,0
|
|
20231121,130400,284333300,15390,15390,15390,15390,100
|
|
20231121,130300,282794300,15420,15390,15420,15390,201
|
|
20231121,130200,279697920,15420,15420,15420,15420,20
|
|
20231121,130100,279389520,15400,15390,15400,15390,33
|
|
20231121,130000,278881350,15430,15430,15430,15430,0
|
|
20231121,125900,278881350,15430,15400,15430,15400,22
|
|
20231121,125800,278542150,15430,15410,15430,15400,91
|
|
20231121,125700,277140140,15430,15430,15430,15430,0
|
|
20231121,125600,277140140,15430,15410,15430,15400,76
|
|
20231121,125500,275969170,15410,15410,15410,15410,25
|
|
20231121,125400,275583920,15410,15410,15410,15410,0
|
|
20231121,125300,275583920,15410,15410,15410,15410,0
|
|
20231121,125200,275583920,15410,15400,15410,15400,2
|
|
20231121,125100,275553110,15390,15390,15390,15390,0
|
|
20231121,125000,275553110,15390,15390,15390,15390,6
|
|
20231121,124900,275460770,15400,15400,15400,15400,0
|
|
20231121,124800,275460770,15400,15400,15400,15400,0
|
|
20231121,124700,275460770,15400,15400,15400,15400,0
|
|
20231121,124600,275460770,15400,15400,15400,15400,0
|
|
20231121,124500,275460770,15400,15400,15400,15400,0
|
|
20231121,124400,275460770,15400,15400,15400,15400,0
|
|
20231121,124300,275460770,15400,15400,15400,15400,0
|
|
20231121,124200,275460770,15400,15400,15400,15400,0
|
|
20231121,124100,275460770,15400,15400,15400,15400,0
|
|
20231121,124000,275460770,15400,15400,15400,15400,0
|
|
20231121,123900,275460770,15400,15400,15400,15400,0
|
|
20231121,123800,275460770,15400,15400,15400,15400,21
|
|
20231121,123700,275137370,15410,15410,15410,15410,50
|
|
20231121,123600,274366870,15420,15420,15420,15420,0
|
|
20231121,123500,274366870,15420,15420,15420,15420,0
|
|
20231121,123400,274366870,15420,15420,15420,15420,1
|
|
20231121,123300,274351450,15420,15420,15420,15420,1
|
|
20231121,123200,274336030,15430,15430,15430,15430,0
|
|
20231121,123100,274336030,15430,15400,15430,15400,27
|
|
20231121,123000,273920010,15400,15400,15400,15400,6
|
|
20231121,122900,273827610,15390,15390,15390,15390,0
|
|
20231121,122800,273827610,15390,15390,15390,15390,0
|
|
20231121,122700,273827610,15390,15390,15390,15390,0
|
|
20231121,122600,273827610,15390,15390,15390,15390,0
|
|
20231121,122500,273827610,15390,15390,15390,15390,0
|
|
20231121,122400,273827610,15390,15390,15390,15390,0
|
|
20231121,122300,273827610,15390,15390,15390,15390,0
|
|
20231121,122200,273827610,15390,15390,15390,15390,0
|
|
20231121,122100,273827610,15390,15390,15390,15390,1
|
|
20231121,122000,273812220,15400,15400,15400,15400,0
|
|
20231121,121900,273812220,15400,15400,15400,15400,0
|
|
20231121,121800,273812220,15400,15400,15400,15400,0
|
|
20231121,121700,273812220,15400,15390,15400,15390,2
|
|
20231121,121600,273781430,15390,15390,15390,15390,0
|
|
20231121,121500,273781430,15390,15390,15390,15390,16
|
|
20231121,121400,273535190,15390,15390,15390,15390,0
|
|
20231121,121300,273535190,15390,15390,15390,15390,0
|
|
20231121,121200,273535190,15390,15390,15390,15390,0
|
|
20231121,121100,273535190,15390,15390,15390,15390,0
|
|
20231121,121000,273535190,15390,15380,15390,15380,110
|
|
20231121,120900,271842750,15380,15380,15380,15380,0
|
|
20231121,120800,271842750,15380,15380,15380,15380,0
|
|
20231121,120700,271842750,15380,15380,15380,15380,0
|
|
20231121,120600,271842750,15380,15380,15380,15380,1
|
|
20231121,120500,271827370,15380,15380,15380,15380,1
|
|
20231121,120400,271811990,15380,15380,15380,15380,0
|
|
20231121,120300,271811990,15380,15380,15380,15380,0
|
|
20231121,120200,271811990,15380,15380,15380,15380,0
|
|
20231121,120100,271811990,15380,15380,15380,15380,0
|
|
20231121,120000,271811990,15380,15380,15380,15380,0
|
|
20231121,115900,271811990,15380,15380,15380,15380,0
|
|
20231121,115800,271811990,15380,15380,15380,15380,0
|
|
20231121,115700,271811990,15380,15380,15380,15380,0
|
|
20231121,115600,271811990,15380,15380,15380,15380,1
|
|
20231121,115500,271796610,15320,15320,15320,15320,0
|
|
20231121,115400,271796610,15320,15320,15320,15320,4
|
|
20231121,115300,271735330,15390,15390,15390,15390,0
|
|
20231121,115200,271735330,15390,15390,15390,15390,5
|
|
20231121,115100,271658380,15310,15340,15340,15310,200
|
|
20231121,115000,268595700,15390,15360,15390,15310,1005
|
|
20231121,114900,253184770,15370,15370,15370,15370,5
|
|
20231121,114800,253107920,15370,15370,15370,15370,450
|
|
20231121,114700,246191420,15390,15380,15390,15380,88
|
|
20231121,114600,244837910,15370,15370,15370,15370,0
|
|
20231121,114500,244837910,15370,15370,15370,15370,65
|
|
20231121,114400,243838860,15380,15380,15380,15380,0
|
|
20231121,114300,243838860,15380,15380,15380,15380,0
|
|
20231121,114200,243838860,15380,15380,15380,15380,0
|
|
20231121,114100,243838860,15380,15380,15380,15380,0
|
|
20231121,114000,243838860,15380,15380,15380,15380,0
|
|
20231121,113900,243838860,15380,15380,15380,15380,186
|
|
20231121,113800,240978180,15380,15380,15380,15380,0
|
|
20231121,113700,240978180,15380,15380,15380,15380,12
|
|
20231121,113600,240793620,15380,15380,15380,15380,0
|
|
20231121,113500,240793620,15380,15380,15380,15380,0
|
|
20231121,113400,240793620,15380,15380,15380,15380,0
|
|
20231121,113300,240793620,15380,15380,15380,15380,2
|
|
20231121,113200,240762860,15370,15350,15370,15350,90
|
|
20231121,113100,239381330,15360,15370,15370,15360,30
|
|
20231121,113000,238920430,15380,15370,15380,15370,24
|
|
20231121,112900,238551340,15380,15390,15390,15380,83
|
|
20231121,112800,237274760,15390,15390,15390,15390,1
|
|
20231121,112700,237259370,15400,15400,15400,15400,34
|
|
20231121,112600,236735770,15430,15430,15430,15430,10
|
|
20231121,112500,236581470,15430,15430,15430,15430,0
|
|
20231121,112400,236581470,15430,15430,15430,15430,0
|
|
20231121,112300,236581470,15430,15430,15430,15430,1
|
|
20231121,112200,236566040,15450,15450,15450,15450,0
|
|
20231121,112100,236566040,15450,15450,15450,15450,0
|
|
20231121,112000,236566040,15450,15450,15450,15450,0
|
|
20231121,111900,236566040,15450,15450,15450,15450,0
|
|
20231121,111800,236566040,15450,15450,15450,15450,0
|
|
20231121,111700,236566040,15450,15450,15450,15450,0
|
|
20231121,111600,236566040,15450,15450,15450,15450,0
|
|
20231121,111500,236566040,15450,15450,15450,15450,0
|
|
20231121,111400,236566040,15450,15450,15450,15450,0
|
|
20231121,111300,236566040,15450,15450,15450,15450,0
|
|
20231121,111200,236566040,15450,15450,15450,15450,0
|
|
20231121,111100,236566040,15450,15450,15450,15450,0
|
|
20231121,111000,236566040,15450,15450,15450,15450,0
|
|
20231121,110900,236566040,15450,15440,15450,15400,115
|
|
20231121,110800,234794430,15420,15420,15420,15420,0
|
|
20231121,110700,234794430,15420,15430,15430,15420,331
|
|
20231121,110600,229690230,15430,15430,15430,15430,3
|
|
20231121,110500,229643940,15430,15430,15430,15430,71
|
|
20231121,110400,228548410,15440,15460,15460,15440,224
|
|
20231121,110300,225088540,15470,15470,15470,15470,0
|
|
20231121,110200,225088540,15470,15470,15470,15470,0
|
|
20231121,110100,225088540,15470,15470,15470,15470,0
|
|
20231121,110000,225088540,15470,15470,15470,15470,0
|
|
20231121,105900,225088540,15470,15470,15470,15470,0
|
|
20231121,105800,225088540,15470,15470,15470,15470,0
|
|
20231121,105700,225088540,15470,15470,15470,15470,0
|
|
20231121,105600,225088540,15470,15470,15470,15470,0
|
|
20231121,105500,225088540,15470,15470,15470,15470,5
|
|
20231121,105400,225011190,15470,15470,15470,15470,0
|
|
20231121,105300,225011190,15470,15470,15470,15470,20
|
|
20231121,105200,224701790,15480,15480,15480,15480,0
|
|
20231121,105100,224701790,15480,15440,15480,15440,516
|
|
20231121,105000,216730810,15440,15440,15440,15440,76
|
|
20231121,104900,215557370,15440,15440,15440,15440,5
|
|
20231121,104800,215480170,15420,15420,15420,15420,109
|
|
20231121,104700,213799390,15420,15380,15420,15380,165
|
|
20231121,104600,211258290,15380,15370,15380,15370,319
|
|
20231121,104500,206352530,15390,15390,15390,15390,0
|
|
20231121,104400,206352530,15390,15390,15390,15390,0
|
|
20231121,104300,206352530,15390,15390,15390,15390,0
|
|
20231121,104200,206352530,15390,15390,15390,15390,22
|
|
20231121,104100,206013950,15390,15390,15390,15390,100
|
|
20231121,104000,204474950,15390,15390,15390,15390,8
|
|
20231121,103900,204351830,15390,15390,15390,15390,5
|
|
20231121,103800,204274880,15300,15300,15300,15300,0
|
|
20231121,103700,204274880,15300,15320,15320,15300,100
|
|
20231121,103600,202744360,15300,15340,15340,15300,1800
|
|
20231121,103500,175194480,15380,15380,15380,15380,5
|
|
20231121,103400,175117580,15390,15390,15390,15390,0
|
|
20231121,103300,175117580,15390,15390,15390,15390,2
|
|
20231121,103200,175086800,15390,15390,15390,15390,20
|
|
20231121,103100,174779000,15310,15310,15310,15310,29
|
|
20231121,103000,174335010,15390,15390,15390,15390,0
|
|
20231121,102900,174335010,15390,15390,15390,15390,0
|
|
20231121,102800,174335010,15390,15390,15390,15390,0
|
|
20231121,102700,174335010,15390,15390,15390,15390,0
|
|
20231121,102600,174335010,15390,15330,15390,15300,691
|
|
20231121,102500,163752610,15320,15360,15360,15320,155
|
|
20231121,102400,161373560,15400,15400,15400,15400,0
|
|
20231121,102300,161373560,15400,15400,15400,15400,0
|
|
20231121,102200,161373560,15400,15400,15400,15400,0
|
|
20231121,102100,161373560,15400,15400,15400,15400,1
|
|
20231121,102000,161358160,15360,15390,15390,15360,250
|
|
20231121,101900,157516810,15400,15400,15400,15400,2
|
|
20231121,101800,157486010,15400,15400,15400,15400,0
|
|
20231121,101700,157486010,15400,15400,15400,15400,0
|
|
20231121,101600,157486010,15400,15400,15400,15400,0
|
|
20231121,101500,157486010,15400,15400,15400,15400,0
|
|
20231121,101400,157486010,15400,15400,15400,15400,0
|
|
20231121,101300,157486010,15400,15400,15400,15400,0
|
|
20231121,101200,157486010,15400,15400,15400,15400,2
|
|
20231121,101100,157455210,15400,15400,15400,15400,0
|
|
20231121,101000,157455210,15400,15400,15400,15400,1
|
|
20231121,100900,157439810,15400,15390,15400,15390,3
|
|
20231121,100800,157393620,15400,15370,15400,15370,12
|
|
20231121,100700,157208850,15370,15380,15380,15370,21
|
|
20231121,100600,156885970,15400,15400,15400,15400,16
|
|
20231121,100500,156639570,15400,15410,15410,15400,220
|
|
20231121,100400,153251170,15400,15400,15400,15400,108
|
|
20231121,100300,151587970,15400,15400,15400,15400,1
|
|
20231121,100200,151572570,15370,15370,15370,15370,0
|
|
20231121,100100,151572570,15370,15370,15370,15370,0
|
|
20231121,100000,151572570,15370,15370,15370,15370,2
|
|
20231121,095900,151541830,15370,15370,15370,15370,0
|
|
20231121,095800,151541830,15370,15370,15370,15370,1
|
|
20231121,095700,151526460,15390,15410,15410,15390,14
|
|
20231121,095600,151310740,15400,15410,15410,15400,5
|
|
20231121,095500,151233730,15400,15410,15410,15400,50
|
|
20231121,095400,150463360,15410,15410,15410,15410,1
|
|
20231121,095300,150447950,15410,15410,15410,15410,1
|
|
20231121,095200,150432540,15430,15430,15430,15430,3
|
|
20231121,095100,150386250,15430,15430,15430,15430,0
|
|
20231121,095000,150386250,15430,15430,15430,15430,0
|
|
20231121,094900,150386250,15430,15440,15440,15430,3
|
|
20231121,094800,150339940,15430,15440,15440,15430,32
|
|
20231121,094700,149846080,15440,15440,15440,15440,3
|
|
20231121,094600,149799760,15430,15410,15430,15410,10
|
|
20231121,094500,149645560,15400,15400,15400,15400,0
|
|
20231121,094400,149645560,15400,15400,15400,15400,2
|
|
20231121,094300,149614760,15410,15400,15410,15400,5
|
|
20231121,094200,149537730,15400,15410,15410,15400,54
|
|
20231121,094100,148705610,15410,15410,15410,15410,2
|
|
20231121,094000,148674790,15410,15410,15410,15410,2
|
|
20231121,093900,148643970,15440,15410,15440,15410,42
|
|
20231121,093800,147996720,15430,15410,15430,15410,17
|
|
20231121,093700,147734510,15410,15440,15450,15410,101
|
|
20231121,093600,146174120,15450,15440,15450,15440,50
|
|
20231121,093500,145401700,15410,15410,15410,15410,5
|
|
20231121,093400,145324650,15400,15380,15400,15370,207
|
|
20231121,093300,142138970,15400,15400,15400,15400,1
|
|
20231121,093200,142123570,15390,15390,15390,15390,35
|
|
20231121,093100,141584920,15400,15400,15400,15400,0
|
|
20231121,093000,141584920,15400,15400,15400,15400,1
|
|
20231121,092900,141569520,15450,15380,15450,15380,14
|
|
20231121,092800,141353990,15380,15380,15380,15380,0
|
|
20231121,092700,141353990,15380,15380,15380,15380,0
|
|
20231121,092600,141353990,15380,15400,15400,15380,91
|
|
20231121,092500,139953370,15450,15450,15450,15450,0
|
|
20231121,092400,139953370,15450,15450,15450,15450,0
|
|
20231121,092300,139953370,15450,15450,15450,15450,0
|
|
20231121,092200,139953370,15450,15390,15450,15390,196
|
|
20231121,092100,136936450,15460,15420,15460,15420,3523
|
|
20231121,092000,82576340,15360,15360,15360,15360,174
|
|
20231121,091900,79903700,15360,15410,15410,15360,20
|
|
20231121,091800,79596180,15400,15380,15400,15380,138
|
|
20231121,091700,77472440,15350,15350,15350,15350,30
|
|
20231121,091600,77011940,15350,15350,15350,15350,204
|
|
20231121,091500,73880540,15360,15360,15360,15360,5
|
|
20231121,091400,73803740,15390,15390,15400,15390,110
|
|
20231121,091300,72110070,15410,15420,15420,15410,607
|
|
20231121,091200,62755640,15440,15410,15450,15410,104
|
|
20231121,091100,61152040,15450,15410,15450,15410,35
|
|
20231121,091000,60612150,15390,15390,15390,15390,20
|
|
20231121,090900,60304350,15410,15360,15410,15360,261
|
|
20231121,090800,56290980,15370,15370,15370,15370,11
|
|
20231121,090700,56121910,15370,15370,15370,15370,1
|
|
20231121,090600,56106540,15330,15330,15330,15330,0
|
|
20231121,090500,56106540,15330,15330,15330,15330,1
|
|
20231121,090400,56091210,15330,15500,15500,15330,109
|
|
20231121,090300,54406870,15500,15470,15530,15390,91
|
|
20231121,090200,53000210,15430,15560,15590,15430,366
|
|
20231121,090100,47315710,15590,15450,15590,15450,1418
|
|
20231121,090000,25358300,15450,15230,15450,15230,1663
|