592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184900,267108040,15250,15250,15250,15250,91
|
|
20231122,184800,267108040,15250,15250,15250,15250,0
|
|
20231122,184700,267108040,15250,15250,15250,15250,0
|
|
20231122,184600,267108040,15250,15250,15250,15250,0
|
|
20231122,184500,267108040,15250,15250,15250,15250,0
|
|
20231122,184400,267108040,15250,15250,15250,15250,0
|
|
20231122,184300,267108040,15250,15250,15250,15250,0
|
|
20231122,184200,267108040,15250,15250,15250,15250,0
|
|
20231122,184100,267108040,15250,15250,15250,15250,0
|
|
20231122,184000,267108040,15250,15250,15250,15250,0
|
|
20231122,183900,267108040,15250,15250,15250,15250,0
|
|
20231122,183800,267108040,15250,15250,15250,15250,0
|
|
20231122,183700,267108040,15250,15250,15250,15250,0
|
|
20231122,183600,267108040,15250,15250,15250,15250,0
|
|
20231122,183500,267108040,15250,15250,15250,15250,0
|
|
20231122,183400,267108040,15250,15250,15250,15250,0
|
|
20231122,183300,267108040,15250,15250,15250,15250,0
|
|
20231122,183200,267108040,15250,15250,15250,15250,0
|
|
20231122,183100,267108040,15250,15250,15250,15250,0
|
|
20231122,183000,267108040,15250,15250,15250,15250,0
|
|
20231122,182900,267108040,15250,15250,15250,15250,0
|
|
20231122,182800,267108040,15250,15250,15250,15250,0
|
|
20231122,182700,267108040,15250,15250,15250,15250,0
|
|
20231122,182600,267108040,15250,15250,15250,15250,0
|
|
20231122,182500,267108040,15250,15250,15250,15250,0
|
|
20231122,182400,267108040,15250,15250,15250,15250,0
|
|
20231122,182300,267108040,15250,15250,15250,15250,0
|
|
20231122,182200,267108040,15250,15250,15250,15250,0
|
|
20231122,182100,267108040,15250,15250,15250,15250,0
|
|
20231122,182000,267108040,15250,15250,15250,15250,0
|
|
20231122,181900,267108040,15250,15250,15250,15250,91
|
|
20231122,181800,267108040,15250,15250,15250,15250,0
|
|
20231122,181700,267108040,15250,15250,15250,15250,0
|
|
20231122,181600,267108040,15250,15250,15250,15250,0
|
|
20231122,181500,267108040,15250,15250,15250,15250,0
|
|
20231122,181400,267108040,15250,15250,15250,15250,0
|
|
20231122,181300,267108040,15250,15250,15250,15250,0
|
|
20231122,181200,267108040,15250,15250,15250,15250,0
|
|
20231122,181100,267108040,15250,15250,15250,15250,0
|
|
20231122,181000,267108040,15250,15250,15250,15250,0
|
|
20231122,180900,267108040,15250,15250,15250,15250,0
|
|
20231122,180800,267108040,15250,15250,15250,15250,0
|
|
20231122,180700,267108040,15250,15250,15250,15250,0
|
|
20231122,180600,267108040,15250,15250,15250,15250,0
|
|
20231122,180500,267108040,15250,15250,15250,15250,0
|
|
20231122,180400,267108040,15250,15250,15250,15250,0
|
|
20231122,180300,267108040,15250,15250,15250,15250,0
|
|
20231122,180200,267108040,15250,15250,15250,15250,0
|
|
20231122,180100,267108040,15250,15250,15250,15250,0
|
|
20231122,180000,267108040,15250,15250,15250,15250,0
|
|
20231122,175900,267108040,15250,15250,15250,15250,0
|
|
20231122,175800,267108040,15250,15250,15250,15250,0
|
|
20231122,175700,267108040,15250,15250,15250,15250,0
|
|
20231122,175600,267108040,15250,15250,15250,15250,0
|
|
20231122,175500,267108040,15250,15250,15250,15250,0
|
|
20231122,175400,267108040,15250,15250,15250,15250,0
|
|
20231122,175300,267108040,15250,15250,15250,15250,0
|
|
20231122,175200,267108040,15250,15250,15250,15250,0
|
|
20231122,175100,267108040,15250,15250,15250,15250,0
|
|
20231122,175000,267108040,15250,15250,15250,15250,0
|
|
20231122,174900,267108040,15250,15250,15250,15250,91
|
|
20231122,174800,267108040,15250,15250,15250,15250,0
|
|
20231122,174700,267108040,15250,15250,15250,15250,0
|
|
20231122,174600,267108040,15250,15250,15250,15250,0
|
|
20231122,174500,267108040,15250,15250,15250,15250,0
|
|
20231122,174400,267108040,15250,15250,15250,15250,0
|
|
20231122,174300,267108040,15250,15250,15250,15250,0
|
|
20231122,174200,267108040,15250,15250,15250,15250,0
|
|
20231122,174100,267108040,15250,15250,15250,15250,0
|
|
20231122,174000,267108040,15250,15250,15250,15250,0
|
|
20231122,173900,267108040,15250,15250,15250,15250,0
|
|
20231122,173800,267108040,15250,15250,15250,15250,0
|
|
20231122,173700,267108040,15250,15250,15250,15250,0
|
|
20231122,173600,267108040,15250,15250,15250,15250,0
|
|
20231122,173500,267108040,15250,15250,15250,15250,0
|
|
20231122,173400,267108040,15250,15250,15250,15250,0
|
|
20231122,173300,267108040,15250,15250,15250,15250,0
|
|
20231122,173200,267108040,15250,15250,15250,15250,0
|
|
20231122,173100,267108040,15250,15250,15250,15250,0
|
|
20231122,173000,267108040,15250,15250,15250,15250,0
|
|
20231122,172900,267108040,15250,15250,15250,15250,0
|
|
20231122,172800,267108040,15250,15250,15250,15250,0
|
|
20231122,172700,267108040,15250,15250,15250,15250,0
|
|
20231122,172600,267108040,15250,15250,15250,15250,0
|
|
20231122,172500,267108040,15250,15250,15250,15250,0
|
|
20231122,172400,267108040,15250,15250,15250,15250,0
|
|
20231122,172300,267108040,15250,15250,15250,15250,0
|
|
20231122,172200,267108040,15250,15250,15250,15250,0
|
|
20231122,172100,267108040,15250,15250,15250,15250,0
|
|
20231122,172000,267108040,15250,15250,15250,15250,0
|
|
20231122,171900,267108040,15250,15250,15250,15250,91
|
|
20231122,171800,267108040,15250,15250,15250,15250,0
|
|
20231122,171700,267108040,15250,15250,15250,15250,0
|
|
20231122,171600,267108040,15250,15250,15250,15250,0
|
|
20231122,171500,267108040,15250,15250,15250,15250,0
|
|
20231122,171400,267108040,15250,15250,15250,15250,0
|
|
20231122,171300,267108040,15250,15250,15250,15250,0
|
|
20231122,171200,267108040,15250,15250,15250,15250,0
|
|
20231122,171100,267108040,15250,15250,15250,15250,0
|
|
20231122,171000,267108040,15250,15250,15250,15250,0
|
|
20231122,170900,267108040,15250,15250,15250,15250,0
|
|
20231122,170800,267108040,15250,15250,15250,15250,0
|
|
20231122,170700,267108040,15250,15250,15250,15250,0
|
|
20231122,170600,267108040,15250,15250,15250,15250,0
|
|
20231122,170500,267108040,15250,15250,15250,15250,0
|
|
20231122,170400,267108040,15250,15250,15250,15250,0
|
|
20231122,170300,267108040,15250,15250,15250,15250,0
|
|
20231122,170200,267108040,15250,15250,15250,15250,0
|
|
20231122,170100,267108040,15250,15250,15250,15250,0
|
|
20231122,170000,267108040,15250,15250,15250,15250,0
|
|
20231122,165900,267108040,15250,15250,15250,15250,0
|
|
20231122,165800,267108040,15250,15250,15250,15250,0
|
|
20231122,165700,267108040,15250,15250,15250,15250,0
|
|
20231122,165600,267108040,15250,15250,15250,15250,0
|
|
20231122,165500,267108040,15250,15250,15250,15250,0
|
|
20231122,165400,267108040,15250,15250,15250,15250,0
|
|
20231122,165300,267108040,15250,15250,15250,15250,0
|
|
20231122,165200,267108040,15250,15250,15250,15250,0
|
|
20231122,165100,267108040,15250,15250,15250,15250,0
|
|
20231122,165000,267108040,15250,15250,15250,15250,0
|
|
20231122,164900,267108040,15250,15250,15250,15250,91
|
|
20231122,164800,267108040,15250,15250,15250,15250,0
|
|
20231122,164700,267108040,15250,15250,15250,15250,0
|
|
20231122,164600,267108040,15250,15250,15250,15250,0
|
|
20231122,164500,267108040,15250,15250,15250,15250,0
|
|
20231122,164400,267108040,15250,15250,15250,15250,0
|
|
20231122,164300,267108040,15250,15250,15250,15250,0
|
|
20231122,164200,267108040,15250,15250,15250,15250,0
|
|
20231122,164100,267108040,15250,15250,15250,15250,0
|
|
20231122,164000,267108040,15250,15250,15250,15250,0
|
|
20231122,163900,267108040,15250,15250,15250,15250,0
|
|
20231122,163800,267108040,15250,15250,15250,15250,0
|
|
20231122,163700,267108040,15250,15250,15250,15250,0
|
|
20231122,163600,267108040,15250,15250,15250,15250,0
|
|
20231122,163500,267108040,15250,15250,15250,15250,0
|
|
20231122,163400,267108040,15250,15250,15250,15250,0
|
|
20231122,163300,267108040,15250,15250,15250,15250,0
|
|
20231122,163200,267108040,15250,15250,15250,15250,0
|
|
20231122,163100,267108040,15250,15250,15250,15250,0
|
|
20231122,163000,267108040,15250,15250,15250,15250,0
|
|
20231122,162900,267108040,15250,15250,15250,15250,0
|
|
20231122,162800,267108040,15250,15250,15250,15250,0
|
|
20231122,162700,267108040,15250,15250,15250,15250,0
|
|
20231122,162600,267108040,15250,15250,15250,15250,0
|
|
20231122,162500,267108040,15250,15250,15250,15250,0
|
|
20231122,162400,267108040,15250,15250,15250,15250,0
|
|
20231122,162300,267108040,15250,15250,15250,15250,0
|
|
20231122,162200,267108040,15250,15250,15250,15250,0
|
|
20231122,162100,267108040,15250,15250,15250,15250,0
|
|
20231122,162000,267108040,15250,15250,15250,15250,0
|
|
20231122,161900,267108040,15250,15250,15250,15250,91
|
|
20231122,161800,267108040,15250,15250,15250,15250,0
|
|
20231122,161700,267108040,15250,15250,15250,15250,0
|
|
20231122,161600,267108040,15250,15250,15250,15250,0
|
|
20231122,161500,267108040,15250,15250,15250,15250,0
|
|
20231122,161400,267108040,15250,15250,15250,15250,0
|
|
20231122,161300,267108040,15250,15250,15250,15250,0
|
|
20231122,161200,267108040,15250,15250,15250,15250,0
|
|
20231122,161100,267108040,15250,15250,15250,15250,0
|
|
20231122,161000,267108040,15250,15250,15250,15250,0
|
|
20231122,160900,267108040,15250,15250,15250,15250,0
|
|
20231122,160800,267108040,15250,15250,15250,15250,0
|
|
20231122,160700,267108040,15250,15250,15250,15250,0
|
|
20231122,160600,267108040,15250,15250,15250,15250,0
|
|
20231122,160500,267108040,15250,15250,15250,15250,0
|
|
20231122,160400,267108040,15250,15250,15250,15250,0
|
|
20231122,160300,267108040,15250,15250,15250,15250,0
|
|
20231122,160200,267108040,15250,15250,15250,15250,0
|
|
20231122,160100,267108040,15250,15250,15250,15250,0
|
|
20231122,160000,267108040,15250,15250,15250,15250,0
|
|
20231122,155900,267108040,15250,15250,15250,15250,0
|
|
20231122,155800,267108040,15250,15250,15250,15250,0
|
|
20231122,155700,267108040,15250,15250,15250,15250,0
|
|
20231122,155600,267108040,15250,15250,15250,15250,0
|
|
20231122,155500,267108040,15250,15250,15250,15250,0
|
|
20231122,155400,267108040,15250,15250,15250,15250,0
|
|
20231122,155300,267108040,15250,15250,15250,15250,0
|
|
20231122,155200,267108040,15250,15250,15250,15250,0
|
|
20231122,155100,267108040,15250,15250,15250,15250,0
|
|
20231122,155000,267108040,15250,15250,15250,15250,0
|
|
20231122,154900,267108040,15250,15250,15250,15250,91
|
|
20231122,154800,267108040,15250,15250,15250,15250,0
|
|
20231122,154700,267108040,15250,15250,15250,15250,0
|
|
20231122,154600,267108040,15250,15250,15250,15250,0
|
|
20231122,154500,267108040,15250,15250,15250,15250,0
|
|
20231122,154400,267108040,15250,15250,15250,15250,0
|
|
20231122,154300,267108040,15250,15250,15250,15250,0
|
|
20231122,154200,267108040,15250,15250,15250,15250,0
|
|
20231122,154100,267108040,15250,15250,15250,15250,0
|
|
20231122,154000,267108040,15250,15250,15250,15250,0
|
|
20231122,153900,267108040,15250,15250,15250,15250,0
|
|
20231122,153800,267108040,15250,15250,15250,15250,0
|
|
20231122,153700,267108040,15250,15250,15250,15250,0
|
|
20231122,153600,267108040,15250,15250,15250,15250,0
|
|
20231122,153500,267108040,15250,15250,15250,15250,0
|
|
20231122,153400,267108040,15250,15250,15250,15250,0
|
|
20231122,153300,267108040,15250,15250,15250,15250,0
|
|
20231122,153200,267108040,15250,15250,15250,15250,0
|
|
20231122,153100,267108040,15250,15250,15250,15250,0
|
|
20231122,153000,267108040,15250,15250,15250,15250,91
|
|
20231122,152900,265720290,15270,15270,15270,15270,0
|
|
20231122,152800,265720290,15270,15270,15270,15270,0
|
|
20231122,152700,265720290,15270,15270,15270,15270,0
|
|
20231122,152600,265720290,15270,15270,15270,15270,0
|
|
20231122,152500,265720290,15270,15270,15270,15270,0
|
|
20231122,152400,265720290,15270,15270,15270,15270,0
|
|
20231122,152300,265720290,15270,15270,15270,15270,0
|
|
20231122,152200,265720290,15270,15270,15270,15270,0
|
|
20231122,152100,265720290,15270,15270,15270,15270,0
|
|
20231122,152000,265720290,15270,15270,15270,15270,0
|
|
20231122,151900,265720290,15270,15270,15270,15270,21
|
|
20231122,151800,265399620,15270,15250,15270,15250,49
|
|
20231122,151700,264652190,15210,15210,15210,15210,50
|
|
20231122,151600,263891690,15270,15270,15270,15270,8
|
|
20231122,151500,263769530,15270,15270,15270,15270,2
|
|
20231122,151400,263738990,15260,15260,15260,15260,323
|
|
20231122,151300,258810010,15260,15250,15260,15250,155
|
|
20231122,151200,256445210,15260,15260,15260,15260,0
|
|
20231122,151100,256445210,15260,15260,15260,15260,0
|
|
20231122,151000,256445210,15260,15260,15260,15260,2
|
|
20231122,150900,256414690,15210,15210,15210,15210,0
|
|
20231122,150800,256414690,15210,15210,15210,15210,4
|
|
20231122,150700,256353850,15280,15280,15280,15280,0
|
|
20231122,150600,256353850,15280,15280,15280,15280,30
|
|
20231122,150500,255895450,15180,15210,15210,15180,317
|
|
20231122,150400,251081580,15280,15280,15280,15280,5
|
|
20231122,150300,251005180,15180,15270,15270,15180,1110
|
|
20231122,150200,234111120,15270,15270,15270,15270,3
|
|
20231122,150100,234065310,15260,15260,15260,15260,117
|
|
20231122,150000,232279890,15260,15290,15290,15260,7
|
|
20231122,145900,232173040,15260,15260,15260,15260,36
|
|
20231122,145800,231623680,15260,15260,15260,15260,10
|
|
20231122,145700,231471080,15260,15260,15260,15260,0
|
|
20231122,145600,231471080,15260,15260,15260,15260,0
|
|
20231122,145500,231471080,15260,15260,15260,15260,0
|
|
20231122,145400,231471080,15260,15260,15260,15260,3
|
|
20231122,145300,231425300,15260,15260,15260,15260,20
|
|
20231122,145200,231120100,15290,15290,15290,15290,0
|
|
20231122,145100,231120100,15290,15260,15290,15260,260
|
|
20231122,145000,227148720,15270,15270,15270,15270,0
|
|
20231122,144900,227148720,15270,15270,15270,15270,0
|
|
20231122,144800,227148720,15270,15270,15270,15270,2
|
|
20231122,144700,227118180,15270,15270,15270,15270,0
|
|
20231122,144600,227118180,15270,15270,15270,15270,20
|
|
20231122,144500,226812780,15270,15250,15270,15250,37
|
|
20231122,144400,226248170,15250,15250,15250,15250,6
|
|
20231122,144300,226156670,15240,15240,15240,15240,11
|
|
20231122,144200,225989030,15230,15230,15230,15230,0
|
|
20231122,144100,225989030,15230,15230,15230,15230,0
|
|
20231122,144000,225989030,15230,15230,15230,15230,10
|
|
20231122,143900,225836730,15230,15230,15230,15230,0
|
|
20231122,143800,225836730,15230,15230,15230,15230,0
|
|
20231122,143700,225836730,15230,15230,15230,15230,0
|
|
20231122,143600,225836730,15230,15230,15230,15230,0
|
|
20231122,143500,225836730,15230,15230,15230,15230,0
|
|
20231122,143400,225836730,15230,15240,15240,15230,66
|
|
20231122,143300,224831410,15250,15250,15250,15250,0
|
|
20231122,143200,224831410,15250,15250,15250,15250,0
|
|
20231122,143100,224831410,15250,15250,15250,15250,16
|
|
20231122,143000,224587410,15240,15250,15250,15240,195
|
|
20231122,142900,221614780,15260,15260,15260,15260,6
|
|
20231122,142800,221523220,15260,15270,15270,15260,17
|
|
20231122,142700,221263750,15260,15260,15260,15260,0
|
|
20231122,142600,221263750,15260,15260,15260,15260,0
|
|
20231122,142500,221263750,15260,15260,15260,15260,0
|
|
20231122,142400,221263750,15260,15260,15260,15260,5
|
|
20231122,142300,221187450,15250,15260,15260,15250,11
|
|
20231122,142200,221019620,15260,15250,15260,15250,4
|
|
20231122,142100,220958610,15260,15260,15260,15260,3
|
|
20231122,142000,220912830,15260,15260,15260,15260,0
|
|
20231122,141900,220912830,15260,15260,15260,15260,5
|
|
20231122,141800,220836530,15250,15250,15250,15250,0
|
|
20231122,141700,220836530,15250,15260,15260,15250,112
|
|
20231122,141600,219128160,15270,15270,15270,15270,5
|
|
20231122,141500,219051810,15270,15270,15270,15270,16
|
|
20231122,141400,218807490,15270,15280,15280,15270,20
|
|
20231122,141300,218501940,15280,15280,15280,15280,10
|
|
20231122,141200,218349140,15240,15240,15240,15240,0
|
|
20231122,141100,218349140,15240,15240,15240,15240,0
|
|
20231122,141000,218349140,15240,15240,15240,15240,0
|
|
20231122,140900,218349140,15240,15230,15240,15220,106
|
|
20231122,140800,216735690,15220,15250,15250,15220,40
|
|
20231122,140700,216125860,15250,15250,15250,15250,0
|
|
20231122,140600,216125860,15250,15250,15250,15250,0
|
|
20231122,140500,216125860,15250,15250,15250,15250,0
|
|
20231122,140400,216125860,15250,15260,15260,15250,10
|
|
20231122,140300,215973320,15240,15240,15240,15240,0
|
|
20231122,140200,215973320,15240,15240,15240,15240,0
|
|
20231122,140100,215973320,15240,15240,15240,15240,0
|
|
20231122,140000,215973320,15240,15220,15240,15210,94
|
|
20231122,135900,214543450,15220,15220,15220,15220,11
|
|
20231122,135800,214376030,15220,15260,15260,15220,264
|
|
20231122,135700,210350260,15260,15260,15260,15260,0
|
|
20231122,135600,210350260,15260,15260,15260,15260,107
|
|
20231122,135500,208717440,15250,15250,15250,15250,100
|
|
20231122,135400,207192440,15300,15300,15300,15300,0
|
|
20231122,135300,207192440,15300,15300,15300,15300,0
|
|
20231122,135200,207192440,15300,15290,15300,15290,3
|
|
20231122,135100,207146550,15250,15260,15260,15250,29
|
|
20231122,135000,206704090,15250,15250,15250,15250,0
|
|
20231122,134900,206704090,15250,15250,15250,15250,0
|
|
20231122,134800,206704090,15250,15250,15250,15250,0
|
|
20231122,134700,206704090,15250,15250,15250,15250,0
|
|
20231122,134600,206704090,15250,15250,15250,15250,3
|
|
20231122,134500,206658340,15250,15260,15260,15250,37
|
|
20231122,134400,206093870,15300,15300,15300,15300,0
|
|
20231122,134300,206093870,15300,15300,15300,15300,0
|
|
20231122,134200,206093870,15300,15300,15300,15300,0
|
|
20231122,134100,206093870,15300,15300,15300,15300,0
|
|
20231122,134000,206093870,15300,15300,15300,15300,0
|
|
20231122,133900,206093870,15300,15300,15300,15300,1
|
|
20231122,133800,206078570,15240,15240,15240,15240,0
|
|
20231122,133700,206078570,15240,15240,15240,15240,19
|
|
20231122,133600,205789010,15210,15210,15210,15210,0
|
|
20231122,133500,205789010,15210,15210,15210,15210,0
|
|
20231122,133400,205789010,15210,15210,15210,15210,0
|
|
20231122,133300,205789010,15210,15210,15210,15210,0
|
|
20231122,133200,205789010,15210,15210,15210,15210,0
|
|
20231122,133100,205789010,15210,15210,15210,15210,0
|
|
20231122,133000,205789010,15210,15320,15320,15210,5
|
|
20231122,132900,205712850,15320,15250,15320,15250,55
|
|
20231122,132800,204872260,15200,15200,15200,15200,0
|
|
20231122,132700,204872260,15200,15200,15200,15200,0
|
|
20231122,132600,204872260,15200,15190,15200,15190,331
|
|
20231122,132500,199844130,15180,15190,15190,15180,93
|
|
20231122,132400,198432380,15190,15190,15190,15190,2
|
|
20231122,132300,198402000,15190,15190,15190,15190,0
|
|
20231122,132200,198402000,15190,15190,15190,15190,0
|
|
20231122,132100,198402000,15190,15190,15190,15190,3
|
|
20231122,132000,198356430,15200,15200,15200,15200,0
|
|
20231122,131900,198356430,15200,15200,15200,15200,0
|
|
20231122,131800,198356430,15200,15200,15200,15200,0
|
|
20231122,131700,198356430,15200,15200,15200,15200,0
|
|
20231122,131600,198356430,15200,15210,15210,15200,2
|
|
20231122,131500,198326020,15220,15190,15220,15170,5
|
|
20231122,131400,198250040,15250,15250,15250,15250,0
|
|
20231122,131300,198250040,15250,15250,15250,15250,0
|
|
20231122,131200,198250040,15250,15250,15250,15250,0
|
|
20231122,131100,198250040,15250,15250,15250,15250,0
|
|
20231122,131000,198250040,15250,15250,15250,15250,2
|
|
20231122,130900,198219540,15250,15250,15250,15250,2
|
|
20231122,130800,198189040,15180,15180,15180,15180,0
|
|
20231122,130700,198189040,15180,15180,15180,15180,0
|
|
20231122,130600,198189040,15180,15180,15180,15180,0
|
|
20231122,130500,198189040,15180,15180,15180,15180,21
|
|
20231122,130400,197870260,15180,15200,15200,15180,29
|
|
20231122,130300,197429960,15240,15240,15240,15240,0
|
|
20231122,130200,197429960,15240,15240,15240,15240,0
|
|
20231122,130100,197429960,15240,15240,15240,15240,5
|
|
20231122,130000,197353760,15200,15200,15200,15200,3
|
|
20231122,125900,197308160,15240,15240,15240,15240,12
|
|
20231122,125800,197125280,15220,15220,15220,15220,5
|
|
20231122,125700,197049180,15220,15220,15220,15220,0
|
|
20231122,125600,197049180,15220,15220,15220,15220,0
|
|
20231122,125500,197049180,15220,15220,15220,15220,0
|
|
20231122,125400,197049180,15220,15220,15220,15220,0
|
|
20231122,125300,197049180,15220,15220,15220,15220,0
|
|
20231122,125200,197049180,15220,15220,15220,15220,0
|
|
20231122,125100,197049180,15220,15220,15220,15220,0
|
|
20231122,125000,197049180,15220,15220,15220,15220,0
|
|
20231122,124900,197049180,15220,15220,15220,15220,0
|
|
20231122,124800,197049180,15220,15220,15220,15220,0
|
|
20231122,124700,197049180,15220,15220,15220,15220,0
|
|
20231122,124600,197049180,15220,15220,15220,15220,0
|
|
20231122,124500,197049180,15220,15220,15220,15220,4
|
|
20231122,124400,196988300,15220,15220,15220,15220,0
|
|
20231122,124300,196988300,15220,15220,15220,15220,2
|
|
20231122,124200,196957860,15240,15240,15240,15240,0
|
|
20231122,124100,196957860,15240,15240,15240,15240,10
|
|
20231122,124000,196805460,15240,15240,15240,15240,0
|
|
20231122,123900,196805460,15240,15240,15240,15240,10
|
|
20231122,123800,196653060,15240,15240,15240,15240,0
|
|
20231122,123700,196653060,15240,15240,15240,15240,0
|
|
20231122,123600,196653060,15240,15240,15240,15240,0
|
|
20231122,123500,196653060,15240,15240,15240,15240,5
|
|
20231122,123400,196576860,15170,15240,15240,15170,183
|
|
20231122,123300,193798770,15180,15180,15180,15180,0
|
|
20231122,123200,193798770,15180,15180,15180,15180,0
|
|
20231122,123100,193798770,15180,15180,15180,15180,0
|
|
20231122,123000,193798770,15180,15250,15250,15180,6
|
|
20231122,122900,193707480,15180,15180,15180,15180,0
|
|
20231122,122800,193707480,15180,15180,15180,15180,2
|
|
20231122,122700,193677120,15200,15200,15200,15200,10
|
|
20231122,122600,193525120,15200,15200,15200,15200,0
|
|
20231122,122500,193525120,15200,15200,15200,15200,0
|
|
20231122,122400,193525120,15200,15200,15200,15200,25
|
|
20231122,122300,193145120,15180,15180,15180,15180,0
|
|
20231122,122200,193145120,15180,15180,15180,15180,0
|
|
20231122,122100,193145120,15180,15180,15180,15180,0
|
|
20231122,122000,193145120,15180,15180,15180,15180,100
|
|
20231122,121900,191627120,15250,15250,15250,15250,32
|
|
20231122,121800,191139120,15250,15250,15250,15250,0
|
|
20231122,121700,191139120,15250,15250,15250,15250,0
|
|
20231122,121600,191139120,15250,15250,15250,15250,1
|
|
20231122,121500,191123870,15180,15190,15190,15180,64
|
|
20231122,121400,190152130,15190,15190,15190,15190,100
|
|
20231122,121300,188633130,15190,15190,15190,15190,0
|
|
20231122,121200,188633130,15190,15190,15190,15190,0
|
|
20231122,121100,188633130,15190,15190,15190,15190,0
|
|
20231122,121000,188633130,15190,15190,15190,15190,0
|
|
20231122,120900,188633130,15190,15190,15190,15190,0
|
|
20231122,120800,188633130,15190,15190,15190,15190,0
|
|
20231122,120700,188633130,15190,15190,15190,15190,0
|
|
20231122,120600,188633130,15190,15190,15190,15190,0
|
|
20231122,120500,188633130,15190,15190,15190,15190,0
|
|
20231122,120400,188633130,15190,15190,15190,15190,0
|
|
20231122,120300,188633130,15190,15190,15190,15190,0
|
|
20231122,120200,188633130,15190,15190,15190,15190,0
|
|
20231122,120100,188633130,15190,15190,15190,15190,0
|
|
20231122,120000,188633130,15190,15190,15190,15190,3
|
|
20231122,115900,188587560,15250,15250,15250,15250,1
|
|
20231122,115800,188572310,15190,15190,15190,15190,0
|
|
20231122,115700,188572310,15190,15220,15220,15190,31
|
|
20231122,115600,188101300,15230,15230,15230,15230,0
|
|
20231122,115500,188101300,15230,15240,15240,15230,4
|
|
20231122,115400,188040350,15240,15240,15240,15240,2
|
|
20231122,115300,188009870,15250,15250,15250,15250,0
|
|
20231122,115200,188009870,15250,15250,15250,15250,0
|
|
20231122,115100,188009870,15250,15250,15250,15250,5
|
|
20231122,115000,187933620,15230,15230,15230,15230,0
|
|
20231122,114900,187933620,15230,15280,15280,15230,32
|
|
20231122,114800,187445730,15290,15290,15290,15290,0
|
|
20231122,114700,187445730,15290,15290,15290,15290,6
|
|
20231122,114600,187353990,15290,15290,15290,15290,0
|
|
20231122,114500,187353990,15290,15240,15290,15240,4
|
|
20231122,114400,187292980,15290,15290,15290,15290,0
|
|
20231122,114300,187292980,15290,15240,15290,15240,167
|
|
20231122,114200,184745390,15270,15270,15270,15270,0
|
|
20231122,114100,184745390,15270,15270,15270,15270,0
|
|
20231122,114000,184745390,15270,15270,15270,15270,4
|
|
20231122,113900,184684310,15260,15230,15260,15230,366
|
|
20231122,113800,179107540,15230,15230,15230,15230,0
|
|
20231122,113700,179107540,15230,15230,15230,15230,0
|
|
20231122,113600,179107540,15230,15230,15230,15230,1
|
|
20231122,113500,179092310,15190,15190,15190,15190,0
|
|
20231122,113400,179092310,15190,15190,15190,15190,0
|
|
20231122,113300,179092310,15190,15220,15220,15190,109
|
|
20231122,113200,177433390,15200,15200,15200,15200,376
|
|
20231122,113100,171718190,15190,15190,15190,15190,10
|
|
20231122,113000,171566290,15190,15190,15190,15190,3
|
|
20231122,112900,171520720,15190,15190,15190,15190,1
|
|
20231122,112800,171505530,15190,15190,15190,15190,1
|
|
20231122,112700,171490340,15190,15190,15190,15190,0
|
|
20231122,112600,171490340,15190,15190,15190,15190,1
|
|
20231122,112500,171475150,15180,15180,15180,15180,0
|
|
20231122,112400,171475150,15180,15180,15180,15180,0
|
|
20231122,112300,171475150,15180,15180,15180,15180,80
|
|
20231122,112200,170260750,15180,15180,15180,15180,0
|
|
20231122,112100,170260750,15180,15180,15180,15180,1
|
|
20231122,112000,170245570,15170,15170,15170,15170,0
|
|
20231122,111900,170245570,15170,15170,15170,15170,0
|
|
20231122,111800,170245570,15170,15170,15170,15170,50
|
|
20231122,111700,169487070,15170,15170,15170,15170,1
|
|
20231122,111600,169471900,15170,15170,15170,15170,0
|
|
20231122,111500,169471900,15170,15170,15170,15170,3
|
|
20231122,111400,169426390,15190,15190,15190,15190,0
|
|
20231122,111300,169426390,15190,15190,15190,15190,0
|
|
20231122,111200,169426390,15190,15190,15190,15190,10
|
|
20231122,111100,169274490,15190,15190,15190,15190,0
|
|
20231122,111000,169274490,15190,15190,15190,15190,10
|
|
20231122,110900,169122590,15190,15190,15190,15190,0
|
|
20231122,110800,169122590,15190,15190,15190,15190,0
|
|
20231122,110700,169122590,15190,15190,15190,15190,0
|
|
20231122,110600,169122590,15190,15190,15190,15190,0
|
|
20231122,110500,169122590,15190,15190,15190,15190,0
|
|
20231122,110400,169122590,15190,15190,15190,15190,60
|
|
20231122,110300,168211190,15200,15200,15200,15200,0
|
|
20231122,110200,168211190,15200,15200,15200,15200,0
|
|
20231122,110100,168211190,15200,15190,15200,15190,1000
|
|
20231122,110000,153012520,15160,15160,15160,15160,3
|
|
20231122,105900,152967040,15190,15190,15190,15190,0
|
|
20231122,105800,152967040,15190,15190,15190,15190,0
|
|
20231122,105700,152967040,15190,15190,15190,15190,30
|
|
20231122,105600,152511340,15190,15190,15190,15190,0
|
|
20231122,105500,152511340,15190,15190,15190,15190,0
|
|
20231122,105400,152511340,15190,15190,15190,15190,0
|
|
20231122,105300,152511340,15190,15190,15190,15190,0
|
|
20231122,105200,152511340,15190,15190,15190,15190,1
|
|
20231122,105100,152496150,15140,15140,15140,15140,0
|
|
20231122,105000,152496150,15140,15140,15140,15140,5
|
|
20231122,104900,152420450,15180,15180,15180,15180,0
|
|
20231122,104800,152420450,15180,15180,15180,15180,69
|
|
20231122,104700,151373030,15180,15180,15180,15180,5
|
|
20231122,104600,151297130,15180,15180,15180,15180,1
|
|
20231122,104500,151281950,15180,15160,15180,15140,27
|
|
20231122,104400,150872190,15180,15180,15180,15180,2
|
|
20231122,104300,150841830,15180,15180,15180,15180,1
|
|
20231122,104200,150826650,15130,15130,15130,15130,0
|
|
20231122,104100,150826650,15130,15130,15130,15130,0
|
|
20231122,104000,150826650,15130,15130,15130,15130,0
|
|
20231122,103900,150826650,15130,15140,15140,15130,35
|
|
20231122,103800,150296800,15200,15200,15200,15200,0
|
|
20231122,103700,150296800,15200,15200,15200,15200,0
|
|
20231122,103600,150296800,15200,15140,15200,15140,8
|
|
20231122,103500,150175350,15130,15130,15130,15130,205
|
|
20231122,103400,147073700,15130,15130,15130,15130,0
|
|
20231122,103300,147073700,15130,15130,15130,15130,0
|
|
20231122,103200,147073700,15130,15130,15130,15130,0
|
|
20231122,103100,147073700,15130,15110,15130,15110,899
|
|
20231122,103000,133475370,15070,15070,15070,15070,4
|
|
20231122,102900,133415090,15070,15070,15070,15070,0
|
|
20231122,102800,133415090,15070,15070,15070,15070,95
|
|
20231122,102700,131983440,15060,15060,15060,15060,0
|
|
20231122,102600,131983440,15060,15060,15060,15060,0
|
|
20231122,102500,131983440,15060,15060,15060,15060,0
|
|
20231122,102400,131983440,15060,15060,15060,15060,100
|
|
20231122,102300,130477440,15070,15070,15070,15070,0
|
|
20231122,102200,130477440,15070,15070,15070,15070,200
|
|
20231122,102100,127463440,15070,15070,15070,15070,8
|
|
20231122,102000,127342880,15070,15070,15070,15070,0
|
|
20231122,101900,127342880,15070,15070,15070,15070,0
|
|
20231122,101800,127342880,15070,15060,15070,15060,22
|
|
20231122,101700,127011350,15050,15050,15050,15050,0
|
|
20231122,101600,127011350,15050,15050,15050,15050,30
|
|
20231122,101500,126559850,15050,15050,15050,15050,4
|
|
20231122,101400,126499650,15050,15050,15050,15050,1
|
|
20231122,101300,126484600,15050,15050,15050,15050,0
|
|
20231122,101200,126484600,15050,15050,15050,15050,7
|
|
20231122,101100,126379250,15120,15050,15120,15050,17
|
|
20231122,101000,126123330,15120,15120,15120,15120,0
|
|
20231122,100900,126123330,15120,15120,15120,15120,0
|
|
20231122,100800,126123330,15120,15120,15120,15120,7
|
|
20231122,100700,126017490,15040,15060,15060,15040,702
|
|
20231122,100600,115457530,15040,15040,15040,15040,0
|
|
20231122,100500,115457530,15040,15040,15040,15040,0
|
|
20231122,100400,115457530,15040,15050,15050,15040,130
|
|
20231122,100300,113501830,15040,15040,15040,15040,7
|
|
20231122,100200,113396550,15130,15130,15130,15130,0
|
|
20231122,100100,113396550,15130,15130,15130,15130,0
|
|
20231122,100000,113396550,15130,15100,15130,15020,638
|
|
20231122,095900,103780670,15100,15100,15100,15100,20
|
|
20231122,095800,103478670,15130,15130,15130,15130,0
|
|
20231122,095700,103478670,15130,15120,15130,15120,5
|
|
20231122,095600,103403030,15130,15130,15130,15130,0
|
|
20231122,095500,103403030,15130,15130,15130,15130,0
|
|
20231122,095400,103403030,15130,15070,15130,15070,27
|
|
20231122,095300,102995560,15130,15130,15130,15130,0
|
|
20231122,095200,102995560,15130,15120,15130,15120,166
|
|
20231122,095100,100484180,15060,15060,15060,15060,0
|
|
20231122,095000,100484180,15060,15060,15060,15060,0
|
|
20231122,094900,100484180,15060,15060,15060,15060,0
|
|
20231122,094800,100484180,15060,15060,15060,15060,11
|
|
20231122,094700,100318520,15040,15040,15040,15040,0
|
|
20231122,094600,100318520,15040,15060,15060,15040,50
|
|
20231122,094500,99566220,15020,15020,15020,15020,12
|
|
20231122,094400,99385980,15030,15080,15090,15020,1463
|
|
20231122,094300,77347940,15090,15100,15100,15090,432
|
|
20231122,094200,70825580,15110,15110,15110,15110,10
|
|
20231122,094100,70674480,15130,15130,15130,15130,5
|
|
20231122,094000,70598830,15130,15130,15130,15130,100
|
|
20231122,093900,69085830,15100,15100,15140,15100,70
|
|
20231122,093800,68028630,15140,15140,15140,15140,1
|
|
20231122,093700,68013490,15100,15100,15100,15100,20
|
|
20231122,093600,67711490,15100,15100,15100,15100,9
|
|
20231122,093500,67575590,15140,15140,15140,15140,3
|
|
20231122,093400,67530170,15110,15110,15110,15110,76
|
|
20231122,093300,66381810,15140,15140,15140,15140,0
|
|
20231122,093200,66381810,15140,15140,15140,15140,1
|
|
20231122,093100,66366670,15110,15110,15110,15110,1
|
|
20231122,093000,66351560,15110,15110,15110,15090,169
|
|
20231122,092900,63799180,15120,15140,15140,15120,141
|
|
20231122,092800,61665050,15190,15190,15190,15190,2
|
|
20231122,092700,61634670,15130,15130,15130,15110,15
|
|
20231122,092600,61407880,15110,15120,15120,15100,654
|
|
20231122,092500,51524490,15130,15150,15150,15130,223
|
|
20231122,092400,48148020,15150,15170,15170,15150,174
|
|
20231122,092300,45511050,15160,15160,15160,15160,0
|
|
20231122,092200,45511050,15160,15150,15160,15150,16
|
|
20231122,092100,45268600,15150,15170,15180,15150,56
|
|
20231122,092000,44419560,15180,15190,15190,15180,31
|
|
20231122,091900,43948770,15190,15280,15280,15190,18
|
|
20231122,091800,43675080,15300,15200,15300,15190,10
|
|
20231122,091700,43522930,15200,15270,15270,15200,51
|
|
20231122,091600,42747410,15270,15290,15300,15270,103
|
|
20231122,091500,41171740,15300,15300,15300,15300,2
|
|
20231122,091400,41141140,15310,15310,15310,15310,0
|
|
20231122,091300,41141140,15310,15190,15310,15190,11
|
|
20231122,091200,40973930,15320,15160,15320,15150,81
|
|
20231122,091100,39743920,15160,15160,15160,15160,1
|
|
20231122,091000,39728760,15160,15200,15200,15160,167
|
|
20231122,090900,37193450,15240,15200,15240,15200,10
|
|
20231122,090800,37041370,15250,15250,15250,15200,107
|
|
20231122,090700,35409920,15250,15250,15250,15250,0
|
|
20231122,090600,35409920,15250,15150,15250,15140,245
|
|
20231122,090500,31697320,15140,15140,15140,15140,0
|
|
20231122,090400,31697320,15140,15160,15160,15140,49
|
|
20231122,090300,30954900,15160,15210,15210,15160,43
|
|
20231122,090200,30301680,15210,15240,15240,15160,373
|
|
20231122,090100,24636100,15260,15360,15540,15070,921
|
|
20231122,090000,10595770,15360,15600,15600,15360,682
|