595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,185200,3059313010,15410,15410,15410,15410,2577
|
|
20231124,185100,3059313010,15410,15410,15410,15410,0
|
|
20231124,185000,3059313010,15410,15410,15410,15410,0
|
|
20231124,184900,3059313010,15410,15410,15410,15410,0
|
|
20231124,184800,3059313010,15410,15410,15410,15410,0
|
|
20231124,184700,3059313010,15410,15410,15410,15410,0
|
|
20231124,184600,3059313010,15410,15410,15410,15410,0
|
|
20231124,184500,3059313010,15410,15410,15410,15410,0
|
|
20231124,184400,3059313010,15410,15410,15410,15410,0
|
|
20231124,184300,3059313010,15410,15410,15410,15410,0
|
|
20231124,184200,3059313010,15410,15410,15410,15410,0
|
|
20231124,184100,3059313010,15410,15410,15410,15410,0
|
|
20231124,184000,3059313010,15410,15410,15410,15410,0
|
|
20231124,183900,3059313010,15410,15410,15410,15410,0
|
|
20231124,183800,3059313010,15410,15410,15410,15410,0
|
|
20231124,183700,3059313010,15410,15410,15410,15410,0
|
|
20231124,183600,3059313010,15410,15410,15410,15410,0
|
|
20231124,183500,3059313010,15410,15410,15410,15410,0
|
|
20231124,183400,3059313010,15410,15410,15410,15410,0
|
|
20231124,183300,3059313010,15410,15410,15410,15410,0
|
|
20231124,183200,3059313010,15410,15410,15410,15410,0
|
|
20231124,183100,3059313010,15410,15410,15410,15410,0
|
|
20231124,183000,3059313010,15410,15410,15410,15410,0
|
|
20231124,182900,3059313010,15410,15410,15410,15410,0
|
|
20231124,182800,3059313010,15410,15410,15410,15410,0
|
|
20231124,182700,3059313010,15410,15410,15410,15410,0
|
|
20231124,182600,3059313010,15410,15410,15410,15410,0
|
|
20231124,182500,3059313010,15410,15410,15410,15410,0
|
|
20231124,182400,3059313010,15410,15410,15410,15410,0
|
|
20231124,182300,3059313010,15410,15410,15410,15410,0
|
|
20231124,182200,3059313010,15410,15410,15410,15410,2577
|
|
20231124,182100,3059313010,15410,15410,15410,15410,0
|
|
20231124,182000,3059313010,15410,15410,15410,15410,0
|
|
20231124,181900,3059313010,15410,15410,15410,15410,0
|
|
20231124,181800,3059313010,15410,15410,15410,15410,0
|
|
20231124,181700,3059313010,15410,15410,15410,15410,0
|
|
20231124,181600,3059313010,15410,15410,15410,15410,0
|
|
20231124,181500,3059313010,15410,15410,15410,15410,0
|
|
20231124,181400,3059313010,15410,15410,15410,15410,0
|
|
20231124,181300,3059313010,15410,15410,15410,15410,0
|
|
20231124,181200,3059313010,15410,15410,15410,15410,0
|
|
20231124,181100,3059313010,15410,15410,15410,15410,0
|
|
20231124,181000,3059313010,15410,15410,15410,15410,0
|
|
20231124,180900,3059313010,15410,15410,15410,15410,0
|
|
20231124,180800,3059313010,15410,15410,15410,15410,0
|
|
20231124,180700,3059313010,15410,15410,15410,15410,0
|
|
20231124,180600,3059313010,15410,15410,15410,15410,0
|
|
20231124,180500,3059313010,15410,15410,15410,15410,0
|
|
20231124,180400,3059313010,15410,15410,15410,15410,0
|
|
20231124,180300,3059313010,15410,15410,15410,15410,0
|
|
20231124,180200,3059313010,15410,15410,15410,15410,0
|
|
20231124,180100,3059313010,15410,15410,15410,15410,0
|
|
20231124,180000,3059313010,15410,15410,15410,15410,0
|
|
20231124,175900,3059313010,15410,15410,15410,15410,0
|
|
20231124,175800,3059313010,15410,15410,15410,15410,0
|
|
20231124,175700,3059313010,15410,15410,15410,15410,0
|
|
20231124,175600,3059313010,15410,15410,15410,15410,0
|
|
20231124,175500,3059313010,15410,15410,15410,15410,0
|
|
20231124,175400,3059313010,15410,15410,15410,15410,0
|
|
20231124,175300,3059313010,15410,15410,15410,15410,0
|
|
20231124,175200,3059313010,15410,15410,15410,15410,2577
|
|
20231124,175100,3059313010,15410,15410,15410,15410,0
|
|
20231124,175000,3059313010,15410,15410,15410,15410,0
|
|
20231124,174900,3059313010,15410,15410,15410,15410,0
|
|
20231124,174800,3059313010,15410,15410,15410,15410,0
|
|
20231124,174700,3059313010,15410,15410,15410,15410,0
|
|
20231124,174600,3059313010,15410,15410,15410,15410,0
|
|
20231124,174500,3059313010,15410,15410,15410,15410,0
|
|
20231124,174400,3059313010,15410,15410,15410,15410,0
|
|
20231124,174300,3059313010,15410,15410,15410,15410,0
|
|
20231124,174200,3059313010,15410,15410,15410,15410,0
|
|
20231124,174100,3059313010,15410,15410,15410,15410,0
|
|
20231124,174000,3059313010,15410,15410,15410,15410,0
|
|
20231124,173900,3059313010,15410,15410,15410,15410,0
|
|
20231124,173800,3059313010,15410,15410,15410,15410,0
|
|
20231124,173700,3059313010,15410,15410,15410,15410,0
|
|
20231124,173600,3059313010,15410,15410,15410,15410,0
|
|
20231124,173500,3059313010,15410,15410,15410,15410,0
|
|
20231124,173400,3059313010,15410,15410,15410,15410,0
|
|
20231124,173300,3059313010,15410,15410,15410,15410,0
|
|
20231124,173200,3059313010,15410,15410,15410,15410,0
|
|
20231124,173100,3059313010,15410,15410,15410,15410,0
|
|
20231124,173000,3059313010,15410,15410,15410,15410,0
|
|
20231124,172900,3059313010,15410,15410,15410,15410,0
|
|
20231124,172800,3059313010,15410,15410,15410,15410,0
|
|
20231124,172700,3059313010,15410,15410,15410,15410,0
|
|
20231124,172600,3059313010,15410,15410,15410,15410,0
|
|
20231124,172500,3059313010,15410,15410,15410,15410,0
|
|
20231124,172400,3059313010,15410,15410,15410,15410,0
|
|
20231124,172300,3059313010,15410,15410,15410,15410,0
|
|
20231124,172200,3059313010,15410,15410,15410,15410,2577
|
|
20231124,172100,3059313010,15410,15410,15410,15410,0
|
|
20231124,172000,3059313010,15410,15410,15410,15410,0
|
|
20231124,171900,3059313010,15410,15410,15410,15410,0
|
|
20231124,171800,3059313010,15410,15410,15410,15410,0
|
|
20231124,171700,3059313010,15410,15410,15410,15410,0
|
|
20231124,171600,3059313010,15410,15410,15410,15410,0
|
|
20231124,171500,3059313010,15410,15410,15410,15410,0
|
|
20231124,171400,3059313010,15410,15410,15410,15410,0
|
|
20231124,171300,3059313010,15410,15410,15410,15410,0
|
|
20231124,171200,3059313010,15410,15410,15410,15410,0
|
|
20231124,171100,3059313010,15410,15410,15410,15410,0
|
|
20231124,171000,3059313010,15410,15410,15410,15410,0
|
|
20231124,170900,3059313010,15410,15410,15410,15410,0
|
|
20231124,170800,3059313010,15410,15410,15410,15410,0
|
|
20231124,170700,3059313010,15410,15410,15410,15410,0
|
|
20231124,170600,3059313010,15410,15410,15410,15410,0
|
|
20231124,170500,3059313010,15410,15410,15410,15410,0
|
|
20231124,170400,3059313010,15410,15410,15410,15410,0
|
|
20231124,170300,3059313010,15410,15410,15410,15410,0
|
|
20231124,170200,3059313010,15410,15410,15410,15410,0
|
|
20231124,170100,3059313010,15410,15410,15410,15410,0
|
|
20231124,170000,3059313010,15410,15410,15410,15410,0
|
|
20231124,165900,3059313010,15410,15410,15410,15410,0
|
|
20231124,165800,3059313010,15410,15410,15410,15410,0
|
|
20231124,165700,3059313010,15410,15410,15410,15410,0
|
|
20231124,165600,3059313010,15410,15410,15410,15410,0
|
|
20231124,165500,3059313010,15410,15410,15410,15410,0
|
|
20231124,165400,3059313010,15410,15410,15410,15410,0
|
|
20231124,165300,3059313010,15410,15410,15410,15410,0
|
|
20231124,165200,3059313010,15410,15410,15410,15410,2577
|
|
20231124,165100,3059313010,15410,15410,15410,15410,0
|
|
20231124,165000,3059313010,15410,15410,15410,15410,0
|
|
20231124,164900,3059313010,15410,15410,15410,15410,0
|
|
20231124,164800,3059313010,15410,15410,15410,15410,0
|
|
20231124,164700,3059313010,15410,15410,15410,15410,0
|
|
20231124,164600,3059313010,15410,15410,15410,15410,0
|
|
20231124,164500,3059313010,15410,15410,15410,15410,0
|
|
20231124,164400,3059313010,15410,15410,15410,15410,0
|
|
20231124,164300,3059313010,15410,15410,15410,15410,0
|
|
20231124,164200,3059313010,15410,15410,15410,15410,0
|
|
20231124,164100,3059313010,15410,15410,15410,15410,0
|
|
20231124,164000,3059313010,15410,15410,15410,15410,0
|
|
20231124,163900,3059313010,15410,15410,15410,15410,0
|
|
20231124,163800,3059313010,15410,15410,15410,15410,0
|
|
20231124,163700,3059313010,15410,15410,15410,15410,0
|
|
20231124,163600,3059313010,15410,15410,15410,15410,0
|
|
20231124,163500,3059313010,15410,15410,15410,15410,0
|
|
20231124,163400,3059313010,15410,15410,15410,15410,0
|
|
20231124,163300,3059313010,15410,15410,15410,15410,0
|
|
20231124,163200,3059313010,15410,15410,15410,15410,0
|
|
20231124,163100,3059313010,15410,15410,15410,15410,0
|
|
20231124,163000,3059313010,15410,15410,15410,15410,0
|
|
20231124,162900,3059313010,15410,15410,15410,15410,0
|
|
20231124,162800,3059313010,15410,15410,15410,15410,0
|
|
20231124,162700,3059313010,15410,15410,15410,15410,0
|
|
20231124,162600,3059313010,15410,15410,15410,15410,0
|
|
20231124,162500,3059313010,15410,15410,15410,15410,0
|
|
20231124,162400,3059313010,15410,15410,15410,15410,0
|
|
20231124,162300,3059313010,15410,15410,15410,15410,0
|
|
20231124,162200,3059313010,15410,15410,15410,15410,2577
|
|
20231124,162100,3059313010,15410,15410,15410,15410,0
|
|
20231124,162000,3059313010,15410,15410,15410,15410,0
|
|
20231124,161900,3059313010,15410,15410,15410,15410,0
|
|
20231124,161800,3059313010,15410,15410,15410,15410,0
|
|
20231124,161700,3059313010,15410,15410,15410,15410,0
|
|
20231124,161600,3059313010,15410,15410,15410,15410,0
|
|
20231124,161500,3059313010,15410,15410,15410,15410,0
|
|
20231124,161400,3059313010,15410,15410,15410,15410,0
|
|
20231124,161300,3059313010,15410,15410,15410,15410,0
|
|
20231124,161200,3059313010,15410,15410,15410,15410,0
|
|
20231124,161100,3059313010,15410,15410,15410,15410,0
|
|
20231124,161000,3059313010,15410,15410,15410,15410,0
|
|
20231124,160900,3059313010,15410,15410,15410,15410,0
|
|
20231124,160800,3059313010,15410,15410,15410,15410,0
|
|
20231124,160700,3059313010,15410,15410,15410,15410,0
|
|
20231124,160600,3059313010,15410,15410,15410,15410,0
|
|
20231124,160500,3059313010,15410,15410,15410,15410,0
|
|
20231124,160400,3059313010,15410,15410,15410,15410,0
|
|
20231124,160300,3059313010,15410,15410,15410,15410,0
|
|
20231124,160200,3059313010,15410,15410,15410,15410,0
|
|
20231124,160100,3059313010,15410,15410,15410,15410,0
|
|
20231124,160000,3059313010,15410,15410,15410,15410,0
|
|
20231124,155900,3059313010,15410,15410,15410,15410,0
|
|
20231124,155800,3059313010,15410,15410,15410,15410,0
|
|
20231124,155700,3059313010,15410,15410,15410,15410,0
|
|
20231124,155600,3059313010,15410,15410,15410,15410,0
|
|
20231124,155500,3059313010,15410,15410,15410,15410,0
|
|
20231124,155400,3059313010,15410,15410,15410,15410,0
|
|
20231124,155300,3059313010,15410,15410,15410,15410,0
|
|
20231124,155200,3059313010,15410,15410,15410,15410,2577
|
|
20231124,155100,3059313010,15410,15410,15410,15410,0
|
|
20231124,155000,3059313010,15410,15410,15410,15410,0
|
|
20231124,154900,3059313010,15410,15410,15410,15410,0
|
|
20231124,154800,3059313010,15410,15410,15410,15410,0
|
|
20231124,154700,3059313010,15410,15410,15410,15410,0
|
|
20231124,154600,3059313010,15410,15410,15410,15410,0
|
|
20231124,154500,3059313010,15410,15410,15410,15410,0
|
|
20231124,154400,3059313010,15410,15410,15410,15410,0
|
|
20231124,154300,3059313010,15410,15410,15410,15410,0
|
|
20231124,154200,3059313010,15410,15410,15410,15410,0
|
|
20231124,154100,3059313010,15410,15410,15410,15410,0
|
|
20231124,154000,3059313010,15410,15410,15410,15410,0
|
|
20231124,153900,3059313010,15410,15410,15410,15410,0
|
|
20231124,153800,3059313010,15410,15410,15410,15410,0
|
|
20231124,153700,3059313010,15410,15410,15410,15410,0
|
|
20231124,153600,3059313010,15410,15410,15410,15410,0
|
|
20231124,153500,3059313010,15410,15410,15410,15410,0
|
|
20231124,153400,3059313010,15410,15410,15410,15410,0
|
|
20231124,153300,3059313010,15410,15410,15410,15410,0
|
|
20231124,153200,3059313010,15410,15410,15410,15410,0
|
|
20231124,153100,3059313010,15410,15410,15410,15410,0
|
|
20231124,153000,3059313010,15410,15410,15410,15410,2577
|
|
20231124,152900,3019601440,15440,15440,15440,15440,0
|
|
20231124,152800,3019601440,15440,15440,15440,15440,0
|
|
20231124,152700,3019601440,15440,15440,15440,15440,0
|
|
20231124,152600,3019601440,15440,15440,15440,15440,0
|
|
20231124,152500,3019601440,15440,15440,15440,15440,0
|
|
20231124,152400,3019601440,15440,15440,15440,15440,0
|
|
20231124,152300,3019601440,15440,15440,15440,15440,0
|
|
20231124,152200,3019601440,15440,15440,15440,15440,0
|
|
20231124,152100,3019601440,15440,15440,15440,15440,0
|
|
20231124,152000,3019601440,15440,15440,15440,15440,0
|
|
20231124,151900,3019601440,15440,15500,15500,15440,72
|
|
20231124,151800,3018489640,15500,15500,15500,15400,1386
|
|
20231124,151700,2997096140,15490,15500,15500,15490,85
|
|
20231124,151600,2995779290,15560,15500,15560,15500,18
|
|
20231124,151500,2995500230,15560,15500,15560,15500,163
|
|
20231124,151400,2992972950,15560,15500,15560,15500,732
|
|
20231124,151300,2981623370,15500,15500,15500,15500,0
|
|
20231124,151200,2981623370,15500,15520,15520,15500,116
|
|
20231124,151100,2979825130,15520,15510,15520,15500,157
|
|
20231124,151000,2977391340,15520,15520,15520,15520,31
|
|
20231124,150900,2976910220,15500,15520,15520,15500,36
|
|
20231124,150800,2976352150,15500,15520,15520,15500,40
|
|
20231124,150700,2975731550,15520,15570,15570,15510,300
|
|
20231124,150600,2971077170,15570,15570,15570,15570,1
|
|
20231124,150500,2971061600,15520,15560,15570,15520,315
|
|
20231124,150400,2966158040,15560,15550,15560,15550,11
|
|
20231124,150300,2965986980,15550,15550,15550,15550,1
|
|
20231124,150200,2965971430,15560,15560,15560,15560,1
|
|
20231124,150100,2965955870,15560,15550,15560,15510,42
|
|
20231124,150000,2965303960,15550,15500,15550,15500,152
|
|
20231124,145900,2962940410,15500,15520,15550,15500,74
|
|
20231124,145800,2961792830,15520,15520,15520,15500,188
|
|
20231124,145700,2958875090,15520,15510,15520,15500,20
|
|
20231124,145600,2958565030,15510,15500,15510,15500,153
|
|
20231124,145500,2956193010,15500,15500,15500,15500,4
|
|
20231124,145400,2956131010,15500,15500,15500,15500,19
|
|
20231124,145300,2955836510,15500,15470,15500,15470,656
|
|
20231124,145200,2945677410,15470,15480,15480,15470,42
|
|
20231124,145100,2945027650,15460,15450,15460,15450,29
|
|
20231124,145000,2944579480,15450,15430,15450,15420,676
|
|
20231124,144900,2934140850,15430,15450,15450,15420,335
|
|
20231124,144800,2928967730,15460,15460,15460,15460,1
|
|
20231124,144700,2928952270,15430,15460,15460,15430,796
|
|
20231124,144600,2916666840,15440,15440,15440,15440,300
|
|
20231124,144500,2912034840,15440,15450,15460,15440,183
|
|
20231124,144400,2909208730,15460,15460,15460,15460,1
|
|
20231124,144300,2909193270,15440,15450,15450,15440,415
|
|
20231124,144200,2902782450,15460,15450,15460,15450,190
|
|
20231124,144100,2899846310,15450,15490,15490,15450,1145
|
|
20231124,144000,2882128900,15500,15510,15520,15500,214
|
|
20231124,143900,2878809520,15490,15500,15500,15490,74
|
|
20231124,143800,2877663120,15520,15520,15520,15520,17
|
|
20231124,143700,2877399280,15520,15520,15520,15520,0
|
|
20231124,143600,2877399280,15520,15520,15520,15490,613
|
|
20231124,143500,2867899510,15530,15550,15550,15530,84
|
|
20231124,143400,2866594380,15550,15550,15550,15550,47
|
|
20231124,143300,2865863530,15570,15570,15570,15570,1
|
|
20231124,143200,2865847960,15570,15570,15570,15570,53
|
|
20231124,143100,2865022750,15570,15570,15610,15570,956
|
|
20231124,143000,2850132330,15610,15610,15610,15570,261
|
|
20231124,142900,2846067630,15610,15610,15610,15610,1
|
|
20231124,142800,2846052020,15580,15580,15610,15580,218
|
|
20231124,142700,2842654470,15610,15570,15620,15570,1262
|
|
20231124,142600,2822989190,15620,15550,15620,15550,105
|
|
20231124,142500,2821354330,15570,15570,15570,15540,162
|
|
20231124,142400,2818832320,15570,15570,15570,15550,63
|
|
20231124,142300,2817851850,15530,15470,15530,15470,1097
|
|
20231124,142200,2800854300,15500,15510,15580,15470,4047
|
|
20231124,142100,2738120180,15510,15580,15650,15510,1904
|
|
20231124,142000,2708521590,15650,15650,15650,15650,2
|
|
20231124,141900,2708490290,15650,15640,15650,15570,616
|
|
20231124,141800,2698891030,15590,15610,15640,15590,356
|
|
20231124,141700,2693336510,15640,15630,15640,15600,580
|
|
20231124,141600,2684281740,15630,15680,15680,15630,51
|
|
20231124,141500,2683483670,15630,15650,15680,15620,311
|
|
20231124,141400,2678624460,15680,15700,15700,15630,1586
|
|
20231124,141300,2653817130,15650,15650,15700,15650,324
|
|
20231124,141200,2648746480,15700,15700,15700,15700,10
|
|
20231124,141100,2648589480,15700,15700,15700,15700,128
|
|
20231124,141000,2646579880,15650,15700,15700,15650,453
|
|
20231124,140900,2639483780,15650,15700,15700,15650,137
|
|
20231124,140800,2637339630,15650,15640,15650,15640,262
|
|
20231124,140700,2633241630,15700,15700,15700,15640,871
|
|
20231124,140600,2619604510,15670,15700,15700,15670,420
|
|
20231124,140500,2613011530,15700,15700,15700,15670,116
|
|
20231124,140400,2611192970,15680,15710,15740,15680,468
|
|
20231124,140300,2603850310,15710,15680,15710,15680,291
|
|
20231124,140200,2599281440,15690,15710,15710,15680,946
|
|
20231124,140100,2584432510,15750,15780,15780,15750,1425
|
|
20231124,140000,2561966670,15780,15740,15790,15700,1663
|
|
20231124,135900,2535821780,15720,15740,15740,15720,38
|
|
20231124,135800,2535224200,15740,15750,15760,15710,1099
|
|
20231124,135700,2517935370,15750,15750,15800,15750,275
|
|
20231124,135600,2513603670,15830,15830,15830,15750,902
|
|
20231124,135500,2499389140,15760,15770,15880,15760,1129
|
|
20231124,135400,2481580180,15780,15880,15890,15780,1835
|
|
20231124,135300,2452521080,15880,15890,15900,15870,677
|
|
20231124,135200,2441773530,15950,15960,15960,15880,816
|
|
20231124,135100,2428800390,15960,15900,15960,15900,575
|
|
20231124,135000,2419634150,15900,15870,15900,15850,422
|
|
20231124,134900,2412942140,15860,15960,15960,15860,1731
|
|
20231124,134800,2385411440,15960,15920,15960,15920,228
|
|
20231124,134700,2381779280,15910,15900,15920,15890,623
|
|
20231124,134600,2371871000,15910,15930,15950,15890,1491
|
|
20231124,134500,2348138840,15990,16000,16030,15960,2989
|
|
20231124,134400,2300289370,16030,15950,16030,15950,2947
|
|
20231124,134300,2253186780,15950,15920,15970,15860,1495
|
|
20231124,134200,2229368350,15920,15900,15920,15860,1130
|
|
20231124,134100,2211397890,15920,15840,15930,15780,3363
|
|
20231124,134000,2158001880,15840,15780,15840,15780,2939
|
|
20231124,133900,2111556560,15770,15710,15770,15710,1902
|
|
20231124,133800,2081589710,15710,15710,15710,15660,57
|
|
20231124,133700,2080695090,15710,15710,15710,15710,10
|
|
20231124,133600,2080537990,15660,15700,15700,15660,200
|
|
20231124,133500,2077402840,15710,15700,15710,15700,298
|
|
20231124,133400,2072724230,15700,15700,15700,15700,0
|
|
20231124,133300,2072724230,15700,15700,15700,15700,87
|
|
20231124,133200,2071358330,15650,15650,15700,15650,233
|
|
20231124,133100,2067711830,15650,15690,15700,15650,960
|
|
20231124,133000,2052670590,15690,15710,15720,15690,79
|
|
20231124,132900,2051429170,15720,15690,15720,15690,2
|
|
20231124,132800,2051397760,15690,15730,15770,15690,1145
|
|
20231124,132700,2033403010,15770,15770,15770,15770,66
|
|
20231124,132600,2032362190,15770,15770,15770,15770,5
|
|
20231124,132500,2032283340,15770,15770,15770,15770,45
|
|
20231124,132400,2031573690,15770,15770,15770,15770,101
|
|
20231124,132300,2029980920,15770,15770,15770,15770,63
|
|
20231124,132200,2028987410,15780,15770,15780,15770,71
|
|
20231124,132100,2027867700,15780,15700,15780,15680,215
|
|
20231124,132000,2024493770,15700,15700,15700,15700,55
|
|
20231124,131900,2023630270,15700,15700,15720,15690,553
|
|
20231124,131800,2014945900,15670,15710,15710,15670,973
|
|
20231124,131700,1999678590,15720,15780,15780,15720,720
|
|
20231124,131600,1988354570,15780,15780,15780,15780,14
|
|
20231124,131500,1988133650,15720,15720,15780,15720,245
|
|
20231124,131400,1984273370,15790,15790,15790,15790,100
|
|
20231124,131300,1982694370,15790,15790,15790,15790,123
|
|
20231124,131200,1980752200,15790,15800,15800,15780,224
|
|
20231124,131100,1977216160,15670,15800,15800,15670,616
|
|
20231124,131000,1967533470,15830,15730,15830,15730,547
|
|
20231124,130900,1958903080,15730,15660,15730,15660,468
|
|
20231124,130800,1951572130,15660,15730,15730,15660,469
|
|
20231124,130700,1944212100,15730,15700,15730,15660,359
|
|
20231124,130600,1938581860,15700,15830,15830,15700,953
|
|
20231124,130500,1923597170,15760,15790,15840,15760,367
|
|
20231124,130400,1917795260,15790,15850,15850,15770,135
|
|
20231124,130300,1915663610,15750,15730,15880,15710,810
|
|
20231124,130200,1902829120,15730,15730,15730,15680,5
|
|
20231124,130100,1902750570,15650,15740,15740,15650,970
|
|
20231124,130000,1887521630,15750,15680,15830,15670,1096
|
|
20231124,125900,1870306680,15680,15880,15880,15660,2278
|
|
20231124,125800,1834457650,15880,15900,15950,15830,1517
|
|
20231124,125700,1810399550,15940,15940,16130,15910,5098
|
|
20231124,125600,1728881460,15940,15890,16150,15850,10121
|
|
20231124,125500,1567347870,15890,15870,15890,15810,2289
|
|
20231124,125400,1530997580,15820,15880,15880,15810,895
|
|
20231124,125300,1516792930,15880,15830,15890,15780,4197
|
|
20231124,125200,1450159190,15840,15770,15840,15770,1523
|
|
20231124,125100,1426087450,15770,15800,15810,15770,630
|
|
20231124,125000,1416131800,15800,15790,15800,15750,508
|
|
20231124,124900,1408117350,15800,15790,15800,15790,264
|
|
20231124,124800,1403947210,15790,15750,15790,15750,86
|
|
20231124,124700,1402592100,15750,15810,15850,15750,1259
|
|
20231124,124600,1382714260,15840,15930,15930,15830,2671
|
|
20231124,124500,1340391630,15920,15730,15920,15660,10321
|
|
20231124,124400,1177400410,15730,15700,15730,15660,786
|
|
20231124,124300,1165052430,15640,15710,15710,15640,249
|
|
20231124,124200,1161158000,15630,15650,15710,15630,61
|
|
20231124,124100,1160202350,15650,15650,15650,15620,157
|
|
20231124,124000,1157749950,15610,15680,15710,15610,1257
|
|
20231124,123900,1138077720,15680,15680,15690,15680,74
|
|
20231124,123800,1136917390,15720,15670,15730,15670,324
|
|
20231124,123700,1131828820,15730,15720,15730,15670,609
|
|
20231124,123600,1122251500,15740,15740,15740,15730,95
|
|
20231124,123500,1120756220,15740,15730,15740,15660,178
|
|
20231124,123400,1117965880,15730,15710,15750,15640,1571
|
|
20231124,123300,1093268000,15740,15780,15780,15740,562
|
|
20231124,123200,1084415840,15770,15750,15770,15710,838
|
|
20231124,123100,1071212870,15750,15740,15760,15740,1127
|
|
20231124,123000,1053460540,15770,15640,15770,15630,1798
|
|
20231124,122900,1025275260,15640,15600,15640,15590,807
|
|
20231124,122800,1012670890,15600,15530,15600,15530,29
|
|
20231124,122700,1012220450,15620,15620,15620,15520,1039
|
|
20231124,122600,996028790,15620,15570,15630,15570,141
|
|
20231124,122500,993830710,15660,15540,15670,15540,804
|
|
20231124,122400,981260710,15540,15640,15680,15530,2084
|
|
20231124,122300,948769170,15650,15550,15680,15540,2865
|
|
20231124,122200,904066860,15560,15600,15800,15510,5596
|
|
20231124,122100,816327990,15600,15420,15600,15420,3590
|
|
20231124,122000,760651840,15450,15300,15450,15300,433
|
|
20231124,121900,754012940,15300,15300,15300,15300,0
|
|
20231124,121800,754012940,15300,15300,15300,15300,14
|
|
20231124,121700,753798740,15300,15300,15300,15300,81
|
|
20231124,121600,752559440,15320,15320,15320,15320,1
|
|
20231124,121500,752544120,15290,15290,15290,15290,0
|
|
20231124,121400,752544120,15290,15290,15290,15290,0
|
|
20231124,121300,752544120,15290,15290,15290,15290,0
|
|
20231124,121200,752544120,15290,15290,15290,15290,0
|
|
20231124,121100,752544120,15290,15290,15290,15290,76
|
|
20231124,121000,751382080,15300,15300,15300,15300,9
|
|
20231124,120900,751244380,15330,15330,15330,15330,0
|
|
20231124,120800,751244380,15330,15330,15330,15330,0
|
|
20231124,120700,751244380,15330,15320,15330,15320,2
|
|
20231124,120600,751213730,15330,15300,15330,15300,21
|
|
20231124,120500,750891830,15300,15300,15300,15300,0
|
|
20231124,120400,750891830,15300,15300,15300,15300,3
|
|
20231124,120300,750845930,15290,15290,15290,15290,32
|
|
20231124,120200,750356650,15290,15290,15290,15290,0
|
|
20231124,120100,750356650,15290,15290,15290,15290,0
|
|
20231124,120000,750356650,15290,15290,15290,15290,0
|
|
20231124,115900,750356650,15290,15290,15290,15290,87
|
|
20231124,115800,749026420,15300,15300,15300,15300,0
|
|
20231124,115700,749026420,15300,15300,15300,15300,30
|
|
20231124,115600,748567420,15300,15300,15300,15300,0
|
|
20231124,115500,748567420,15300,15300,15300,15300,122
|
|
20231124,115400,746700820,15300,15300,15300,15300,10
|
|
20231124,115300,746547820,15300,15300,15300,15300,0
|
|
20231124,115200,746547820,15300,15300,15300,15300,0
|
|
20231124,115100,746547820,15300,15300,15300,15300,0
|
|
20231124,115000,746547820,15300,15300,15300,15300,53
|
|
20231124,114900,745736920,15300,15300,15300,15300,0
|
|
20231124,114800,745736920,15300,15300,15300,15300,0
|
|
20231124,114700,745736920,15300,15300,15300,15300,53
|
|
20231124,114600,744926020,15300,15300,15300,15300,20
|
|
20231124,114500,744620020,15300,15300,15300,15300,50
|
|
20231124,114400,743855020,15300,15300,15300,15300,115
|
|
20231124,114300,742095520,15300,15300,15300,15300,0
|
|
20231124,114200,742095520,15300,15300,15300,15300,5
|
|
20231124,114100,742019020,15300,15300,15300,15300,0
|
|
20231124,114000,742019020,15300,15300,15300,15300,12
|
|
20231124,113900,741835420,15320,15320,15320,15320,1
|
|
20231124,113800,741820100,15330,15330,15330,15330,0
|
|
20231124,113700,741820100,15330,15330,15330,15330,0
|
|
20231124,113600,741820100,15330,15330,15330,15330,0
|
|
20231124,113500,741820100,15330,15330,15330,15330,8
|
|
20231124,113400,741697460,15300,15300,15300,15300,23
|
|
20231124,113300,741345560,15300,15300,15300,15300,17
|
|
20231124,113200,741085460,15300,15300,15300,15300,0
|
|
20231124,113100,741085460,15300,15300,15300,15300,4
|
|
20231124,113000,741024260,15290,15280,15290,15280,52
|
|
20231124,112900,740229440,15290,15290,15290,15290,254
|
|
20231124,112800,736345780,15330,15290,15330,15290,37
|
|
20231124,112700,735779770,15290,15300,15300,15290,58
|
|
20231124,112600,734892930,15300,15300,15300,15300,129
|
|
20231124,112500,732919230,15300,15310,15310,15300,302
|
|
20231124,112400,728297700,15310,15310,15310,15310,0
|
|
20231124,112300,728297700,15310,15330,15330,15310,61
|
|
20231124,112200,727363370,15330,15330,15330,15330,0
|
|
20231124,112100,727363370,15330,15360,15360,15330,31
|
|
20231124,112000,726888110,15360,15360,15360,15360,1
|
|
20231124,111900,726872750,15330,15330,15330,15330,37
|
|
20231124,111800,726305540,15330,15330,15330,15330,4
|
|
20231124,111700,726244220,15330,15350,15350,15330,23
|
|
20231124,111600,725891360,15360,15360,15360,15360,131
|
|
20231124,111500,723879200,15320,15320,15320,15320,0
|
|
20231124,111400,723879200,15320,15320,15320,15320,0
|
|
20231124,111300,723879200,15320,15320,15320,15320,0
|
|
20231124,111200,723879200,15320,15320,15320,15320,42
|
|
20231124,111100,723235760,15320,15340,15340,15320,192
|
|
20231124,111000,720293140,15340,15340,15340,15340,10
|
|
20231124,110900,720139740,15340,15340,15340,15340,18
|
|
20231124,110800,719863620,15340,15330,15340,15330,28
|
|
20231124,110700,719434300,15350,15340,15350,15330,680
|
|
20231124,110600,709003810,15340,15350,15390,15340,225
|
|
20231124,110500,705550310,15340,15340,15390,15340,106
|
|
20231124,110400,703919450,15390,15340,15390,15340,1335
|
|
20231124,110300,683374330,15390,15390,15440,15390,354
|
|
20231124,110200,677918470,15390,15370,15390,15340,121
|
|
20231124,110100,676058030,15370,15340,15370,15340,23
|
|
20231124,110000,675704910,15310,15360,15370,15310,261
|
|
20231124,105900,671707440,15370,15370,15370,15370,0
|
|
20231124,105800,671707440,15370,15370,15370,15370,0
|
|
20231124,105700,671707440,15370,15330,15370,15330,13
|
|
20231124,105600,671508030,15380,15380,15380,15310,71
|
|
20231124,105500,670420040,15330,15350,15380,15330,83
|
|
20231124,105400,669145800,15310,15310,15310,15310,173
|
|
20231124,105300,666497170,15360,15330,15360,15270,341
|
|
20231124,105200,661280810,15370,15290,15370,15230,1021
|
|
20231124,105100,645699110,15310,15390,15390,15300,2220
|
|
20231124,105000,611623970,15380,15410,15410,15370,783
|
|
20231124,104900,599577770,15410,15510,15570,15400,912
|
|
20231124,104800,585448540,15510,15490,15550,15490,563
|
|
20231124,104700,576715080,15440,15600,15600,15420,1462
|
|
20231124,104600,554052060,15600,15390,15650,15390,1560
|
|
20231124,104500,529730460,15410,15370,15410,15360,264
|
|
20231124,104400,525671870,15340,15430,15430,15340,2061
|
|
20231124,104300,493977730,15530,15530,15550,15410,2327
|
|
20231124,104200,457963660,15520,15670,15740,15500,3292
|
|
20231124,104100,406541990,15700,15800,15920,15560,6211
|
|
20231124,104000,308696440,15800,15340,15800,15340,4019
|
|
20231124,103900,246015450,15340,15330,15340,15330,177
|
|
20231124,103800,243301940,15330,15280,15330,15280,1157
|
|
20231124,103700,225615150,15280,15370,15370,15200,1664
|
|
20231124,103600,200230950,15470,15290,15490,15290,6582
|
|
20231124,103500,98937450,15290,15290,15290,15290,0
|
|
20231124,103400,98937450,15290,15240,15290,15240,59
|
|
20231124,103300,98037670,15250,15240,15250,15240,15
|
|
20231124,103200,97809020,15250,15250,15250,15250,31
|
|
20231124,103100,97336270,15250,15260,15260,15250,4
|
|
20231124,103000,97275250,15310,15310,15310,15310,0
|
|
20231124,102900,97275250,15310,15310,15310,15310,0
|
|
20231124,102800,97275250,15310,15320,15320,15270,3
|
|
20231124,102700,97229350,15280,15280,15280,15280,0
|
|
20231124,102600,97229350,15280,15280,15280,15280,0
|
|
20231124,102500,97229350,15280,15280,15280,15280,0
|
|
20231124,102400,97229350,15280,15280,15280,15280,1
|
|
20231124,102300,97214070,15290,15290,15290,15290,0
|
|
20231124,102200,97214070,15290,15290,15290,15290,0
|
|
20231124,102100,97214070,15290,15320,15320,15290,6
|
|
20231124,102000,97122180,15320,15320,15320,15320,0
|
|
20231124,101900,97122180,15320,15320,15320,15320,1
|
|
20231124,101800,97106860,15320,15320,15320,15320,0
|
|
20231124,101700,97106860,15320,15320,15320,15320,1
|
|
20231124,101600,97091540,15250,15250,15250,15250,130
|
|
20231124,101500,95109040,15250,15250,15250,15250,0
|
|
20231124,101400,95109040,15250,15250,15250,15250,0
|
|
20231124,101300,95109040,15250,15250,15250,15240,56
|
|
20231124,101200,94255100,15250,15250,15250,15250,350
|
|
20231124,101100,88917600,15320,15320,15320,15320,0
|
|
20231124,101000,88917600,15320,15320,15320,15320,0
|
|
20231124,100900,88917600,15320,15320,15320,15320,1
|
|
20231124,100800,88902280,15250,15280,15280,15250,600
|
|
20231124,100700,79745590,15280,15280,15280,15280,14
|
|
20231124,100600,79531670,15330,15330,15330,15330,0
|
|
20231124,100500,79531670,15330,15330,15330,15330,0
|
|
20231124,100400,79531670,15330,15330,15330,15330,0
|
|
20231124,100300,79531670,15330,15300,15330,15280,67
|
|
20231124,100200,78507740,15340,15340,15340,15340,0
|
|
20231124,100100,78507740,15340,15340,15340,15340,0
|
|
20231124,100000,78507740,15340,15340,15340,15340,0
|
|
20231124,095900,78507740,15340,15340,15340,15340,0
|
|
20231124,095800,78507740,15340,15340,15340,15340,90
|
|
20231124,095700,77127140,15340,15340,15340,15340,6
|
|
20231124,095600,77035100,15290,15290,15290,15290,40
|
|
20231124,095500,76423500,15290,15290,15290,15290,0
|
|
20231124,095400,76423500,15290,15290,15290,15290,0
|
|
20231124,095300,76423500,15290,15290,15290,15290,0
|
|
20231124,095200,76423500,15290,15290,15290,15290,0
|
|
20231124,095100,76423500,15290,15290,15290,15290,0
|
|
20231124,095000,76423500,15290,15290,15290,15290,400
|
|
20231124,094900,70307500,15270,15270,15270,15270,5
|
|
20231124,094800,70231150,15330,15330,15330,15330,6
|
|
20231124,094700,70139170,15270,15280,15280,15270,296
|
|
20231124,094600,65617530,15350,15350,15350,15350,0
|
|
20231124,094500,65617530,15350,15350,15350,15350,0
|
|
20231124,094400,65617530,15350,15350,15350,15350,0
|
|
20231124,094300,65617530,15350,15350,15350,15350,0
|
|
20231124,094200,65617530,15350,15350,15350,15350,0
|
|
20231124,094100,65617530,15350,15350,15350,15350,0
|
|
20231124,094000,65617530,15350,15350,15350,15350,0
|
|
20231124,093900,65617530,15350,15350,15350,15350,0
|
|
20231124,093800,65617530,15350,15350,15350,15350,118
|
|
20231124,093700,63806230,15370,15370,15370,15370,1
|
|
20231124,093600,63790860,15370,15370,15370,15370,50
|
|
20231124,093500,63022360,15370,15370,15370,15370,30
|
|
20231124,093400,62561260,15360,15350,15360,15350,175
|
|
20231124,093300,59873600,15350,15350,15350,15350,0
|
|
20231124,093200,59873600,15350,15260,15350,15260,56
|
|
20231124,093100,59018950,15260,15260,15260,15260,0
|
|
20231124,093000,59018950,15260,15260,15260,15260,150
|
|
20231124,092900,56729950,15360,15350,15360,15350,101
|
|
20231124,092800,55178690,15360,15350,15360,15350,5
|
|
20231124,092700,55101900,15210,15270,15270,15210,93
|
|
20231124,092600,53685610,15360,15360,15360,15360,0
|
|
20231124,092500,53685610,15360,15360,15360,15360,9
|
|
20231124,092400,53547370,15360,15360,15360,15360,49
|
|
20231124,092300,52794730,15360,15360,15360,15360,0
|
|
20231124,092200,52794730,15360,15310,15360,15310,153
|
|
20231124,092100,50446900,15310,15310,15310,15310,141
|
|
20231124,092000,48288190,15310,15330,15350,15310,1275
|
|
20231124,091900,28729320,15310,15310,15330,15310,576
|
|
20231124,091800,19907970,15310,15310,15310,15310,0
|
|
20231124,091700,19907970,15310,15310,15310,15310,10
|
|
20231124,091600,19754870,15320,15320,15320,15320,0
|
|
20231124,091500,19754870,15320,15320,15320,15320,11
|
|
20231124,091400,19586350,15250,15250,15250,15250,5
|
|
20231124,091300,19510100,15250,15250,15250,15250,7
|
|
20231124,091200,19403350,15160,15160,15160,15160,0
|
|
20231124,091100,19403350,15160,15160,15160,15160,0
|
|
20231124,091000,19403350,15160,15200,15200,15160,240
|
|
20231124,090900,15761420,15200,15210,15220,15200,75
|
|
20231124,090800,14620800,15210,15230,15250,15210,105
|
|
20231124,090700,13023570,15260,15260,15260,15260,0
|
|
20231124,090600,13023570,15260,15260,15260,15260,0
|
|
20231124,090500,13023570,15260,15260,15260,15260,0
|
|
20231124,090400,13023570,15260,15260,15260,15260,13
|
|
20231124,090300,12825190,15260,15270,15270,15200,69
|
|
20231124,090200,11776050,15290,15300,15300,15290,2
|
|
20231124,090100,11745460,15330,15320,15330,15320,50
|
|
20231124,090000,10979270,15320,15200,15320,15200,711
|