592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184900,511251580,15230,15230,15230,15230,208
|
|
20231123,184800,511251580,15230,15230,15230,15230,0
|
|
20231123,184700,511251580,15230,15230,15230,15230,0
|
|
20231123,184600,511251580,15230,15230,15230,15230,0
|
|
20231123,184500,511251580,15230,15230,15230,15230,0
|
|
20231123,184400,511251580,15230,15230,15230,15230,0
|
|
20231123,184300,511251580,15230,15230,15230,15230,0
|
|
20231123,184200,511251580,15230,15230,15230,15230,0
|
|
20231123,184100,511251580,15230,15230,15230,15230,0
|
|
20231123,184000,511251580,15230,15230,15230,15230,0
|
|
20231123,183900,511251580,15230,15230,15230,15230,0
|
|
20231123,183800,511251580,15230,15230,15230,15230,0
|
|
20231123,183700,511251580,15230,15230,15230,15230,0
|
|
20231123,183600,511251580,15230,15230,15230,15230,0
|
|
20231123,183500,511251580,15230,15230,15230,15230,0
|
|
20231123,183400,511251580,15230,15230,15230,15230,0
|
|
20231123,183300,511251580,15230,15230,15230,15230,0
|
|
20231123,183200,511251580,15230,15230,15230,15230,0
|
|
20231123,183100,511251580,15230,15230,15230,15230,0
|
|
20231123,183000,511251580,15230,15230,15230,15230,0
|
|
20231123,182900,511251580,15230,15230,15230,15230,0
|
|
20231123,182800,511251580,15230,15230,15230,15230,0
|
|
20231123,182700,511251580,15230,15230,15230,15230,0
|
|
20231123,182600,511251580,15230,15230,15230,15230,0
|
|
20231123,182500,511251580,15230,15230,15230,15230,0
|
|
20231123,182400,511251580,15230,15230,15230,15230,0
|
|
20231123,182300,511251580,15230,15230,15230,15230,0
|
|
20231123,182200,511251580,15230,15230,15230,15230,0
|
|
20231123,182100,511251580,15230,15230,15230,15230,0
|
|
20231123,182000,511251580,15230,15230,15230,15230,0
|
|
20231123,181900,511251580,15230,15230,15230,15230,208
|
|
20231123,181800,511251580,15230,15230,15230,15230,0
|
|
20231123,181700,511251580,15230,15230,15230,15230,0
|
|
20231123,181600,511251580,15230,15230,15230,15230,0
|
|
20231123,181500,511251580,15230,15230,15230,15230,0
|
|
20231123,181400,511251580,15230,15230,15230,15230,0
|
|
20231123,181300,511251580,15230,15230,15230,15230,0
|
|
20231123,181200,511251580,15230,15230,15230,15230,0
|
|
20231123,181100,511251580,15230,15230,15230,15230,0
|
|
20231123,181000,511251580,15230,15230,15230,15230,0
|
|
20231123,180900,511251580,15230,15230,15230,15230,0
|
|
20231123,180800,511251580,15230,15230,15230,15230,0
|
|
20231123,180700,511251580,15230,15230,15230,15230,0
|
|
20231123,180600,511251580,15230,15230,15230,15230,0
|
|
20231123,180500,511251580,15230,15230,15230,15230,0
|
|
20231123,180400,511251580,15230,15230,15230,15230,0
|
|
20231123,180300,511251580,15230,15230,15230,15230,0
|
|
20231123,180200,511251580,15230,15230,15230,15230,0
|
|
20231123,180100,511251580,15230,15230,15230,15230,0
|
|
20231123,180000,511251580,15230,15230,15230,15230,0
|
|
20231123,175900,511251580,15230,15230,15230,15230,0
|
|
20231123,175800,511251580,15230,15230,15230,15230,0
|
|
20231123,175700,511251580,15230,15230,15230,15230,0
|
|
20231123,175600,511251580,15230,15230,15230,15230,0
|
|
20231123,175500,511251580,15230,15230,15230,15230,0
|
|
20231123,175400,511251580,15230,15230,15230,15230,0
|
|
20231123,175300,511251580,15230,15230,15230,15230,0
|
|
20231123,175200,511251580,15230,15230,15230,15230,0
|
|
20231123,175100,511251580,15230,15230,15230,15230,0
|
|
20231123,175000,511251580,15230,15230,15230,15230,0
|
|
20231123,174900,511251580,15230,15230,15230,15230,208
|
|
20231123,174800,511251580,15230,15230,15230,15230,0
|
|
20231123,174700,511251580,15230,15230,15230,15230,0
|
|
20231123,174600,511251580,15230,15230,15230,15230,0
|
|
20231123,174500,511251580,15230,15230,15230,15230,0
|
|
20231123,174400,511251580,15230,15230,15230,15230,0
|
|
20231123,174300,511251580,15230,15230,15230,15230,0
|
|
20231123,174200,511251580,15230,15230,15230,15230,0
|
|
20231123,174100,511251580,15230,15230,15230,15230,0
|
|
20231123,174000,511251580,15230,15230,15230,15230,0
|
|
20231123,173900,511251580,15230,15230,15230,15230,0
|
|
20231123,173800,511251580,15230,15230,15230,15230,0
|
|
20231123,173700,511251580,15230,15230,15230,15230,0
|
|
20231123,173600,511251580,15230,15230,15230,15230,0
|
|
20231123,173500,511251580,15230,15230,15230,15230,0
|
|
20231123,173400,511251580,15230,15230,15230,15230,0
|
|
20231123,173300,511251580,15230,15230,15230,15230,0
|
|
20231123,173200,511251580,15230,15230,15230,15230,0
|
|
20231123,173100,511251580,15230,15230,15230,15230,0
|
|
20231123,173000,511251580,15230,15230,15230,15230,0
|
|
20231123,172900,511251580,15230,15230,15230,15230,0
|
|
20231123,172800,511251580,15230,15230,15230,15230,0
|
|
20231123,172700,511251580,15230,15230,15230,15230,0
|
|
20231123,172600,511251580,15230,15230,15230,15230,0
|
|
20231123,172500,511251580,15230,15230,15230,15230,0
|
|
20231123,172400,511251580,15230,15230,15230,15230,0
|
|
20231123,172300,511251580,15230,15230,15230,15230,0
|
|
20231123,172200,511251580,15230,15230,15230,15230,0
|
|
20231123,172100,511251580,15230,15230,15230,15230,0
|
|
20231123,172000,511251580,15230,15230,15230,15230,0
|
|
20231123,171900,511251580,15230,15230,15230,15230,208
|
|
20231123,171800,511251580,15230,15230,15230,15230,0
|
|
20231123,171700,511251580,15230,15230,15230,15230,0
|
|
20231123,171600,511251580,15230,15230,15230,15230,0
|
|
20231123,171500,511251580,15230,15230,15230,15230,0
|
|
20231123,171400,511251580,15230,15230,15230,15230,0
|
|
20231123,171300,511251580,15230,15230,15230,15230,0
|
|
20231123,171200,511251580,15230,15230,15230,15230,0
|
|
20231123,171100,511251580,15230,15230,15230,15230,0
|
|
20231123,171000,511251580,15230,15230,15230,15230,0
|
|
20231123,170900,511251580,15230,15230,15230,15230,0
|
|
20231123,170800,511251580,15230,15230,15230,15230,0
|
|
20231123,170700,511251580,15230,15230,15230,15230,0
|
|
20231123,170600,511251580,15230,15230,15230,15230,0
|
|
20231123,170500,511251580,15230,15230,15230,15230,0
|
|
20231123,170400,511251580,15230,15230,15230,15230,0
|
|
20231123,170300,511251580,15230,15230,15230,15230,0
|
|
20231123,170200,511251580,15230,15230,15230,15230,0
|
|
20231123,170100,511251580,15230,15230,15230,15230,0
|
|
20231123,170000,511251580,15230,15230,15230,15230,0
|
|
20231123,165900,511251580,15230,15230,15230,15230,0
|
|
20231123,165800,511251580,15230,15230,15230,15230,0
|
|
20231123,165700,511251580,15230,15230,15230,15230,0
|
|
20231123,165600,511251580,15230,15230,15230,15230,0
|
|
20231123,165500,511251580,15230,15230,15230,15230,0
|
|
20231123,165400,511251580,15230,15230,15230,15230,0
|
|
20231123,165300,511251580,15230,15230,15230,15230,0
|
|
20231123,165200,511251580,15230,15230,15230,15230,0
|
|
20231123,165100,511251580,15230,15230,15230,15230,0
|
|
20231123,165000,511251580,15230,15230,15230,15230,0
|
|
20231123,164900,511251580,15230,15230,15230,15230,208
|
|
20231123,164800,511251580,15230,15230,15230,15230,0
|
|
20231123,164700,511251580,15230,15230,15230,15230,0
|
|
20231123,164600,511251580,15230,15230,15230,15230,0
|
|
20231123,164500,511251580,15230,15230,15230,15230,0
|
|
20231123,164400,511251580,15230,15230,15230,15230,0
|
|
20231123,164300,511251580,15230,15230,15230,15230,0
|
|
20231123,164200,511251580,15230,15230,15230,15230,0
|
|
20231123,164100,511251580,15230,15230,15230,15230,0
|
|
20231123,164000,511251580,15230,15230,15230,15230,0
|
|
20231123,163900,511251580,15230,15230,15230,15230,0
|
|
20231123,163800,511251580,15230,15230,15230,15230,0
|
|
20231123,163700,511251580,15230,15230,15230,15230,0
|
|
20231123,163600,511251580,15230,15230,15230,15230,0
|
|
20231123,163500,511251580,15230,15230,15230,15230,0
|
|
20231123,163400,511251580,15230,15230,15230,15230,0
|
|
20231123,163300,511251580,15230,15230,15230,15230,0
|
|
20231123,163200,511251580,15230,15230,15230,15230,0
|
|
20231123,163100,511251580,15230,15230,15230,15230,0
|
|
20231123,163000,511251580,15230,15230,15230,15230,0
|
|
20231123,162900,511251580,15230,15230,15230,15230,0
|
|
20231123,162800,511251580,15230,15230,15230,15230,0
|
|
20231123,162700,511251580,15230,15230,15230,15230,0
|
|
20231123,162600,511251580,15230,15230,15230,15230,0
|
|
20231123,162500,511251580,15230,15230,15230,15230,0
|
|
20231123,162400,511251580,15230,15230,15230,15230,0
|
|
20231123,162300,511251580,15230,15230,15230,15230,0
|
|
20231123,162200,511251580,15230,15230,15230,15230,0
|
|
20231123,162100,511251580,15230,15230,15230,15230,0
|
|
20231123,162000,511251580,15230,15230,15230,15230,0
|
|
20231123,161900,511251580,15230,15230,15230,15230,208
|
|
20231123,161800,511251580,15230,15230,15230,15230,0
|
|
20231123,161700,511251580,15230,15230,15230,15230,0
|
|
20231123,161600,511251580,15230,15230,15230,15230,0
|
|
20231123,161500,511251580,15230,15230,15230,15230,0
|
|
20231123,161400,511251580,15230,15230,15230,15230,0
|
|
20231123,161300,511251580,15230,15230,15230,15230,0
|
|
20231123,161200,511251580,15230,15230,15230,15230,0
|
|
20231123,161100,511251580,15230,15230,15230,15230,0
|
|
20231123,161000,511251580,15230,15230,15230,15230,0
|
|
20231123,160900,511251580,15230,15230,15230,15230,0
|
|
20231123,160800,511251580,15230,15230,15230,15230,0
|
|
20231123,160700,511251580,15230,15230,15230,15230,0
|
|
20231123,160600,511251580,15230,15230,15230,15230,0
|
|
20231123,160500,511251580,15230,15230,15230,15230,0
|
|
20231123,160400,511251580,15230,15230,15230,15230,0
|
|
20231123,160300,511251580,15230,15230,15230,15230,0
|
|
20231123,160200,511251580,15230,15230,15230,15230,0
|
|
20231123,160100,511251580,15230,15230,15230,15230,0
|
|
20231123,160000,511251580,15230,15230,15230,15230,0
|
|
20231123,155900,511251580,15230,15230,15230,15230,0
|
|
20231123,155800,511251580,15230,15230,15230,15230,0
|
|
20231123,155700,511251580,15230,15230,15230,15230,0
|
|
20231123,155600,511251580,15230,15230,15230,15230,0
|
|
20231123,155500,511251580,15230,15230,15230,15230,0
|
|
20231123,155400,511251580,15230,15230,15230,15230,0
|
|
20231123,155300,511251580,15230,15230,15230,15230,0
|
|
20231123,155200,511251580,15230,15230,15230,15230,0
|
|
20231123,155100,511251580,15230,15230,15230,15230,0
|
|
20231123,155000,511251580,15230,15230,15230,15230,0
|
|
20231123,154900,511251580,15230,15230,15230,15230,208
|
|
20231123,154800,511251580,15230,15230,15230,15230,0
|
|
20231123,154700,511251580,15230,15230,15230,15230,0
|
|
20231123,154600,511251580,15230,15230,15230,15230,0
|
|
20231123,154500,511251580,15230,15230,15230,15230,0
|
|
20231123,154400,511251580,15230,15230,15230,15230,0
|
|
20231123,154300,511251580,15230,15230,15230,15230,0
|
|
20231123,154200,511251580,15230,15230,15230,15230,0
|
|
20231123,154100,511251580,15230,15230,15230,15230,0
|
|
20231123,154000,511251580,15230,15230,15230,15230,0
|
|
20231123,153900,511251580,15230,15230,15230,15230,0
|
|
20231123,153800,511251580,15230,15230,15230,15230,0
|
|
20231123,153700,511251580,15230,15230,15230,15230,0
|
|
20231123,153600,511251580,15230,15230,15230,15230,0
|
|
20231123,153500,511251580,15230,15230,15230,15230,0
|
|
20231123,153400,511251580,15230,15230,15230,15230,0
|
|
20231123,153300,511251580,15230,15230,15230,15230,0
|
|
20231123,153200,511251580,15230,15230,15230,15230,0
|
|
20231123,153100,511251580,15230,15230,15230,15230,0
|
|
20231123,153000,511251580,15230,15230,15230,15230,208
|
|
20231123,152900,508083740,15250,15250,15250,15250,0
|
|
20231123,152800,508083740,15250,15250,15250,15250,0
|
|
20231123,152700,508083740,15250,15250,15250,15250,0
|
|
20231123,152600,508083740,15250,15250,15250,15250,0
|
|
20231123,152500,508083740,15250,15250,15250,15250,0
|
|
20231123,152400,508083740,15250,15250,15250,15250,0
|
|
20231123,152300,508083740,15250,15250,15250,15250,0
|
|
20231123,152200,508083740,15250,15250,15250,15250,0
|
|
20231123,152100,508083740,15250,15250,15250,15250,0
|
|
20231123,152000,508083740,15250,15250,15250,15250,0
|
|
20231123,151900,508083740,15250,15200,15250,15200,974
|
|
20231123,151800,493278360,15200,15250,15250,15200,11
|
|
20231123,151700,493110660,15250,15250,15250,15250,7
|
|
20231123,151600,493003910,15260,15250,15260,15250,212
|
|
20231123,151500,489768850,15260,15250,15260,15250,400
|
|
20231123,151400,483668520,15250,15250,15250,15250,0
|
|
20231123,151300,483668520,15250,15250,15250,15250,0
|
|
20231123,151200,483668520,15250,15250,15250,15250,0
|
|
20231123,151100,483668520,15250,15250,15250,15250,1
|
|
20231123,151000,483653270,15200,15200,15200,15200,0
|
|
20231123,150900,483653270,15200,15250,15250,15200,11
|
|
20231123,150800,483486020,15160,15170,15170,15160,13
|
|
20231123,150700,483288920,15150,15150,15150,15150,0
|
|
20231123,150600,483288920,15150,15150,15150,15150,0
|
|
20231123,150500,483288920,15150,15150,15150,15150,0
|
|
20231123,150400,483288920,15150,15150,15150,15150,0
|
|
20231123,150300,483288920,15150,15150,15150,15150,0
|
|
20231123,150200,483288920,15150,15150,15150,15150,0
|
|
20231123,150100,483288920,15150,15190,15190,15150,602
|
|
20231123,150000,474164970,15270,15270,15270,15270,0
|
|
20231123,145900,474164970,15270,15270,15270,15270,0
|
|
20231123,145800,474164970,15270,15270,15270,15270,0
|
|
20231123,145700,474164970,15270,15270,15270,15270,0
|
|
20231123,145600,474164970,15270,15260,15270,15260,602
|
|
20231123,145500,464972450,15270,15270,15270,15270,1
|
|
20231123,145400,464957180,15180,15190,15190,15180,11
|
|
20231123,145300,464790190,15270,15250,15270,15250,40
|
|
20231123,145200,464179990,15250,15250,15250,15250,5
|
|
20231123,145100,464103740,15270,15200,15270,15200,50
|
|
20231123,145000,463343460,15170,15170,15170,15170,4
|
|
20231123,144900,463282780,15160,15200,15200,15160,207
|
|
20231123,144800,460137900,15170,15170,15170,15170,0
|
|
20231123,144700,460137900,15170,15170,15170,15170,0
|
|
20231123,144600,460137900,15170,15170,15170,15170,0
|
|
20231123,144500,460137900,15170,15200,15200,15170,31
|
|
20231123,144400,459666730,15180,15180,15180,15180,30
|
|
20231123,144300,459211330,15180,15170,15180,15170,21
|
|
20231123,144200,458892560,15180,15180,15180,15180,0
|
|
20231123,144100,458892560,15180,15180,15180,15180,0
|
|
20231123,144000,458892560,15180,15180,15180,15180,37
|
|
20231123,143900,458330900,15180,15160,15180,15160,188
|
|
20231123,143800,455477770,15160,15180,15180,15160,266
|
|
20231123,143700,451444440,15180,15180,15180,15180,4
|
|
20231123,143600,451383720,15180,15180,15180,15180,5
|
|
20231123,143500,451307820,15180,15180,15180,15180,86
|
|
20231123,143400,450002340,15180,15180,15180,15180,2
|
|
20231123,143300,449971980,15200,15200,15200,15200,126
|
|
20231123,143200,448056780,15200,15200,15200,15200,10
|
|
20231123,143100,447904780,15180,15180,15180,15180,101
|
|
20231123,143000,446371600,15180,15180,15180,15180,0
|
|
20231123,142900,446371600,15180,15180,15180,15180,3
|
|
20231123,142800,446326060,15180,15180,15180,15180,0
|
|
20231123,142700,446326060,15180,15180,15180,15180,0
|
|
20231123,142600,446326060,15180,15190,15190,15180,36
|
|
20231123,142500,445779480,15180,15180,15180,15180,0
|
|
20231123,142400,445779480,15180,15180,15180,15180,0
|
|
20231123,142300,445779480,15180,15180,15180,15180,0
|
|
20231123,142200,445779480,15180,15180,15180,15180,0
|
|
20231123,142100,445779480,15180,15180,15180,15180,49
|
|
20231123,142000,445035660,15180,15180,15180,15180,9
|
|
20231123,141900,444899040,15180,15180,15180,15180,0
|
|
20231123,141800,444899040,15180,15190,15190,15180,215
|
|
20231123,141700,441633230,15200,15220,15220,15200,2166
|
|
20231123,141600,408686410,15230,15230,15230,15230,28
|
|
20231123,141500,408259970,15230,15230,15230,15230,80
|
|
20231123,141400,407041570,15230,15230,15230,15230,124
|
|
20231123,141300,405153050,15230,15230,15230,15230,156
|
|
20231123,141200,402777170,15230,15230,15230,15230,0
|
|
20231123,141100,402777170,15230,15240,15240,15230,31
|
|
20231123,141000,402305030,15240,15240,15240,15230,414
|
|
20231123,140900,395999670,15240,15240,15240,15240,50
|
|
20231123,140800,395237670,15250,15250,15250,15250,0
|
|
20231123,140700,395237670,15250,15250,15250,15250,1317
|
|
20231123,140600,375153420,15250,15260,15260,15250,669
|
|
20231123,140500,364948920,15270,15270,15270,15270,0
|
|
20231123,140400,364948920,15270,15270,15270,15270,0
|
|
20231123,140300,364948920,15270,15270,15270,15270,6
|
|
20231123,140200,364857300,15290,15290,15290,15290,0
|
|
20231123,140100,364857300,15290,15290,15290,15290,0
|
|
20231123,140000,364857300,15290,15290,15290,15290,6
|
|
20231123,135900,364765560,15270,15270,15270,15270,100
|
|
20231123,135800,363238560,15280,15280,15280,15280,0
|
|
20231123,135700,363238560,15280,15280,15280,15280,0
|
|
20231123,135600,363238560,15280,15280,15280,15280,0
|
|
20231123,135500,363238560,15280,15280,15280,15280,0
|
|
20231123,135400,363238560,15280,15280,15280,15280,0
|
|
20231123,135300,363238560,15280,15280,15280,15280,2
|
|
20231123,135200,363208000,15260,15260,15260,15260,0
|
|
20231123,135100,363208000,15260,15260,15260,15260,0
|
|
20231123,135000,363208000,15260,15270,15270,15260,270
|
|
20231123,134900,359087460,15280,15280,15280,15280,0
|
|
20231123,134800,359087460,15280,15280,15280,15280,0
|
|
20231123,134700,359087460,15280,15280,15280,15280,0
|
|
20231123,134600,359087460,15280,15280,15280,15280,0
|
|
20231123,134500,359087460,15280,15280,15280,15280,0
|
|
20231123,134400,359087460,15280,15280,15280,15280,0
|
|
20231123,134300,359087460,15280,15280,15280,15280,130
|
|
20231123,134200,357101060,15270,15270,15270,15270,0
|
|
20231123,134100,357101060,15270,15270,15280,15270,128
|
|
20231123,134000,355146400,15280,15280,15280,15280,10
|
|
20231123,133900,354993600,15280,15280,15280,15280,220
|
|
20231123,133800,351632000,15280,15280,15280,15280,85
|
|
20231123,133700,350333200,15280,15280,15280,15280,0
|
|
20231123,133600,350333200,15280,15280,15280,15280,118
|
|
20231123,133500,348530160,15290,15290,15290,15290,2
|
|
20231123,133400,348499580,15290,15290,15290,15290,2
|
|
20231123,133300,348469000,15290,15290,15290,15290,0
|
|
20231123,133200,348469000,15290,15290,15290,15290,0
|
|
20231123,133100,348469000,15290,15290,15290,15290,0
|
|
20231123,133000,348469000,15290,15290,15290,15290,0
|
|
20231123,132900,348469000,15290,15290,15290,15290,45
|
|
20231123,132800,347780950,15290,15290,15290,15290,0
|
|
20231123,132700,347780950,15290,15310,15310,15290,2000
|
|
20231123,132600,317180290,15350,15350,15350,15350,0
|
|
20231123,132500,317180290,15350,15350,15350,15350,0
|
|
20231123,132400,317180290,15350,15350,15350,15350,27
|
|
20231123,132300,316765840,15330,15330,15330,15330,0
|
|
20231123,132200,316765840,15330,15330,15330,15330,0
|
|
20231123,132100,316765840,15330,15330,15330,15330,0
|
|
20231123,132000,316765840,15330,15330,15330,15330,0
|
|
20231123,131900,316765840,15330,15330,15330,15330,0
|
|
20231123,131800,316765840,15330,15350,15350,15330,52
|
|
20231123,131700,315968360,15380,15380,15380,15380,0
|
|
20231123,131600,315968360,15380,15380,15380,15380,0
|
|
20231123,131500,315968360,15380,15380,15380,15380,0
|
|
20231123,131400,315968360,15380,15380,15380,15380,0
|
|
20231123,131300,315968360,15380,15380,15380,15380,49
|
|
20231123,131200,315214740,15380,15380,15380,15380,0
|
|
20231123,131100,315214740,15380,15380,15380,15380,0
|
|
20231123,131000,315214740,15380,15380,15380,15380,0
|
|
20231123,130900,315214740,15380,15380,15380,15380,0
|
|
20231123,130800,315214740,15380,15380,15380,15380,0
|
|
20231123,130700,315214740,15380,15380,15380,15380,0
|
|
20231123,130600,315214740,15380,15380,15380,15380,0
|
|
20231123,130500,315214740,15380,15380,15380,15380,0
|
|
20231123,130400,315214740,15380,15380,15380,15380,0
|
|
20231123,130300,315214740,15380,15380,15380,15380,100
|
|
20231123,130200,313676740,15380,15380,15380,15380,0
|
|
20231123,130100,313676740,15380,15380,15380,15380,0
|
|
20231123,130000,313676740,15380,15380,15380,15380,0
|
|
20231123,125900,313676740,15380,15380,15380,15380,0
|
|
20231123,125800,313676740,15380,15380,15380,15380,0
|
|
20231123,125700,313676740,15380,15380,15380,15380,0
|
|
20231123,125600,313676740,15380,15380,15380,15380,0
|
|
20231123,125500,313676740,15380,15380,15380,15380,1
|
|
20231123,125400,313661360,15380,15380,15380,15380,0
|
|
20231123,125300,313661360,15380,15380,15380,15380,0
|
|
20231123,125200,313661360,15380,15380,15380,15380,0
|
|
20231123,125100,313661360,15380,15380,15380,15380,0
|
|
20231123,125000,313661360,15380,15380,15380,15380,0
|
|
20231123,124900,313661360,15380,15320,15380,15320,1140
|
|
20231123,124800,296129150,15320,15320,15320,15310,300
|
|
20231123,124700,291533160,15320,15320,15320,15320,100
|
|
20231123,124600,290001160,15320,15320,15320,15320,0
|
|
20231123,124500,290001160,15320,15320,15320,15320,0
|
|
20231123,124400,290001160,15320,15320,15320,15320,0
|
|
20231123,124300,290001160,15320,15320,15320,15320,0
|
|
20231123,124200,290001160,15320,15320,15320,15320,0
|
|
20231123,124100,290001160,15320,15320,15320,15320,0
|
|
20231123,124000,290001160,15320,15320,15320,15320,0
|
|
20231123,123900,290001160,15320,15320,15320,15320,0
|
|
20231123,123800,290001160,15320,15320,15320,15320,0
|
|
20231123,123700,290001160,15320,15320,15320,15320,0
|
|
20231123,123600,290001160,15320,15320,15320,15320,0
|
|
20231123,123500,290001160,15320,15320,15320,15320,0
|
|
20231123,123400,290001160,15320,15320,15320,15320,0
|
|
20231123,123300,290001160,15320,15320,15320,15320,0
|
|
20231123,123200,290001160,15320,15320,15320,15320,0
|
|
20231123,123100,290001160,15320,15320,15320,15320,0
|
|
20231123,123000,290001160,15320,15320,15320,15320,0
|
|
20231123,122900,290001160,15320,15320,15320,15320,1
|
|
20231123,122800,289985840,15320,15320,15320,15320,28
|
|
20231123,122700,289556880,15310,15310,15310,15310,0
|
|
20231123,122600,289556880,15310,15310,15310,15310,3
|
|
20231123,122500,289510950,15310,15310,15310,15310,0
|
|
20231123,122400,289510950,15310,15310,15310,15310,124
|
|
20231123,122300,287612510,15310,15310,15310,15310,0
|
|
20231123,122200,287612510,15310,15310,15310,15310,0
|
|
20231123,122100,287612510,15310,15320,15320,15310,222
|
|
20231123,122000,284213670,15320,15320,15320,15320,0
|
|
20231123,121900,284213670,15320,15320,15320,15320,50
|
|
20231123,121800,283447670,15320,15320,15320,15320,0
|
|
20231123,121700,283447670,15320,15320,15320,15320,0
|
|
20231123,121600,283447670,15320,15320,15320,15320,1
|
|
20231123,121500,283432350,15300,15300,15300,15300,0
|
|
20231123,121400,283432350,15300,15300,15300,15300,0
|
|
20231123,121300,283432350,15300,15300,15300,15300,0
|
|
20231123,121200,283432350,15300,15300,15300,15300,0
|
|
20231123,121100,283432350,15300,15300,15300,15300,0
|
|
20231123,121000,283432350,15300,15300,15300,15300,25
|
|
20231123,120900,283049850,15290,15290,15290,15290,0
|
|
20231123,120800,283049850,15290,15290,15290,15290,0
|
|
20231123,120700,283049850,15290,15290,15290,15290,0
|
|
20231123,120600,283049850,15290,15290,15290,15290,0
|
|
20231123,120500,283049850,15290,15290,15290,15290,0
|
|
20231123,120400,283049850,15290,15290,15290,15290,0
|
|
20231123,120300,283049850,15290,15290,15290,15290,0
|
|
20231123,120200,283049850,15290,15290,15290,15290,1000
|
|
20231123,120100,267759850,15300,15300,15300,15300,0
|
|
20231123,120000,267759850,15300,15300,15300,15300,0
|
|
20231123,115900,267759850,15300,15290,15300,15290,419
|
|
20231123,115800,261349350,15290,15290,15290,15290,0
|
|
20231123,115700,261349350,15290,15290,15290,15290,77
|
|
20231123,115600,260172020,15300,15300,15300,15300,0
|
|
20231123,115500,260172020,15300,15300,15300,15300,1
|
|
20231123,115400,260156720,15290,15290,15290,15290,0
|
|
20231123,115300,260156720,15290,15290,15290,15290,1
|
|
20231123,115200,260141430,15320,15320,15320,15320,10
|
|
20231123,115100,259988230,15320,15320,15320,15320,0
|
|
20231123,115000,259988230,15320,15320,15320,15320,0
|
|
20231123,114900,259988230,15320,15320,15320,15320,0
|
|
20231123,114800,259988230,15320,15320,15320,15320,0
|
|
20231123,114700,259988230,15320,15320,15320,15320,7
|
|
20231123,114600,259880990,15300,15300,15300,15300,0
|
|
20231123,114500,259880990,15300,15300,15300,15300,0
|
|
20231123,114400,259880990,15300,15300,15300,15300,0
|
|
20231123,114300,259880990,15300,15300,15300,15300,11
|
|
20231123,114200,259712690,15290,15290,15290,15290,0
|
|
20231123,114100,259712690,15290,15290,15290,15290,0
|
|
20231123,114000,259712690,15290,15290,15290,15290,6
|
|
20231123,113900,259620950,15290,15290,15290,15290,0
|
|
20231123,113800,259620950,15290,15290,15290,15290,0
|
|
20231123,113700,259620950,15290,15290,15290,15290,200
|
|
20231123,113600,256562950,15340,15340,15340,15340,0
|
|
20231123,113500,256562950,15340,15340,15340,15340,0
|
|
20231123,113400,256562950,15340,15340,15340,15340,156
|
|
20231123,113300,254169910,15370,15370,15370,15370,0
|
|
20231123,113200,254169910,15370,15370,15370,15370,0
|
|
20231123,113100,254169910,15370,15370,15370,15370,0
|
|
20231123,113000,254169910,15370,15370,15370,15370,8
|
|
20231123,112900,254046950,15360,15360,15360,15360,1
|
|
20231123,112800,254031590,15300,15300,15300,15300,0
|
|
20231123,112700,254031590,15300,15310,15310,15300,115
|
|
20231123,112600,252272080,15320,15330,15330,15320,66
|
|
20231123,112500,251260310,15360,15360,15360,15360,0
|
|
20231123,112400,251260310,15360,15360,15360,15360,0
|
|
20231123,112300,251260310,15360,15360,15360,15360,1
|
|
20231123,112200,251244950,15360,15360,15360,15360,32
|
|
20231123,112100,250753430,15370,15370,15370,15370,0
|
|
20231123,112000,250753430,15370,15370,15370,15370,0
|
|
20231123,111900,250753430,15370,15370,15370,15370,0
|
|
20231123,111800,250753430,15370,15370,15370,15370,0
|
|
20231123,111700,250753430,15370,15370,15370,15370,0
|
|
20231123,111600,250753430,15370,15370,15370,15370,0
|
|
20231123,111500,250753430,15370,15370,15370,15370,1
|
|
20231123,111400,250738060,15380,15380,15380,15380,0
|
|
20231123,111300,250738060,15380,15380,15380,15380,38
|
|
20231123,111200,250153620,15390,15390,15390,15390,0
|
|
20231123,111100,250153620,15390,15390,15390,15390,0
|
|
20231123,111000,250153620,15390,15390,15390,15390,0
|
|
20231123,110900,250153620,15390,15300,15390,15300,1447
|
|
20231123,110800,227977450,15300,15260,15300,15260,907
|
|
20231123,110700,214122470,15260,15260,15260,15260,0
|
|
20231123,110600,214122470,15260,15260,15260,15260,0
|
|
20231123,110500,214122470,15260,15260,15260,15260,0
|
|
20231123,110400,214122470,15260,15260,15260,15260,0
|
|
20231123,110300,214122470,15260,15260,15260,15260,1
|
|
20231123,110200,214107210,15250,15250,15250,15250,0
|
|
20231123,110100,214107210,15250,15250,15250,15250,0
|
|
20231123,110000,214107210,15250,15250,15250,15250,0
|
|
20231123,105900,214107210,15250,15250,15250,15250,50
|
|
20231123,105800,213344710,15230,15230,15230,15230,0
|
|
20231123,105700,213344710,15230,15230,15230,15230,20
|
|
20231123,105600,213040110,15220,15230,15230,15220,16
|
|
20231123,105500,212796580,15220,15270,15270,15220,587
|
|
20231123,105400,203843780,15280,15280,15280,15280,0
|
|
20231123,105300,203843780,15280,15310,15310,15280,30
|
|
20231123,105200,203384670,15310,15310,15310,15310,1
|
|
20231123,105100,203369360,15310,15310,15310,15310,0
|
|
20231123,105000,203369360,15310,15310,15310,15310,10
|
|
20231123,104900,203216260,15310,15310,15310,15310,1
|
|
20231123,104800,203200950,15300,15300,15300,15300,100
|
|
20231123,104700,201670950,15300,15300,15300,15300,3
|
|
20231123,104600,201625050,15270,15270,15270,15270,2
|
|
20231123,104500,201594510,15270,15270,15270,15270,30
|
|
20231123,104400,201136410,15270,15270,15270,15270,0
|
|
20231123,104300,201136410,15270,15270,15270,15270,0
|
|
20231123,104200,201136410,15270,15270,15270,15270,0
|
|
20231123,104100,201136410,15270,15270,15270,15270,338
|
|
20231123,104000,195975150,15270,15270,15270,15270,48
|
|
20231123,103900,195242190,15270,15310,15310,15270,8
|
|
20231123,103800,195119950,15270,15270,15270,15270,0
|
|
20231123,103700,195119950,15270,15270,15270,15270,14
|
|
20231123,103600,194906170,15270,15270,15270,15270,0
|
|
20231123,103500,194906170,15270,15270,15270,15270,0
|
|
20231123,103400,194906170,15270,15270,15270,15270,5
|
|
20231123,103300,194829820,15310,15310,15310,15310,2
|
|
20231123,103200,194799200,15320,15320,15320,15320,0
|
|
20231123,103100,194799200,15320,15320,15320,15320,0
|
|
20231123,103000,194799200,15320,15300,15320,15300,551
|
|
20231123,102900,186366100,15320,15320,15320,15320,0
|
|
20231123,102800,186366100,15320,15320,15320,15320,0
|
|
20231123,102700,186366100,15320,15320,15320,15320,1
|
|
20231123,102600,186350780,15330,15330,15330,15330,0
|
|
20231123,102500,186350780,15330,15330,15330,15330,0
|
|
20231123,102400,186350780,15330,15330,15330,15330,0
|
|
20231123,102300,186350780,15330,15330,15330,15330,0
|
|
20231123,102200,186350780,15330,15300,15330,15300,2
|
|
20231123,102100,186320150,15220,15220,15220,15220,0
|
|
20231123,102000,186320150,15220,15220,15220,15220,0
|
|
20231123,101900,186320150,15220,15220,15220,15220,0
|
|
20231123,101800,186320150,15220,15280,15280,15200,670
|
|
20231123,101700,176123000,15280,15280,15280,15280,1
|
|
20231123,101600,176107720,15280,15300,15300,15280,166
|
|
20231123,101500,173569940,15300,15300,15300,15300,203
|
|
20231123,101400,170464040,15300,15300,15300,15300,0
|
|
20231123,101300,170464040,15300,15300,15300,15300,0
|
|
20231123,101200,170464040,15300,15300,15300,15300,67
|
|
20231123,101100,169438940,15300,15310,15310,15300,100
|
|
20231123,101000,167908250,15330,15330,15330,15330,21
|
|
20231123,100900,167586320,15320,15310,15320,15310,30
|
|
20231123,100800,167127010,15310,15330,15330,15310,41
|
|
20231123,100700,166498840,15330,15340,15340,15330,49
|
|
20231123,100600,165747640,15330,15340,15340,15330,200
|
|
20231123,100500,162681380,15330,15340,15340,15330,200
|
|
20231123,100400,159615300,15330,15330,15330,15330,0
|
|
20231123,100300,159615300,15330,15350,15350,15330,100
|
|
20231123,100200,158082190,15370,15370,15370,15370,1
|
|
20231123,100100,158066820,15370,15370,15370,15370,0
|
|
20231123,100000,158066820,15370,15370,15370,15370,3
|
|
20231123,095900,158020710,15370,15370,15370,15370,0
|
|
20231123,095800,158020710,15370,15360,15370,15330,171
|
|
20231123,095700,155398410,15370,15370,15370,15370,30
|
|
20231123,095600,154937310,15370,15380,15380,15370,82
|
|
20231123,095500,153676950,15390,15390,15390,15390,0
|
|
20231123,095400,153676950,15390,15390,15390,15390,1
|
|
20231123,095300,153661560,15390,15390,15390,15390,1
|
|
20231123,095200,153646170,15390,15390,15390,15390,3
|
|
20231123,095100,153600000,15400,15410,15410,15400,168
|
|
20231123,095000,151012390,15430,15440,15440,15430,15
|
|
20231123,094900,150780870,15430,15430,15430,15430,0
|
|
20231123,094800,150780870,15430,15460,15460,15430,94
|
|
20231123,094700,149330150,15460,15460,15460,15460,1
|
|
20231123,094600,149314690,15460,15420,15460,15420,421
|
|
20231123,094500,142813950,15400,15400,15400,15400,54
|
|
20231123,094400,141982350,15430,15430,15430,15430,100
|
|
20231123,094300,140439350,15430,15430,15430,15430,100
|
|
20231123,094200,138896350,15440,15440,15440,15440,0
|
|
20231123,094100,138896350,15440,15440,15440,15440,50
|
|
20231123,094000,138124350,15440,15440,15440,15440,0
|
|
20231123,093900,138124350,15440,15440,15440,15440,2
|
|
20231123,093800,138093470,15390,15390,15390,15390,62
|
|
20231123,093700,137139290,15380,15400,15400,15380,1396
|
|
20231123,093600,115647980,15450,15440,15450,15440,231
|
|
20231123,093500,112079050,15450,15460,15460,15410,490
|
|
20231123,093400,104527430,15410,15460,15460,15410,90
|
|
20231123,093300,103140480,15460,15440,15460,15410,113
|
|
20231123,093200,101398310,15470,15470,15470,15470,82
|
|
20231123,093100,100129770,15470,15470,15470,15470,682
|
|
20231123,093000,89579230,15470,15460,15470,15460,116
|
|
20231123,092900,87785150,15470,15470,15470,15470,20
|
|
20231123,092800,87475750,15470,15450,15470,15440,186
|
|
20231123,092700,84601260,15460,15460,15460,15460,70
|
|
20231123,092600,83519060,15470,15430,15470,15420,362
|
|
20231123,092500,77924490,15430,15440,15440,15430,35
|
|
20231123,092400,77384390,15440,15420,15440,15420,56
|
|
20231123,092300,76520480,15420,15430,15430,15420,23
|
|
20231123,092200,76165790,15440,15440,15440,15440,1
|
|
20231123,092100,76150350,15440,15400,15440,15400,47
|
|
20231123,092000,75425040,15390,15410,15410,15390,90
|
|
20231123,091900,74039640,15420,15400,15450,15400,206
|
|
20231123,091800,70858100,15400,15380,15400,15380,1393
|
|
20231123,091700,49410040,15390,15390,15390,15390,0
|
|
20231123,091600,49410040,15390,15370,15390,15370,13
|
|
20231123,091500,49210130,15340,15340,15340,15340,1
|
|
20231123,091400,49194790,15350,15370,15370,15280,324
|
|
20231123,091300,44222080,15390,15360,15390,15360,122
|
|
20231123,091200,42346720,15350,15310,15350,15310,90
|
|
20231123,091100,40968730,15310,15310,15310,15310,0
|
|
20231123,091000,40968730,15310,15320,15320,15310,2
|
|
20231123,090900,40938100,15300,15320,15330,15300,72
|
|
20231123,090800,39836450,15310,15330,15350,15310,1012
|
|
20231123,090700,24302470,15320,15290,15320,15290,114
|
|
20231123,090600,22559240,15290,15370,15370,15290,288
|
|
20231123,090500,18138280,15370,15370,15370,15370,66
|
|
20231123,090400,17123860,15380,15380,15380,15380,6
|
|
20231123,090300,17031580,15380,15280,15380,15280,31
|
|
20231123,090200,16557800,15300,15300,15300,15300,0
|
|
20231123,090100,16557800,15300,15310,15310,15300,56
|
|
20231123,090000,15700900,15450,15290,15450,15290,1026
|