649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,194600,1289401890,15530,15530,15530,15530,554
|
|
20231123,194500,1289401890,15530,15530,15530,15530,0
|
|
20231123,194400,1289401890,15530,15530,15530,15530,0
|
|
20231123,194300,1289401890,15530,15530,15530,15530,0
|
|
20231123,194200,1289401890,15530,15530,15530,15530,0
|
|
20231123,194100,1289401890,15530,15530,15530,15530,0
|
|
20231123,194000,1289401890,15530,15530,15530,15530,0
|
|
20231123,193900,1289401890,15530,15530,15530,15530,0
|
|
20231123,193800,1289401890,15530,15530,15530,15530,0
|
|
20231123,193700,1289401890,15530,15530,15530,15530,0
|
|
20231123,193600,1289401890,15530,15530,15530,15530,0
|
|
20231123,193500,1289401890,15530,15530,15530,15530,0
|
|
20231123,193400,1289401890,15530,15530,15530,15530,0
|
|
20231123,193300,1289401890,15530,15530,15530,15530,0
|
|
20231123,193200,1289401890,15530,15530,15530,15530,0
|
|
20231123,193100,1289401890,15530,15530,15530,15530,0
|
|
20231123,193000,1289401890,15530,15530,15530,15530,0
|
|
20231123,192900,1289401890,15530,15530,15530,15530,0
|
|
20231123,192800,1289401890,15530,15530,15530,15530,0
|
|
20231123,192700,1289401890,15530,15530,15530,15530,0
|
|
20231123,192600,1289401890,15530,15530,15530,15530,0
|
|
20231123,192500,1289401890,15530,15530,15530,15530,0
|
|
20231123,192400,1289401890,15530,15530,15530,15530,0
|
|
20231123,192300,1289401890,15530,15530,15530,15530,0
|
|
20231123,192200,1289401890,15530,15530,15530,15530,0
|
|
20231123,192100,1289401890,15530,15530,15530,15530,0
|
|
20231123,192000,1289401890,15530,15530,15530,15530,0
|
|
20231123,191900,1289401890,15530,15530,15530,15530,0
|
|
20231123,191800,1289401890,15530,15530,15530,15530,0
|
|
20231123,191700,1289401890,15530,15530,15530,15530,0
|
|
20231123,191600,1289401890,15530,15530,15530,15530,554
|
|
20231123,191500,1289401890,15530,15530,15530,15530,0
|
|
20231123,191400,1289401890,15530,15530,15530,15530,0
|
|
20231123,191300,1289401890,15530,15530,15530,15530,0
|
|
20231123,191200,1289401890,15530,15530,15530,15530,0
|
|
20231123,191100,1289401890,15530,15530,15530,15530,0
|
|
20231123,191000,1289401890,15530,15530,15530,15530,0
|
|
20231123,190900,1289401890,15530,15530,15530,15530,0
|
|
20231123,190800,1289401890,15530,15530,15530,15530,0
|
|
20231123,190700,1289401890,15530,15530,15530,15530,0
|
|
20231123,190600,1289401890,15530,15530,15530,15530,0
|
|
20231123,190500,1289401890,15530,15530,15530,15530,0
|
|
20231123,190400,1289401890,15530,15530,15530,15530,0
|
|
20231123,190300,1289401890,15530,15530,15530,15530,0
|
|
20231123,190200,1289401890,15530,15530,15530,15530,0
|
|
20231123,190100,1289401890,15530,15530,15530,15530,0
|
|
20231123,190000,1289401890,15530,15530,15530,15530,0
|
|
20231123,185900,1289401890,15530,15530,15530,15530,0
|
|
20231123,185800,1289401890,15530,15530,15530,15530,0
|
|
20231123,185700,1289401890,15530,15530,15530,15530,0
|
|
20231123,185600,1289401890,15530,15530,15530,15530,0
|
|
20231123,185500,1289401890,15530,15530,15530,15530,0
|
|
20231123,185400,1289401890,15530,15530,15530,15530,0
|
|
20231123,185300,1289401890,15530,15530,15530,15530,0
|
|
20231123,185200,1289401890,15530,15530,15530,15530,0
|
|
20231123,185100,1289401890,15530,15530,15530,15530,0
|
|
20231123,185000,1289401890,15530,15530,15530,15530,0
|
|
20231123,184900,1289401890,15530,15530,15530,15530,0
|
|
20231123,184800,1289401890,15530,15530,15530,15530,0
|
|
20231123,184700,1289401890,15530,15530,15530,15530,0
|
|
20231123,184600,1289401890,15530,15530,15530,15530,554
|
|
20231123,184500,1289401890,15530,15530,15530,15530,0
|
|
20231123,184400,1289401890,15530,15530,15530,15530,0
|
|
20231123,184300,1289401890,15530,15530,15530,15530,0
|
|
20231123,184200,1289401890,15530,15530,15530,15530,0
|
|
20231123,184100,1289401890,15530,15530,15530,15530,0
|
|
20231123,184000,1289401890,15530,15530,15530,15530,0
|
|
20231123,183900,1289401890,15530,15530,15530,15530,0
|
|
20231123,183800,1289401890,15530,15530,15530,15530,0
|
|
20231123,183700,1289401890,15530,15530,15530,15530,0
|
|
20231123,183600,1289401890,15530,15530,15530,15530,0
|
|
20231123,183500,1289401890,15530,15530,15530,15530,0
|
|
20231123,183400,1289401890,15530,15530,15530,15530,0
|
|
20231123,183300,1289401890,15530,15530,15530,15530,0
|
|
20231123,183200,1289401890,15530,15530,15530,15530,0
|
|
20231123,183100,1289401890,15530,15530,15530,15530,0
|
|
20231123,183000,1289401890,15530,15530,15530,15530,0
|
|
20231123,182900,1289401890,15530,15530,15530,15530,0
|
|
20231123,182800,1289401890,15530,15530,15530,15530,0
|
|
20231123,182700,1289401890,15530,15530,15530,15530,0
|
|
20231123,182600,1289401890,15530,15530,15530,15530,0
|
|
20231123,182500,1289401890,15530,15530,15530,15530,0
|
|
20231123,182400,1289401890,15530,15530,15530,15530,0
|
|
20231123,182300,1289401890,15530,15530,15530,15530,0
|
|
20231123,182200,1289401890,15530,15530,15530,15530,0
|
|
20231123,182100,1289401890,15530,15530,15530,15530,0
|
|
20231123,182000,1289401890,15530,15530,15530,15530,0
|
|
20231123,181900,1289401890,15530,15530,15530,15530,0
|
|
20231123,181800,1289401890,15530,15530,15530,15530,0
|
|
20231123,181700,1289401890,15530,15530,15530,15530,0
|
|
20231123,181600,1289401890,15530,15530,15530,15530,554
|
|
20231123,181500,1289401890,15530,15530,15530,15530,0
|
|
20231123,181400,1289401890,15530,15530,15530,15530,0
|
|
20231123,181300,1289401890,15530,15530,15530,15530,0
|
|
20231123,181200,1289401890,15530,15530,15530,15530,0
|
|
20231123,181100,1289401890,15530,15530,15530,15530,0
|
|
20231123,181000,1289401890,15530,15530,15530,15530,0
|
|
20231123,180900,1289401890,15530,15530,15530,15530,0
|
|
20231123,180800,1289401890,15530,15530,15530,15530,0
|
|
20231123,180700,1289401890,15530,15530,15530,15530,0
|
|
20231123,180600,1289401890,15530,15530,15530,15530,0
|
|
20231123,180500,1289401890,15530,15530,15530,15530,0
|
|
20231123,180400,1289401890,15530,15530,15530,15530,0
|
|
20231123,180300,1289401890,15530,15530,15530,15530,0
|
|
20231123,180200,1289401890,15530,15530,15530,15530,0
|
|
20231123,180100,1289401890,15530,15530,15530,15530,0
|
|
20231123,180000,1289401890,15530,15530,15530,15530,0
|
|
20231123,175900,1289401890,15530,15530,15530,15530,0
|
|
20231123,175800,1289401890,15530,15530,15530,15530,0
|
|
20231123,175700,1289401890,15530,15530,15530,15530,0
|
|
20231123,175600,1289401890,15530,15530,15530,15530,0
|
|
20231123,175500,1289401890,15530,15530,15530,15530,0
|
|
20231123,175400,1289401890,15530,15530,15530,15530,0
|
|
20231123,175300,1289401890,15530,15530,15530,15530,0
|
|
20231123,175200,1289401890,15530,15530,15530,15530,0
|
|
20231123,175100,1289401890,15530,15530,15530,15530,0
|
|
20231123,175000,1289401890,15530,15530,15530,15530,0
|
|
20231123,174900,1289401890,15530,15530,15530,15530,0
|
|
20231123,174800,1289401890,15530,15530,15530,15530,0
|
|
20231123,174700,1289401890,15530,15530,15530,15530,0
|
|
20231123,174600,1289401890,15530,15530,15530,15530,554
|
|
20231123,174500,1289401890,15530,15530,15530,15530,0
|
|
20231123,174400,1289401890,15530,15530,15530,15530,0
|
|
20231123,174300,1289401890,15530,15530,15530,15530,0
|
|
20231123,174200,1289401890,15530,15530,15530,15530,0
|
|
20231123,174100,1289401890,15530,15530,15530,15530,0
|
|
20231123,174000,1289401890,15530,15530,15530,15530,0
|
|
20231123,173900,1289401890,15530,15530,15530,15530,0
|
|
20231123,173800,1289401890,15530,15530,15530,15530,0
|
|
20231123,173700,1289401890,15530,15530,15530,15530,0
|
|
20231123,173600,1289401890,15530,15530,15530,15530,0
|
|
20231123,173500,1289401890,15530,15530,15530,15530,0
|
|
20231123,173400,1289401890,15530,15530,15530,15530,0
|
|
20231123,173300,1289401890,15530,15530,15530,15530,0
|
|
20231123,173200,1289401890,15530,15530,15530,15530,0
|
|
20231123,173100,1289401890,15530,15530,15530,15530,0
|
|
20231123,173000,1289401890,15530,15530,15530,15530,0
|
|
20231123,172900,1289401890,15530,15530,15530,15530,0
|
|
20231123,172800,1289401890,15530,15530,15530,15530,0
|
|
20231123,172700,1289401890,15530,15530,15530,15530,0
|
|
20231123,172600,1289401890,15530,15530,15530,15530,0
|
|
20231123,172500,1289401890,15530,15530,15530,15530,0
|
|
20231123,172400,1289401890,15530,15530,15530,15530,0
|
|
20231123,172300,1289401890,15530,15530,15530,15530,0
|
|
20231123,172200,1289401890,15530,15530,15530,15530,0
|
|
20231123,172100,1289401890,15530,15530,15530,15530,0
|
|
20231123,172000,1289401890,15530,15530,15530,15530,0
|
|
20231123,171900,1289401890,15530,15530,15530,15530,0
|
|
20231123,171800,1289401890,15530,15530,15530,15530,0
|
|
20231123,171700,1289401890,15530,15530,15530,15530,0
|
|
20231123,171600,1289401890,15530,15530,15530,15530,554
|
|
20231123,171500,1289401890,15530,15530,15530,15530,0
|
|
20231123,171400,1289401890,15530,15530,15530,15530,0
|
|
20231123,171300,1289401890,15530,15530,15530,15530,0
|
|
20231123,171200,1289401890,15530,15530,15530,15530,0
|
|
20231123,171100,1289401890,15530,15530,15530,15530,0
|
|
20231123,171000,1289401890,15530,15530,15530,15530,0
|
|
20231123,170900,1289401890,15530,15530,15530,15530,0
|
|
20231123,170800,1289401890,15530,15530,15530,15530,0
|
|
20231123,170700,1289401890,15530,15530,15530,15530,0
|
|
20231123,170600,1289401890,15530,15530,15530,15530,0
|
|
20231123,170500,1289401890,15530,15530,15530,15530,0
|
|
20231123,170400,1289401890,15530,15530,15530,15530,0
|
|
20231123,170300,1289401890,15530,15530,15530,15530,0
|
|
20231123,170200,1289401890,15530,15530,15530,15530,0
|
|
20231123,170100,1289401890,15530,15530,15530,15530,0
|
|
20231123,170000,1289401890,15530,15530,15530,15530,0
|
|
20231123,165900,1289401890,15530,15530,15530,15530,0
|
|
20231123,165800,1289401890,15530,15530,15530,15530,0
|
|
20231123,165700,1289401890,15530,15530,15530,15530,0
|
|
20231123,165600,1289401890,15530,15530,15530,15530,0
|
|
20231123,165500,1289401890,15530,15530,15530,15530,0
|
|
20231123,165400,1289401890,15530,15530,15530,15530,0
|
|
20231123,165300,1289401890,15530,15530,15530,15530,0
|
|
20231123,165200,1289401890,15530,15530,15530,15530,0
|
|
20231123,165100,1289401890,15530,15530,15530,15530,0
|
|
20231123,165000,1289401890,15530,15530,15530,15530,0
|
|
20231123,164900,1289401890,15530,15530,15530,15530,0
|
|
20231123,164800,1289401890,15530,15530,15530,15530,0
|
|
20231123,164700,1289401890,15530,15530,15530,15530,0
|
|
20231123,164600,1289401890,15530,15530,15530,15530,554
|
|
20231123,164500,1289401890,15530,15530,15530,15530,0
|
|
20231123,164400,1289401890,15530,15530,15530,15530,0
|
|
20231123,164300,1289401890,15530,15530,15530,15530,0
|
|
20231123,164200,1289401890,15530,15530,15530,15530,0
|
|
20231123,164100,1289401890,15530,15530,15530,15530,0
|
|
20231123,164000,1289401890,15530,15530,15530,15530,0
|
|
20231123,163900,1289401890,15530,15530,15530,15530,0
|
|
20231123,163800,1289401890,15530,15530,15530,15530,0
|
|
20231123,163700,1289401890,15530,15530,15530,15530,0
|
|
20231123,163600,1289401890,15530,15530,15530,15530,0
|
|
20231123,163500,1289401890,15530,15530,15530,15530,0
|
|
20231123,163400,1289401890,15530,15530,15530,15530,0
|
|
20231123,163300,1289401890,15530,15530,15530,15530,0
|
|
20231123,163200,1289401890,15530,15530,15530,15530,0
|
|
20231123,163100,1289401890,15530,15530,15530,15530,0
|
|
20231123,163000,1289401890,15530,15530,15530,15530,0
|
|
20231123,162900,1289401890,15530,15530,15530,15530,0
|
|
20231123,162800,1289401890,15530,15530,15530,15530,0
|
|
20231123,162700,1289401890,15530,15530,15530,15530,0
|
|
20231123,162600,1289401890,15530,15530,15530,15530,0
|
|
20231123,162500,1289401890,15530,15530,15530,15530,0
|
|
20231123,162400,1289401890,15530,15530,15530,15530,0
|
|
20231123,162300,1289401890,15530,15530,15530,15530,0
|
|
20231123,162200,1289401890,15530,15530,15530,15530,0
|
|
20231123,162100,1289401890,15530,15530,15530,15530,0
|
|
20231123,162000,1289401890,15530,15530,15530,15530,0
|
|
20231123,161900,1289401890,15530,15530,15530,15530,0
|
|
20231123,161800,1289401890,15530,15530,15530,15530,0
|
|
20231123,161700,1289401890,15530,15530,15530,15530,0
|
|
20231123,161600,1289401890,15530,15530,15530,15530,554
|
|
20231123,161500,1289401890,15530,15530,15530,15530,0
|
|
20231123,161400,1289401890,15530,15530,15530,15530,0
|
|
20231123,161300,1289401890,15530,15530,15530,15530,0
|
|
20231123,161200,1289401890,15530,15530,15530,15530,0
|
|
20231123,161100,1289401890,15530,15530,15530,15530,0
|
|
20231123,161000,1289401890,15530,15530,15530,15530,0
|
|
20231123,160900,1289401890,15530,15530,15530,15530,0
|
|
20231123,160800,1289401890,15530,15530,15530,15530,0
|
|
20231123,160700,1289401890,15530,15530,15530,15530,0
|
|
20231123,160600,1289401890,15530,15530,15530,15530,0
|
|
20231123,160500,1289401890,15530,15530,15530,15530,0
|
|
20231123,160400,1289401890,15530,15530,15530,15530,0
|
|
20231123,160300,1289401890,15530,15530,15530,15530,0
|
|
20231123,160200,1289401890,15530,15530,15530,15530,0
|
|
20231123,160100,1289401890,15530,15530,15530,15530,0
|
|
20231123,160000,1289401890,15530,15530,15530,15530,0
|
|
20231123,155900,1289401890,15530,15530,15530,15530,0
|
|
20231123,155800,1289401890,15530,15530,15530,15530,0
|
|
20231123,155700,1289401890,15530,15530,15530,15530,0
|
|
20231123,155600,1289401890,15530,15530,15530,15530,0
|
|
20231123,155500,1289401890,15530,15530,15530,15530,0
|
|
20231123,155400,1289401890,15530,15530,15530,15530,0
|
|
20231123,155300,1289401890,15530,15530,15530,15530,0
|
|
20231123,155200,1289401890,15530,15530,15530,15530,0
|
|
20231123,155100,1289401890,15530,15530,15530,15530,0
|
|
20231123,155000,1289401890,15530,15530,15530,15530,0
|
|
20231123,154900,1289401890,15530,15530,15530,15530,0
|
|
20231123,154800,1289401890,15530,15530,15530,15530,0
|
|
20231123,154700,1289401890,15530,15530,15530,15530,0
|
|
20231123,154600,1289401890,15530,15530,15530,15530,554
|
|
20231123,154500,1289401890,15530,15530,15530,15530,0
|
|
20231123,154400,1289401890,15530,15530,15530,15530,0
|
|
20231123,154300,1289401890,15530,15530,15530,15530,0
|
|
20231123,154200,1289401890,15530,15530,15530,15530,0
|
|
20231123,154100,1289401890,15530,15530,15530,15530,0
|
|
20231123,154000,1289401890,15530,15530,15530,15530,0
|
|
20231123,153900,1289401890,15530,15530,15530,15530,0
|
|
20231123,153800,1289401890,15530,15530,15530,15530,0
|
|
20231123,153700,1289401890,15530,15530,15530,15530,0
|
|
20231123,153600,1289401890,15530,15530,15530,15530,0
|
|
20231123,153500,1289401890,15530,15530,15530,15530,0
|
|
20231123,153400,1289401890,15530,15530,15530,15530,0
|
|
20231123,153300,1289401890,15530,15530,15530,15530,0
|
|
20231123,153200,1289401890,15530,15530,15530,15530,0
|
|
20231123,153100,1289401890,15530,15530,15530,15530,0
|
|
20231123,153000,1289401890,15530,15530,15530,15530,554
|
|
20231123,152900,1280798270,15480,15480,15480,15480,0
|
|
20231123,152800,1280798270,15480,15480,15480,15480,0
|
|
20231123,152700,1280798270,15480,15480,15480,15480,0
|
|
20231123,152600,1280798270,15480,15480,15480,15480,0
|
|
20231123,152500,1280798270,15480,15480,15480,15480,0
|
|
20231123,152400,1280798270,15480,15480,15480,15480,0
|
|
20231123,152300,1280798270,15480,15480,15480,15480,0
|
|
20231123,152200,1280798270,15480,15480,15480,15480,0
|
|
20231123,152100,1280798270,15480,15480,15480,15480,0
|
|
20231123,152000,1280798270,15480,15480,15480,15480,0
|
|
20231123,151900,1280798270,15480,15500,15500,15480,55
|
|
20231123,151800,1279946590,15510,15580,15580,15510,230
|
|
20231123,151700,1276364290,15620,15550,15620,15550,252
|
|
20231123,151600,1272431300,15530,15530,15530,15530,24
|
|
20231123,151500,1272058580,15520,15580,15640,15520,463
|
|
20231123,151400,1264835380,15650,15580,15650,15580,252
|
|
20231123,151300,1260903720,15580,15580,15580,15580,1
|
|
20231123,151200,1260888140,15540,15510,15540,15480,1532
|
|
20231123,151100,1237141240,15540,15500,15540,15500,23
|
|
20231123,151000,1236784300,15500,15490,15500,15490,169
|
|
20231123,150900,1234165020,15500,15540,15540,15500,42
|
|
20231123,150800,1233513620,15550,15540,15550,15490,1104
|
|
20231123,150700,1216394930,15540,15540,15540,15540,66
|
|
20231123,150600,1215369290,15530,15530,15530,15530,49
|
|
20231123,150500,1214608320,15560,15530,15560,15530,39
|
|
20231123,150400,1214002380,15540,15540,15540,15540,193
|
|
20231123,150300,1211003160,15540,15520,15540,15520,150
|
|
20231123,150200,1208673990,15530,15510,15530,15510,26
|
|
20231123,150100,1208270410,15500,15500,15500,15500,0
|
|
20231123,150000,1208270410,15500,15500,15500,15490,406
|
|
20231123,145900,1201977420,15520,15520,15530,15500,124
|
|
20231123,145800,1200052550,15520,15520,15520,15520,35
|
|
20231123,145700,1199509350,15520,15500,15520,15500,161
|
|
20231123,145600,1197013030,15510,15510,15510,15490,230
|
|
20231123,145500,1193447420,15510,15510,15520,15510,112
|
|
20231123,145400,1191709960,15510,15520,15520,15510,77
|
|
20231123,145300,1190515240,15540,15510,15540,15500,539
|
|
20231123,145200,1182160080,15500,15530,15600,15500,284
|
|
20231123,145100,1177742690,15520,15530,15530,15520,108
|
|
20231123,145000,1176066430,15520,15500,15530,15500,37
|
|
20231123,144900,1175492230,15510,15500,15510,15500,293
|
|
20231123,144800,1170950250,15500,15530,15530,15500,246
|
|
20231123,144700,1167132620,15520,15500,15520,15500,63
|
|
20231123,144600,1166154940,15510,15500,15510,15500,199
|
|
20231123,144500,1163069980,15500,15520,15520,15500,93
|
|
20231123,144400,1161627870,15510,15510,15520,15510,179
|
|
20231123,144300,1158850090,15510,15500,15510,15500,36
|
|
20231123,144200,1158292010,15500,15500,15520,15500,112
|
|
20231123,144100,1156555440,15500,15520,15520,15500,227
|
|
20231123,144000,1153034680,15500,15530,15530,15500,290
|
|
20231123,143900,1148536070,15530,15540,15540,15530,202
|
|
20231123,143800,1145398570,15530,15590,15590,15530,88
|
|
20231123,143700,1144030600,15530,15520,15530,15510,203
|
|
20231123,143600,1140879220,15510,15500,15510,15500,70
|
|
20231123,143500,1139793780,15510,15510,15510,15510,138
|
|
20231123,143400,1137653400,15510,15530,15530,15510,192
|
|
20231123,143300,1134674460,15530,15510,15530,15510,31
|
|
20231123,143200,1134193230,15510,15510,15510,15510,106
|
|
20231123,143100,1132549170,15510,15500,15510,15500,185
|
|
20231123,143000,1129680280,15500,15530,15530,15500,86
|
|
20231123,142900,1128345960,15530,15530,15540,15530,144
|
|
20231123,142800,1126109340,15530,15520,15530,15520,145
|
|
20231123,142700,1123858560,15510,15500,15530,15500,190
|
|
20231123,142600,1120913110,15500,15530,15530,15500,102
|
|
20231123,142500,1119330310,15540,15540,15540,15540,195
|
|
20231123,142400,1116300010,15540,15520,15540,15520,21
|
|
20231123,142300,1115973840,15520,15530,15530,15500,229
|
|
20231123,142200,1112419850,15530,15520,15530,15520,138
|
|
20231123,142100,1110277340,15520,15510,15540,15510,21
|
|
20231123,142000,1109951280,15500,15500,15510,15500,210
|
|
20231123,141900,1106695970,15500,15510,15520,15500,169
|
|
20231123,141800,1104073550,15510,15500,15540,15500,62
|
|
20231123,141700,1103111610,15540,15510,15540,15500,121
|
|
20231123,141600,1101234610,15510,15500,15510,15500,150
|
|
20231123,141500,1098908730,15510,15530,15540,15510,1088
|
|
20231123,141400,1082024630,15530,15530,15530,15530,71
|
|
20231123,141300,1080922000,15520,15530,15530,15520,106
|
|
20231123,141200,1079276530,15520,15540,15550,15520,193
|
|
20231123,141100,1076278000,15540,15530,15540,15530,283
|
|
20231123,141000,1071881980,15540,15540,15540,15530,83
|
|
20231123,140900,1070592590,15550,15530,15550,15530,90
|
|
20231123,140800,1069193890,15540,15540,15560,15540,308
|
|
20231123,140700,1064406790,15540,15530,15540,15530,17
|
|
20231123,140600,1064142620,15550,15550,15550,15550,68
|
|
20231123,140500,1063085220,15540,15540,15540,15530,280
|
|
20231123,140400,1058735050,15560,15560,15560,15560,22
|
|
20231123,140300,1058392730,15560,15560,15570,15560,117
|
|
20231123,140200,1056571070,15550,15540,15550,15540,135
|
|
20231123,140100,1054472970,15530,15540,15550,15530,728
|
|
20231123,140000,1043164810,15540,15560,15580,15540,115
|
|
20231123,135900,1041373190,15550,15550,15550,15550,70
|
|
20231123,135800,1040284690,15540,15570,15570,15540,111
|
|
20231123,135700,1038559360,15580,15570,15580,15570,210
|
|
20231123,135600,1035288270,15570,15570,15580,15570,70
|
|
20231123,135500,1034198030,15590,15550,15590,15540,183
|
|
20231123,135400,1031353450,15540,15570,15570,15540,88
|
|
20231123,135300,1029984590,15570,15570,15570,15570,92
|
|
20231123,135200,1028552150,15560,15550,15560,15540,155
|
|
20231123,135100,1026141660,15550,15550,15560,15540,95
|
|
20231123,135000,1024664380,15560,15570,15570,15540,348
|
|
20231123,134900,1019252160,15570,15560,15570,15560,214
|
|
20231123,134800,1015921530,15560,15570,15570,15560,64
|
|
20231123,134700,1014925260,15570,15590,15590,15570,104
|
|
20231123,134600,1013304500,15590,15590,15590,15590,116
|
|
20231123,134500,1011496060,15570,15560,15570,15550,19
|
|
20231123,134400,1011200330,15550,15560,15560,15540,161
|
|
20231123,134300,1008696650,15570,15570,15570,15560,154
|
|
20231123,134200,1006298880,15560,15550,15560,15550,130
|
|
20231123,134100,1004276140,15560,15550,15560,15550,106
|
|
20231123,134000,1002627460,15550,15550,15550,15550,1
|
|
20231123,133900,1002611910,15540,15550,15580,15540,267
|
|
20231123,133800,998454820,15550,15560,15560,15550,110
|
|
20231123,133700,996743520,15580,15560,15580,15560,22
|
|
20231123,133600,996400860,15550,15550,15580,15550,1281
|
|
20231123,133500,976475610,15550,15550,15570,15550,118
|
|
20231123,133400,974639820,15560,15580,15580,15550,76
|
|
20231123,133300,973456570,15580,15550,15580,15550,218
|
|
20231123,133200,970064090,15550,15570,15570,15550,47
|
|
20231123,133100,969332370,15580,15580,15580,15580,94
|
|
20231123,133000,967867850,15580,15580,15580,15580,51
|
|
20231123,132900,967073270,15570,15570,15570,15550,218
|
|
20231123,132800,963680610,15580,15580,15580,15570,144
|
|
20231123,132700,961437210,15570,15560,15580,15560,164
|
|
20231123,132600,958883580,15560,15550,15560,15550,145
|
|
20231123,132500,956628740,15550,15570,15570,15550,107
|
|
20231123,132400,954963430,15570,15580,15610,15570,220
|
|
20231123,132300,951536910,15580,15580,15590,15580,406
|
|
20231123,132200,945211090,15590,15580,15590,15580,88
|
|
20231123,132100,943839490,15600,15580,15620,15580,120
|
|
20231123,132000,941968070,15580,15570,15580,15570,236
|
|
20231123,131900,938292200,15580,15580,15580,15570,86
|
|
20231123,131800,936952800,15590,15620,15630,15580,72
|
|
20231123,131700,935829140,15640,15650,15650,15640,242
|
|
20231123,131600,932042220,15640,15630,15690,15630,42
|
|
20231123,131500,931384720,15620,15580,15620,15580,79
|
|
20231123,131400,930153240,15580,15590,15590,15570,174
|
|
20231123,131300,927441230,15580,15580,15590,15580,150
|
|
20231123,131200,925104050,15580,15580,15580,15580,30
|
|
20231123,131100,924636650,15580,15580,15580,15570,209
|
|
20231123,131000,921381560,15580,15590,15650,15580,335
|
|
20231123,130900,916150960,15590,15570,15600,15570,69
|
|
20231123,130800,915075990,15580,15580,15580,15580,90
|
|
20231123,130700,913673790,15580,15600,15600,15580,246
|
|
20231123,130600,909838830,15600,15600,15610,15590,70
|
|
20231123,130500,908746730,15590,15610,15610,15590,10
|
|
20231123,130400,908590650,15610,15610,15680,15600,236
|
|
20231123,130300,904907140,15600,15620,15620,15590,85
|
|
20231123,130200,903580480,15610,15600,15610,15600,156
|
|
20231123,130100,901145670,15600,15610,15610,15600,57
|
|
20231123,130000,900256220,15590,15580,15590,15580,139
|
|
20231123,125900,898090350,15570,15590,15590,15570,138
|
|
20231123,125800,895939870,15580,15580,15660,15580,2605
|
|
20231123,125700,855352480,15590,15580,15590,15570,211
|
|
20231123,125600,852064770,15620,15620,15620,15570,180
|
|
20231123,125500,849254210,15620,15570,15630,15570,133
|
|
20231123,125400,847177400,15580,15580,15580,15580,63
|
|
20231123,125300,846195860,15580,15560,15600,15560,1193
|
|
20231123,125200,827607890,15570,15590,15590,15560,565
|
|
20231123,125100,818806590,15590,15580,15590,15580,49
|
|
20231123,125000,818042740,15600,15570,15600,15570,47
|
|
20231123,124900,817310410,15570,15560,15580,15560,176
|
|
20231123,124800,814568900,15580,15610,15610,15580,321
|
|
20231123,124700,809563600,15610,15630,15640,15580,493
|
|
20231123,124600,801873070,15620,15650,15650,15620,80
|
|
20231123,124500,800621960,15640,15650,15660,15630,108
|
|
20231123,124400,798932070,15650,15640,15660,15630,189
|
|
20231123,124300,795975800,15630,15650,15650,15630,138
|
|
20231123,124200,793816890,15640,15670,15680,15640,119
|
|
20231123,124100,791951970,15670,15640,15680,15640,182
|
|
20231123,124000,789102960,15640,15650,15690,15640,104
|
|
20231123,123900,787473980,15650,15640,15650,15630,160
|
|
20231123,123800,784971580,15640,15680,15690,15630,346
|
|
20231123,123700,779544720,15680,15690,15700,15680,204
|
|
20231123,123600,776344070,15690,15680,15690,15680,41
|
|
20231123,123500,775700790,15700,15690,15700,15680,66
|
|
20231123,123400,774665140,15680,15690,15690,15680,287
|
|
20231123,123300,770163160,15680,15710,15710,15680,56
|
|
20231123,123200,769283820,15710,15700,15710,15700,30
|
|
20231123,123100,768812620,15710,15710,15710,15700,249
|
|
20231123,123000,764902070,15690,15740,15740,15690,144
|
|
20231123,122900,762635660,15740,15740,15750,15740,44
|
|
20231123,122800,761942920,15730,15690,15750,15690,109
|
|
20231123,122700,760228420,15690,15690,15690,15680,190
|
|
20231123,122600,757248050,15690,15710,15730,15680,173
|
|
20231123,122500,754531330,15700,15690,15700,15690,164
|
|
20231123,122400,751957900,15690,15700,15700,15680,50
|
|
20231123,122300,751173290,15700,15760,15760,15700,125
|
|
20231123,122200,749208840,15760,15720,15770,15720,201
|
|
20231123,122100,746040980,15700,15700,15700,15700,9
|
|
20231123,122000,745899680,15680,15680,15690,15680,107
|
|
20231123,121900,744221740,15680,15740,15740,15680,340
|
|
20231123,121800,738882190,15700,15680,15700,15680,248
|
|
20231123,121700,734992010,15690,15710,15710,15690,86
|
|
20231123,121600,733641930,15710,15770,15770,15710,56
|
|
20231123,121500,732760800,15770,15690,15780,15690,179
|
|
20231123,121400,729946350,15680,15700,15720,15680,98
|
|
20231123,121300,728407860,15690,15690,15710,15690,82
|
|
20231123,121200,727121060,15730,15690,15730,15690,258
|
|
20231123,121100,723070300,15690,15690,15730,15690,80
|
|
20231123,121000,721813880,15690,15680,15690,15680,107
|
|
20231123,120900,720135630,15680,15690,15700,15680,189
|
|
20231123,120800,717170000,15700,15690,15700,15680,208
|
|
20231123,120700,713904470,15730,15690,15730,15690,46
|
|
20231123,120600,713182410,15730,15710,15730,15710,238
|
|
20231123,120500,709443080,15710,15710,15720,15700,144
|
|
20231123,120400,707180760,15730,15690,15730,15690,46
|
|
20231123,120300,706458500,15750,15730,15750,15730,24
|
|
20231123,120200,706080620,15720,15720,15730,15720,219
|
|
20231123,120100,702636290,15690,15770,15780,15690,102
|
|
20231123,120000,701028680,15770,15740,15780,15740,124
|
|
20231123,115900,699073820,15730,15720,15730,15720,128
|
|
20231123,115800,697061130,15700,15690,15700,15680,246
|
|
20231123,115700,693201680,15690,15690,15690,15680,144
|
|
20231123,115600,690942370,15710,15740,15740,15710,136
|
|
20231123,115500,688804180,15720,15690,15720,15690,109
|
|
20231123,115400,687092570,15680,15710,15710,15680,544
|
|
20231123,115300,678555760,15680,15710,15720,15680,118
|
|
20231123,115200,676703560,15720,15700,15720,15700,797
|
|
20231123,115100,664179500,15700,15690,15710,15690,46
|
|
20231123,115000,663457320,15690,15680,15710,15680,315
|
|
20231123,114900,658515340,15680,15700,15740,15680,315
|
|
20231123,114800,653566350,15690,15680,15690,15670,181
|
|
20231123,114700,650727460,15670,15630,15700,15630,281
|
|
20231123,114600,646332810,15630,15610,15630,15610,226
|
|
20231123,114500,642803880,15610,15570,15630,15570,219
|
|
20231123,114400,639388460,15580,15600,15600,15570,119
|
|
20231123,114300,637533800,15600,15580,15610,15580,125
|
|
20231123,114200,635583070,15580,15580,15610,15580,171
|
|
20231123,114100,632917800,15600,15580,15600,15570,63
|
|
20231123,114000,631936410,15580,15590,15590,15580,195
|
|
20231123,113900,628898190,15580,15610,15610,15580,117
|
|
20231123,113800,627073850,15610,15600,15610,15600,38
|
|
20231123,113700,626480990,15600,15570,15600,15570,49
|
|
20231123,113600,625717820,15580,15580,15580,15570,176
|
|
20231123,113500,622975760,15580,15590,15630,15580,184
|
|
20231123,113400,620108980,15560,15550,15630,15550,81
|
|
20231123,113300,618848800,15540,15550,15560,15540,101
|
|
20231123,113200,617278160,15530,15560,15560,15520,154
|
|
20231123,113100,614883880,15560,15590,15590,15550,84
|
|
20231123,113000,613576550,15590,15560,15590,15560,100
|
|
20231123,112900,612019330,15560,15570,15570,15550,185
|
|
20231123,112800,609140070,15570,15560,15570,15560,179
|
|
20231123,112700,606353790,15550,15550,15550,15550,53
|
|
20231123,112600,605529640,15540,15550,15550,15540,254
|
|
20231123,112500,601582160,15560,15590,15590,15540,11
|
|
20231123,112400,601410960,15590,15580,15590,15580,206
|
|
20231123,112300,598199660,15550,15550,15560,15530,153
|
|
20231123,112200,595820200,15560,15580,15590,15520,65
|
|
20231123,112100,594807380,15580,15600,15600,15580,246
|
|
20231123,112000,590970420,15590,15580,15590,15580,2
|
|
20231123,111900,590939250,15530,15520,15530,15520,99
|
|
20231123,111800,589402570,15520,15550,15550,15520,214
|
|
20231123,111700,586077050,15550,15530,15550,15530,119
|
|
20231123,111600,584227410,15520,15520,15530,15520,126
|
|
20231123,111500,582271540,15520,15540,15540,15520,135
|
|
20231123,111400,580175500,15530,15570,15570,15530,96
|
|
20231123,111300,578680860,15530,15520,15530,15520,131
|
|
20231123,111200,576646660,15520,15520,15530,15520,78
|
|
20231123,111100,575435670,15530,15540,15540,15530,44
|
|
20231123,111000,574752230,15520,15520,15540,15520,295
|
|
20231123,110900,570169660,15520,15510,15630,15510,285
|
|
20231123,110800,565730160,15510,15530,15530,15510,76
|
|
20231123,110700,564551220,15510,15500,15510,15500,275
|
|
20231123,110600,560288460,15510,15510,15510,15500,89
|
|
20231123,110500,558908420,15520,15510,15520,15500,110
|
|
20231123,110400,557202010,15520,15530,15540,15520,455
|
|
20231123,110300,550135800,15560,15570,15580,15560,252
|
|
20231123,110200,546213350,15570,15590,15590,15570,325
|
|
20231123,110100,541147690,15590,15600,15600,15590,11
|
|
20231123,110000,540976180,15600,15600,15610,15600,323
|
|
20231123,105900,535936870,15610,15610,15630,15600,82
|
|
20231123,105800,534656650,15610,15600,15640,15600,51
|
|
20231123,105700,533860780,15610,15610,15610,15600,226
|
|
20231123,105600,530332970,15620,15650,15660,15620,153
|
|
20231123,105500,527939610,15650,15660,15670,15650,210
|
|
20231123,105400,524651000,15650,15620,15650,15620,188
|
|
20231123,105300,521710390,15650,15650,15650,15650,25
|
|
20231123,105200,521319140,15610,15610,15620,15610,176
|
|
20231123,105100,518571430,15670,15610,15670,15610,240
|
|
20231123,105000,514817440,15610,15600,15610,15600,92
|
|
20231123,104900,513381710,15600,15600,15600,15590,294
|
|
20231123,104800,508795330,15600,15610,15610,15600,132
|
|
20231123,104700,506735950,15610,15610,15610,15600,56
|
|
20231123,104600,505861860,15600,15600,15610,15600,64
|
|
20231123,104500,504863390,15600,15590,15600,15590,260
|
|
20231123,104400,500809810,15590,15580,15590,15580,188
|
|
20231123,104300,497878960,15580,15570,15580,15570,65
|
|
20231123,104200,496866550,15570,15570,15580,15570,180
|
|
20231123,104100,494063540,15570,15590,15600,15570,286
|
|
20231123,104000,489607340,15580,15580,15580,15580,11
|
|
20231123,103900,489435960,15580,15580,15580,15570,78
|
|
20231123,103800,488221180,15590,15590,15590,15570,227
|
|
20231123,103700,484682760,15590,15580,15610,15580,61
|
|
20231123,103600,483731880,15580,15570,15580,15570,105
|
|
20231123,103500,482096020,15570,15570,15580,15570,112
|
|
20231123,103400,480352070,15580,15610,15610,15560,289
|
|
20231123,103300,475851010,15610,15550,15620,15550,92
|
|
20231123,103200,474416290,15550,15560,15560,15550,93
|
|
20231123,103100,472969260,15550,15530,15550,15530,210
|
|
20231123,103000,469706110,15530,15530,15540,15530,234
|
|
20231123,102900,466071660,15530,15520,15560,15520,409
|
|
20231123,102800,459718160,15500,15490,15500,15490,105
|
|
20231123,102700,458091370,15510,15540,15540,15490,232
|
|
20231123,102600,454487940,15540,15530,15540,15530,120
|
|
20231123,102500,452623330,15500,15470,15500,15470,233
|
|
20231123,102400,449012100,15460,15470,15470,15460,204
|
|
20231123,102300,445857830,15480,15480,15480,15470,250
|
|
20231123,102200,441987960,15480,15480,15480,15480,66
|
|
20231123,102100,440966280,15500,15520,15520,15500,31
|
|
20231123,102000,440485360,15520,15530,15530,15520,142
|
|
20231123,101900,438280360,15530,15530,15540,15530,293
|
|
20231123,101800,433729720,15560,15510,15560,15510,43
|
|
20231123,101700,433062180,15510,15500,15590,15500,51
|
|
20231123,101600,432270760,15500,15470,15500,15470,537
|
|
20231123,101500,423947810,15470,15450,15470,15450,41
|
|
20231123,101400,423313900,15460,15450,15460,15450,66
|
|
20231123,101300,422293740,15480,15440,15480,15440,17
|
|
20231123,101200,422030750,15440,15430,15440,15430,2120
|
|
20231123,101100,389299080,15440,15460,15460,15440,839
|
|
20231123,101000,376337410,15470,15490,15490,15470,246
|
|
20231123,100900,372530050,15510,15530,15530,15510,129
|
|
20231123,100800,370527180,15520,15510,15520,15510,140
|
|
20231123,100700,368354560,15520,15510,15520,15510,85
|
|
20231123,100600,367035800,15500,15500,15510,15500,45
|
|
20231123,100500,366338170,15500,15510,15510,15490,265
|
|
20231123,100400,362230170,15510,15510,15510,15510,59
|
|
20231123,100300,361315080,15510,15500,15530,15500,77
|
|
20231123,100200,360121380,15500,15520,15540,15500,241
|
|
20231123,100100,356384840,15520,15600,15600,15490,669
|
|
20231123,100000,345985660,15590,15580,15590,15580,235
|
|
20231123,095900,342323640,15580,15570,15580,15540,107
|
|
20231123,095800,340658560,15570,15560,15590,15540,215
|
|
20231123,095700,337313140,15560,15500,15560,15500,303
|
|
20231123,095600,332605170,15510,15500,15510,15500,102
|
|
20231123,095500,331023530,15500,15490,15500,15490,72
|
|
20231123,095400,329907800,15490,15510,15510,15490,282
|
|
20231123,095300,325539020,15510,15480,15510,15480,613
|
|
20231123,095200,316037970,15480,15470,15480,15470,256
|
|
20231123,095100,312075650,15470,15450,15470,15450,486
|
|
20231123,095000,304564460,15450,15460,15460,15450,85
|
|
20231123,094900,303250500,15460,15460,15460,15450,184
|
|
20231123,094800,300406100,15460,15470,15470,15460,28
|
|
20231123,094700,299973120,15480,15440,15480,15440,323
|
|
20231123,094600,294981780,15440,15440,15450,15440,56
|
|
20231123,094500,294117130,15450,15450,15450,15420,181
|
|
20231123,094400,291323790,15450,15470,15470,15450,134
|
|
20231123,094300,289251570,15470,15530,15530,15470,796
|
|
20231123,094200,276908850,15540,15510,15540,15510,111
|
|
20231123,094100,275185990,15520,15520,15530,15510,144
|
|
20231123,094000,272950260,15530,15530,15540,15530,139
|
|
20231123,093900,270790810,15570,15530,15590,15530,74
|
|
20231123,093800,269638350,15590,15510,15590,15510,446
|
|
20231123,093700,262700530,15500,15510,15520,15500,146
|
|
20231123,093600,260437060,15520,15530,15530,15500,315
|
|
20231123,093500,255553240,15520,15500,15570,15500,88
|
|
20231123,093400,254188350,15500,15530,15540,15450,177
|
|
20231123,093300,251443410,15530,15500,15600,15500,1009
|
|
20231123,093200,235787870,15470,15420,15470,15420,530
|
|
20231123,093100,227592470,15410,15410,15410,15410,117
|
|
20231123,093000,225789500,15410,15490,15490,15410,65
|
|
20231123,092900,224785170,15400,15470,15470,15400,1564
|
|
20231123,092800,200658350,15470,15520,15520,15470,791
|
|
20231123,092700,188393840,15520,15590,15590,15520,300
|
|
20231123,092600,183734840,15530,15650,15650,15530,3740
|
|
20231123,092500,125404720,15650,15670,15670,15650,629
|
|
20231123,092400,115558670,15680,15660,15680,15660,46
|
|
20231123,092300,114838150,15660,15660,15660,15660,48
|
|
20231123,092200,114086470,15660,15650,15660,15650,77
|
|
20231123,092100,112880980,15650,15710,15710,15650,482
|
|
20231123,092000,105325100,15720,15770,15770,15720,528
|
|
20231123,091900,97016520,15770,15830,15840,15770,2168
|
|
20231123,091800,62726070,15840,15850,15850,15830,194
|
|
20231123,091700,59651920,15890,15890,15890,15890,141
|
|
20231123,091600,57411430,15890,15890,15900,15890,198
|
|
20231123,091500,54265170,15920,15850,15920,15850,136
|
|
20231123,091400,52103590,15890,15950,15950,15880,336
|
|
20231123,091300,46754760,15950,15890,16080,15890,252
|
|
20231123,091200,42706380,16080,15890,16080,15890,21
|
|
20231123,091100,42370560,15880,15810,15880,15810,343
|
|
20231123,091000,36942110,15810,15820,15860,15810,101
|
|
20231123,090900,35343530,15810,15800,15820,15800,182
|
|
20231123,090800,32467030,15830,15850,15850,15830,80
|
|
20231123,090700,31200030,15860,15870,15870,15800,606
|
|
20231123,090600,21609810,15860,15860,15870,15860,116
|
|
20231123,090500,19770010,15900,15910,15910,15900,77
|
|
20231123,090400,18545080,15910,15940,15940,15910,50
|
|
20231123,090300,17748150,15920,15930,15940,15910,228
|
|
20231123,090200,14116010,15930,16050,16050,15930,70
|
|
20231123,090100,12996110,16060,15820,16070,15820,593
|
|
20231123,090000,3544320,15810,15730,15810,15730,225
|