633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,193000,1120401160,10210,10210,10210,10210,1709
|
|
20231102,192900,1120401160,10210,10210,10210,10210,0
|
|
20231102,192800,1120401160,10210,10210,10210,10210,0
|
|
20231102,192700,1120401160,10210,10210,10210,10210,0
|
|
20231102,192600,1120401160,10210,10210,10210,10210,0
|
|
20231102,192500,1120401160,10210,10210,10210,10210,0
|
|
20231102,192400,1120401160,10210,10210,10210,10210,0
|
|
20231102,192300,1120401160,10210,10210,10210,10210,0
|
|
20231102,192200,1120401160,10210,10210,10210,10210,0
|
|
20231102,192100,1120401160,10210,10210,10210,10210,0
|
|
20231102,192000,1120401160,10210,10210,10210,10210,0
|
|
20231102,191900,1120401160,10210,10210,10210,10210,0
|
|
20231102,191800,1120401160,10210,10210,10210,10210,0
|
|
20231102,191700,1120401160,10210,10210,10210,10210,0
|
|
20231102,191600,1120401160,10210,10210,10210,10210,0
|
|
20231102,191500,1120401160,10210,10210,10210,10210,0
|
|
20231102,191400,1120401160,10210,10210,10210,10210,0
|
|
20231102,191300,1120401160,10210,10210,10210,10210,0
|
|
20231102,191200,1120401160,10210,10210,10210,10210,0
|
|
20231102,191100,1120401160,10210,10210,10210,10210,0
|
|
20231102,191000,1120401160,10210,10210,10210,10210,0
|
|
20231102,190900,1120401160,10210,10210,10210,10210,0
|
|
20231102,190800,1120401160,10210,10210,10210,10210,0
|
|
20231102,190700,1120401160,10210,10210,10210,10210,0
|
|
20231102,190600,1120401160,10210,10210,10210,10210,0
|
|
20231102,190500,1120401160,10210,10210,10210,10210,0
|
|
20231102,190400,1120401160,10210,10210,10210,10210,0
|
|
20231102,190300,1120401160,10210,10210,10210,10210,0
|
|
20231102,190200,1120401160,10210,10210,10210,10210,0
|
|
20231102,190100,1120401160,10210,10210,10210,10210,0
|
|
20231102,190000,1120401160,10210,10210,10210,10210,1709
|
|
20231102,185900,1120401160,10210,10210,10210,10210,0
|
|
20231102,185800,1120401160,10210,10210,10210,10210,0
|
|
20231102,185700,1120401160,10210,10210,10210,10210,0
|
|
20231102,185600,1120401160,10210,10210,10210,10210,0
|
|
20231102,185500,1120401160,10210,10210,10210,10210,0
|
|
20231102,185400,1120401160,10210,10210,10210,10210,0
|
|
20231102,185300,1120401160,10210,10210,10210,10210,0
|
|
20231102,185200,1120401160,10210,10210,10210,10210,0
|
|
20231102,185100,1120401160,10210,10210,10210,10210,0
|
|
20231102,185000,1120401160,10210,10210,10210,10210,0
|
|
20231102,184900,1120401160,10210,10210,10210,10210,0
|
|
20231102,184800,1120401160,10210,10210,10210,10210,0
|
|
20231102,184700,1120401160,10210,10210,10210,10210,0
|
|
20231102,184600,1120401160,10210,10210,10210,10210,0
|
|
20231102,184500,1120401160,10210,10210,10210,10210,0
|
|
20231102,184400,1120401160,10210,10210,10210,10210,0
|
|
20231102,184300,1120401160,10210,10210,10210,10210,0
|
|
20231102,184200,1120401160,10210,10210,10210,10210,0
|
|
20231102,184100,1120401160,10210,10210,10210,10210,0
|
|
20231102,184000,1120401160,10210,10210,10210,10210,0
|
|
20231102,183900,1120401160,10210,10210,10210,10210,0
|
|
20231102,183800,1120401160,10210,10210,10210,10210,0
|
|
20231102,183700,1120401160,10210,10210,10210,10210,0
|
|
20231102,183600,1120401160,10210,10210,10210,10210,0
|
|
20231102,183500,1120401160,10210,10210,10210,10210,0
|
|
20231102,183400,1120401160,10210,10210,10210,10210,0
|
|
20231102,183300,1120401160,10210,10210,10210,10210,0
|
|
20231102,183200,1120401160,10210,10210,10210,10210,0
|
|
20231102,183100,1120401160,10210,10210,10210,10210,0
|
|
20231102,183000,1120401160,10210,10210,10210,10210,1709
|
|
20231102,182900,1120401160,10210,10210,10210,10210,0
|
|
20231102,182800,1120401160,10210,10210,10210,10210,0
|
|
20231102,182700,1120401160,10210,10210,10210,10210,0
|
|
20231102,182600,1120401160,10210,10210,10210,10210,0
|
|
20231102,182500,1120401160,10210,10210,10210,10210,0
|
|
20231102,182400,1120401160,10210,10210,10210,10210,0
|
|
20231102,182300,1120401160,10210,10210,10210,10210,0
|
|
20231102,182200,1120401160,10210,10210,10210,10210,0
|
|
20231102,182100,1120401160,10210,10210,10210,10210,0
|
|
20231102,182000,1120401160,10210,10210,10210,10210,0
|
|
20231102,181900,1120401160,10210,10210,10210,10210,0
|
|
20231102,181800,1120401160,10210,10210,10210,10210,0
|
|
20231102,181700,1120401160,10210,10210,10210,10210,0
|
|
20231102,181600,1120401160,10210,10210,10210,10210,0
|
|
20231102,181500,1120401160,10210,10210,10210,10210,0
|
|
20231102,181400,1120401160,10210,10210,10210,10210,0
|
|
20231102,181300,1120401160,10210,10210,10210,10210,0
|
|
20231102,181200,1120401160,10210,10210,10210,10210,0
|
|
20231102,181100,1120401160,10210,10210,10210,10210,0
|
|
20231102,181000,1120401160,10210,10210,10210,10210,0
|
|
20231102,180900,1120401160,10210,10210,10210,10210,0
|
|
20231102,180800,1120401160,10210,10210,10210,10210,0
|
|
20231102,180700,1120401160,10210,10210,10210,10210,0
|
|
20231102,180600,1120401160,10210,10210,10210,10210,0
|
|
20231102,180500,1120401160,10210,10210,10210,10210,0
|
|
20231102,180400,1120401160,10210,10210,10210,10210,0
|
|
20231102,180300,1120401160,10210,10210,10210,10210,0
|
|
20231102,180200,1120401160,10210,10210,10210,10210,0
|
|
20231102,180100,1120401160,10210,10210,10210,10210,0
|
|
20231102,180000,1120401160,10210,10210,10210,10210,1709
|
|
20231102,175900,1120401160,10210,10210,10210,10210,0
|
|
20231102,175800,1120401160,10210,10210,10210,10210,0
|
|
20231102,175700,1120401160,10210,10210,10210,10210,0
|
|
20231102,175600,1120401160,10210,10210,10210,10210,0
|
|
20231102,175500,1120401160,10210,10210,10210,10210,0
|
|
20231102,175400,1120401160,10210,10210,10210,10210,0
|
|
20231102,175300,1120401160,10210,10210,10210,10210,0
|
|
20231102,175200,1120401160,10210,10210,10210,10210,0
|
|
20231102,175100,1120401160,10210,10210,10210,10210,0
|
|
20231102,175000,1120401160,10210,10210,10210,10210,0
|
|
20231102,174900,1120401160,10210,10210,10210,10210,0
|
|
20231102,174800,1120401160,10210,10210,10210,10210,0
|
|
20231102,174700,1120401160,10210,10210,10210,10210,0
|
|
20231102,174600,1120401160,10210,10210,10210,10210,0
|
|
20231102,174500,1120401160,10210,10210,10210,10210,0
|
|
20231102,174400,1120401160,10210,10210,10210,10210,0
|
|
20231102,174300,1120401160,10210,10210,10210,10210,0
|
|
20231102,174200,1120401160,10210,10210,10210,10210,0
|
|
20231102,174100,1120401160,10210,10210,10210,10210,0
|
|
20231102,174000,1120401160,10210,10210,10210,10210,0
|
|
20231102,173900,1120401160,10210,10210,10210,10210,0
|
|
20231102,173800,1120401160,10210,10210,10210,10210,0
|
|
20231102,173700,1120401160,10210,10210,10210,10210,0
|
|
20231102,173600,1120401160,10210,10210,10210,10210,0
|
|
20231102,173500,1120401160,10210,10210,10210,10210,0
|
|
20231102,173400,1120401160,10210,10210,10210,10210,0
|
|
20231102,173300,1120401160,10210,10210,10210,10210,0
|
|
20231102,173200,1120401160,10210,10210,10210,10210,0
|
|
20231102,173100,1120401160,10210,10210,10210,10210,0
|
|
20231102,173000,1120401160,10210,10210,10210,10210,1709
|
|
20231102,172900,1120401160,10210,10210,10210,10210,0
|
|
20231102,172800,1120401160,10210,10210,10210,10210,0
|
|
20231102,172700,1120401160,10210,10210,10210,10210,0
|
|
20231102,172600,1120401160,10210,10210,10210,10210,0
|
|
20231102,172500,1120401160,10210,10210,10210,10210,0
|
|
20231102,172400,1120401160,10210,10210,10210,10210,0
|
|
20231102,172300,1120401160,10210,10210,10210,10210,0
|
|
20231102,172200,1120401160,10210,10210,10210,10210,0
|
|
20231102,172100,1120401160,10210,10210,10210,10210,0
|
|
20231102,172000,1120401160,10210,10210,10210,10210,0
|
|
20231102,171900,1120401160,10210,10210,10210,10210,0
|
|
20231102,171800,1120401160,10210,10210,10210,10210,0
|
|
20231102,171700,1120401160,10210,10210,10210,10210,0
|
|
20231102,171600,1120401160,10210,10210,10210,10210,0
|
|
20231102,171500,1120401160,10210,10210,10210,10210,0
|
|
20231102,171400,1120401160,10210,10210,10210,10210,0
|
|
20231102,171300,1120401160,10210,10210,10210,10210,0
|
|
20231102,171200,1120401160,10210,10210,10210,10210,0
|
|
20231102,171100,1120401160,10210,10210,10210,10210,0
|
|
20231102,171000,1120401160,10210,10210,10210,10210,0
|
|
20231102,170900,1120401160,10210,10210,10210,10210,0
|
|
20231102,170800,1120401160,10210,10210,10210,10210,0
|
|
20231102,170700,1120401160,10210,10210,10210,10210,0
|
|
20231102,170600,1120401160,10210,10210,10210,10210,0
|
|
20231102,170500,1120401160,10210,10210,10210,10210,0
|
|
20231102,170400,1120401160,10210,10210,10210,10210,0
|
|
20231102,170300,1120401160,10210,10210,10210,10210,0
|
|
20231102,170200,1120401160,10210,10210,10210,10210,0
|
|
20231102,170100,1120401160,10210,10210,10210,10210,0
|
|
20231102,170000,1120401160,10210,10210,10210,10210,1709
|
|
20231102,165900,1120401160,10210,10210,10210,10210,0
|
|
20231102,165800,1120401160,10210,10210,10210,10210,0
|
|
20231102,165700,1120401160,10210,10210,10210,10210,0
|
|
20231102,165600,1120401160,10210,10210,10210,10210,0
|
|
20231102,165500,1120401160,10210,10210,10210,10210,0
|
|
20231102,165400,1120401160,10210,10210,10210,10210,0
|
|
20231102,165300,1120401160,10210,10210,10210,10210,0
|
|
20231102,165200,1120401160,10210,10210,10210,10210,0
|
|
20231102,165100,1120401160,10210,10210,10210,10210,0
|
|
20231102,165000,1120401160,10210,10210,10210,10210,0
|
|
20231102,164900,1120401160,10210,10210,10210,10210,0
|
|
20231102,164800,1120401160,10210,10210,10210,10210,0
|
|
20231102,164700,1120401160,10210,10210,10210,10210,0
|
|
20231102,164600,1120401160,10210,10210,10210,10210,0
|
|
20231102,164500,1120401160,10210,10210,10210,10210,0
|
|
20231102,164400,1120401160,10210,10210,10210,10210,0
|
|
20231102,164300,1120401160,10210,10210,10210,10210,0
|
|
20231102,164200,1120401160,10210,10210,10210,10210,0
|
|
20231102,164100,1120401160,10210,10210,10210,10210,0
|
|
20231102,164000,1120401160,10210,10210,10210,10210,0
|
|
20231102,163900,1120401160,10210,10210,10210,10210,0
|
|
20231102,163800,1120401160,10210,10210,10210,10210,0
|
|
20231102,163700,1120401160,10210,10210,10210,10210,0
|
|
20231102,163600,1120401160,10210,10210,10210,10210,0
|
|
20231102,163500,1120401160,10210,10210,10210,10210,0
|
|
20231102,163400,1120401160,10210,10210,10210,10210,0
|
|
20231102,163300,1120401160,10210,10210,10210,10210,0
|
|
20231102,163200,1120401160,10210,10210,10210,10210,0
|
|
20231102,163100,1120401160,10210,10210,10210,10210,0
|
|
20231102,163000,1120401160,10210,10210,10210,10210,1709
|
|
20231102,162900,1120401160,10210,10210,10210,10210,0
|
|
20231102,162800,1120401160,10210,10210,10210,10210,0
|
|
20231102,162700,1120401160,10210,10210,10210,10210,0
|
|
20231102,162600,1120401160,10210,10210,10210,10210,0
|
|
20231102,162500,1120401160,10210,10210,10210,10210,0
|
|
20231102,162400,1120401160,10210,10210,10210,10210,0
|
|
20231102,162300,1120401160,10210,10210,10210,10210,0
|
|
20231102,162200,1120401160,10210,10210,10210,10210,0
|
|
20231102,162100,1120401160,10210,10210,10210,10210,0
|
|
20231102,162000,1120401160,10210,10210,10210,10210,0
|
|
20231102,161900,1120401160,10210,10210,10210,10210,0
|
|
20231102,161800,1120401160,10210,10210,10210,10210,0
|
|
20231102,161700,1120401160,10210,10210,10210,10210,0
|
|
20231102,161600,1120401160,10210,10210,10210,10210,0
|
|
20231102,161500,1120401160,10210,10210,10210,10210,0
|
|
20231102,161400,1120401160,10210,10210,10210,10210,0
|
|
20231102,161300,1120401160,10210,10210,10210,10210,0
|
|
20231102,161200,1120401160,10210,10210,10210,10210,0
|
|
20231102,161100,1120401160,10210,10210,10210,10210,0
|
|
20231102,161000,1120401160,10210,10210,10210,10210,0
|
|
20231102,160900,1120401160,10210,10210,10210,10210,0
|
|
20231102,160800,1120401160,10210,10210,10210,10210,0
|
|
20231102,160700,1120401160,10210,10210,10210,10210,0
|
|
20231102,160600,1120401160,10210,10210,10210,10210,0
|
|
20231102,160500,1120401160,10210,10210,10210,10210,0
|
|
20231102,160400,1120401160,10210,10210,10210,10210,0
|
|
20231102,160300,1120401160,10210,10210,10210,10210,0
|
|
20231102,160200,1120401160,10210,10210,10210,10210,0
|
|
20231102,160100,1120401160,10210,10210,10210,10210,0
|
|
20231102,160000,1120401160,10210,10210,10210,10210,1709
|
|
20231102,155900,1120401160,10210,10210,10210,10210,0
|
|
20231102,155800,1120401160,10210,10210,10210,10210,0
|
|
20231102,155700,1120401160,10210,10210,10210,10210,0
|
|
20231102,155600,1120401160,10210,10210,10210,10210,0
|
|
20231102,155500,1120401160,10210,10210,10210,10210,0
|
|
20231102,155400,1120401160,10210,10210,10210,10210,0
|
|
20231102,155300,1120401160,10210,10210,10210,10210,0
|
|
20231102,155200,1120401160,10210,10210,10210,10210,0
|
|
20231102,155100,1120401160,10210,10210,10210,10210,0
|
|
20231102,155000,1120401160,10210,10210,10210,10210,0
|
|
20231102,154900,1120401160,10210,10210,10210,10210,0
|
|
20231102,154800,1120401160,10210,10210,10210,10210,0
|
|
20231102,154700,1120401160,10210,10210,10210,10210,0
|
|
20231102,154600,1120401160,10210,10210,10210,10210,0
|
|
20231102,154500,1120401160,10210,10210,10210,10210,0
|
|
20231102,154400,1120401160,10210,10210,10210,10210,0
|
|
20231102,154300,1120401160,10210,10210,10210,10210,0
|
|
20231102,154200,1120401160,10210,10210,10210,10210,0
|
|
20231102,154100,1120401160,10210,10210,10210,10210,0
|
|
20231102,154000,1120401160,10210,10210,10210,10210,0
|
|
20231102,153900,1120401160,10210,10210,10210,10210,0
|
|
20231102,153800,1120401160,10210,10210,10210,10210,0
|
|
20231102,153700,1120401160,10210,10210,10210,10210,0
|
|
20231102,153600,1120401160,10210,10210,10210,10210,0
|
|
20231102,153500,1120401160,10210,10210,10210,10210,0
|
|
20231102,153400,1120401160,10210,10210,10210,10210,0
|
|
20231102,153300,1120401160,10210,10210,10210,10210,0
|
|
20231102,153200,1120401160,10210,10210,10210,10210,0
|
|
20231102,153100,1120401160,10210,10210,10210,10210,0
|
|
20231102,153000,1120401160,10210,10210,10210,10210,3418
|
|
20231102,152900,1102952270,10210,10210,10210,10210,0
|
|
20231102,152800,1102952270,10210,10210,10210,10210,0
|
|
20231102,152700,1102952270,10210,10210,10210,10210,0
|
|
20231102,152600,1102952270,10210,10210,10210,10210,0
|
|
20231102,152500,1102952270,10210,10210,10210,10210,0
|
|
20231102,152400,1102952270,10210,10210,10210,10210,0
|
|
20231102,152300,1102952270,10210,10210,10210,10210,0
|
|
20231102,152200,1102952270,10210,10210,10210,10210,0
|
|
20231102,152100,1102952270,10210,10210,10210,10210,0
|
|
20231102,152000,1102952270,10210,10210,10210,10210,0
|
|
20231102,151900,1102952270,10210,10220,10220,10180,284
|
|
20231102,151800,1100056530,10210,10220,10220,10210,92
|
|
20231102,151700,1099117110,10230,10230,10230,10220,51
|
|
20231102,151600,1098595480,10230,10230,10230,10230,304
|
|
20231102,151500,1095485560,10230,10230,10230,10220,170
|
|
20231102,151400,1093746480,10230,10230,10230,10230,316
|
|
20231102,151300,1090513800,10220,10220,10230,10220,167
|
|
20231102,151200,1088806120,10220,10230,10230,10220,394
|
|
20231102,151100,1084778130,10230,10230,10230,10210,363
|
|
20231102,151000,1081064830,10210,10230,10230,10210,342
|
|
20231102,150900,1077569170,10230,10220,10230,10210,320
|
|
20231102,150800,1074296800,10220,10190,10220,10190,2204
|
|
20231102,150700,1051793610,10210,10200,10210,10200,175
|
|
20231102,150600,1050007070,10230,10230,10230,10210,424
|
|
20231102,150500,1045671810,10220,10240,10240,10220,321
|
|
20231102,150400,1042389970,10230,10230,10240,10230,199
|
|
20231102,150300,1040353420,10230,10230,10240,10220,387
|
|
20231102,150200,1036393880,10230,10230,10230,10220,271
|
|
20231102,150100,1033622700,10220,10230,10230,10220,115
|
|
20231102,150000,1032446500,10230,10220,10230,10210,378
|
|
20231102,145900,1028582020,10220,10220,10220,10220,194
|
|
20231102,145800,1026599340,10230,10220,10230,10210,492
|
|
20231102,145700,1021572570,10220,10220,10220,10220,171
|
|
20231102,145600,1019824950,10220,10230,10230,10220,356
|
|
20231102,145500,1016185460,10230,10230,10230,10200,669
|
|
20231102,145400,1009357770,10230,10230,10230,10220,353
|
|
20231102,145300,1005746590,10230,10220,10230,10220,193
|
|
20231102,145200,1003772920,10220,10220,10220,10220,261
|
|
20231102,145100,1001105500,10220,10220,10220,10220,389
|
|
20231102,145000,997129920,10220,10210,10220,10210,379
|
|
20231102,144900,993256550,10220,10220,10220,10200,332
|
|
20231102,144800,989867110,10220,10210,10220,10210,210
|
|
20231102,144700,987721460,10210,10200,10220,10200,515
|
|
20231102,144600,982461210,10210,10200,10210,10200,240
|
|
20231102,144500,980010850,10200,10200,10200,10200,451
|
|
20231102,144400,975410650,10200,10200,10200,10200,334
|
|
20231102,144300,972003850,10190,10200,10200,10190,247
|
|
20231102,144200,969485130,10200,10200,10200,10200,160
|
|
20231102,144100,967853130,10200,10200,10200,10200,390
|
|
20231102,144000,963875130,10200,10200,10200,10200,187
|
|
20231102,143900,961967730,10200,10200,10200,10200,323
|
|
20231102,143800,958673130,10190,10180,10190,10180,411
|
|
20231102,143700,954486050,10180,10180,10190,10180,190
|
|
20231102,143600,952551250,10190,10200,10200,10190,174
|
|
20231102,143500,950777300,10190,10200,10200,10190,420
|
|
20231102,143400,946493900,10200,10190,10200,10190,181
|
|
20231102,143300,944648900,10200,10200,10200,10200,605
|
|
20231102,143200,938477900,10200,10190,10200,10190,661
|
|
20231102,143100,931741090,10190,10190,10190,10190,150
|
|
20231102,143000,930212590,10190,10190,10190,10190,151
|
|
20231102,142900,928673900,10190,10190,10190,10190,314
|
|
20231102,142800,925474240,10190,10190,10200,10190,185
|
|
20231102,142700,923587870,10200,10190,10200,10190,287
|
|
20231102,142600,920660630,10190,10190,10200,10120,216
|
|
20231102,142500,918461320,10200,10200,10200,10200,313
|
|
20231102,142400,915268720,10200,10200,10200,10190,593
|
|
20231102,142300,909223120,10200,10200,10200,10200,224
|
|
20231102,142200,906938320,10200,10200,10200,10200,383
|
|
20231102,142100,903031720,10200,10190,10200,10190,279
|
|
20231102,142000,900187180,10190,10190,10190,10190,344
|
|
20231102,141900,896681820,10200,10190,10200,10190,199
|
|
20231102,141800,894653120,10200,10200,10200,10200,152
|
|
20231102,141700,893102720,10190,10200,10200,10190,289
|
|
20231102,141600,890157170,10190,10200,10200,10190,275
|
|
20231102,141500,887352490,10200,10190,10200,10190,335
|
|
20231102,141400,883937330,10200,10200,10200,10170,341
|
|
20231102,141300,880463920,10200,10200,10200,10180,365
|
|
20231102,141200,876741330,10200,10200,10200,10200,153
|
|
20231102,141100,875180730,10170,10200,10200,10170,370
|
|
20231102,141000,871407540,10190,10200,10200,10180,338
|
|
20231102,140900,867964100,10200,10200,10200,10190,351
|
|
20231102,140800,864385900,10200,10200,10200,10200,151
|
|
20231102,140700,862845700,10200,10180,10200,10180,309
|
|
20231102,140600,859698960,10190,10200,10200,10190,301
|
|
20231102,140500,856630820,10200,10190,10200,10170,529
|
|
20231102,140400,851246370,10200,10190,10200,10190,403
|
|
20231102,140300,847138270,10200,10200,10200,10200,149
|
|
20231102,140200,845618470,10200,10200,10200,10180,272
|
|
20231102,140100,842846070,10200,10180,10200,10180,435
|
|
20231102,140000,838412920,10180,10190,10190,10180,390
|
|
20231102,135900,834438860,10190,10190,10190,10190,341
|
|
20231102,135800,830964070,10180,10190,10190,10180,125
|
|
20231102,135700,829690600,10180,10170,10180,10170,612
|
|
20231102,135600,823463230,10160,10170,10170,10160,745
|
|
20231102,135500,815890090,10170,10180,10180,10170,175
|
|
20231102,135400,814108850,10180,10180,10180,10180,381
|
|
20231102,135300,810230270,10180,10170,10180,10170,243
|
|
20231102,135200,807758330,10160,10170,10170,10150,210
|
|
20231102,135100,805624030,10170,10180,10180,10170,370
|
|
20231102,135000,801860240,10180,10180,10180,10170,430
|
|
20231102,134900,797485870,10180,10170,10180,10170,195
|
|
20231102,134800,795501280,10170,10170,10170,10160,536
|
|
20231102,134700,790052300,10170,10170,10170,10170,180
|
|
20231102,134600,788221700,10170,10170,10170,10170,252
|
|
20231102,134500,785658860,10160,10160,10160,10160,300
|
|
20231102,134400,782610860,10160,10170,10170,10160,367
|
|
20231102,134300,778881850,10170,10170,10170,10170,150
|
|
20231102,134200,777356350,10180,10180,10180,10180,122
|
|
20231102,134100,776114390,10170,10170,10170,10160,521
|
|
20231102,134000,770816320,10160,10170,10170,10100,1239
|
|
20231102,133900,758276280,10170,10170,10170,10170,150
|
|
20231102,133800,756750780,10170,10170,10170,10170,400
|
|
20231102,133700,752682780,10180,10180,10180,10180,434
|
|
20231102,133600,748264660,10180,10180,10180,10180,150
|
|
20231102,133500,746737660,10170,10160,10170,10160,641
|
|
20231102,133400,740218740,10170,10170,10170,10170,305
|
|
20231102,133300,737116890,10170,10170,10170,10170,311
|
|
20231102,133200,733954020,10170,10160,10170,10160,835
|
|
20231102,133100,725470270,10150,10160,10160,10150,259
|
|
20231102,133000,722839020,10160,10150,10160,10150,331
|
|
20231102,132900,719476330,10150,10150,10150,10150,347
|
|
20231102,132800,715954280,10150,10150,10150,10150,332
|
|
20231102,132700,712584480,10160,10160,10160,10160,151
|
|
20231102,132600,711050320,10170,10160,10170,10150,994
|
|
20231102,132500,700952630,10150,10160,10160,10150,351
|
|
20231102,132400,697389970,10150,10150,10160,10120,1755
|
|
20231102,132300,679585620,10140,10130,10140,10130,753
|
|
20231102,132200,671950570,10130,10140,10140,10130,158
|
|
20231102,132100,670348530,10130,10120,10130,10120,983
|
|
20231102,132000,660393250,10130,10120,10130,10120,296
|
|
20231102,131900,657397120,10120,10120,10120,10120,151
|
|
20231102,131800,655869000,10120,10130,10130,10110,444
|
|
20231102,131700,651377200,10120,10130,10130,10120,366
|
|
20231102,131600,647672290,10130,10130,10130,10130,405
|
|
20231102,131500,643569640,10140,10120,10140,10120,330
|
|
20231102,131400,640226020,10130,10120,10130,10090,635
|
|
20231102,131300,633805810,10120,10120,10120,10120,199
|
|
20231102,131200,631791930,10120,10110,10120,10110,316
|
|
20231102,131100,628596560,10110,10110,10110,10100,153
|
|
20231102,131000,627049750,10110,10100,10110,10100,651
|
|
20231102,130900,620471420,10110,10100,10110,10100,228
|
|
20231102,130800,618167990,10060,10100,10110,10060,2510
|
|
20231102,130700,592819260,10090,10040,10100,10010,4505
|
|
20231102,130600,547448550,10040,10040,10040,10040,150
|
|
20231102,130500,545942550,10040,10040,10040,10040,335
|
|
20231102,130400,542579150,10040,10030,10040,10030,551
|
|
20231102,130300,537050150,10030,10030,10030,10030,57
|
|
20231102,130200,536478440,10030,10030,10030,10030,25
|
|
20231102,130100,536227690,10020,10030,10030,10020,43
|
|
20231102,130000,535796540,10020,10020,10020,10020,1
|
|
20231102,125900,535786520,10030,10040,10040,10030,39
|
|
20231102,125800,535395060,10040,10040,10040,10040,29
|
|
20231102,125700,535103900,10040,10040,10040,10040,29
|
|
20231102,125600,534812740,10040,10040,10040,10040,29
|
|
20231102,125500,534521580,10040,10040,10040,10040,1
|
|
20231102,125400,534511540,10040,10040,10040,10040,81
|
|
20231102,125300,533698300,10040,10040,10040,10030,6
|
|
20231102,125200,533638100,10030,10030,10030,10030,200
|
|
20231102,125100,531632100,10040,10040,10040,10040,300
|
|
20231102,125000,528620100,10030,10040,10040,10030,204
|
|
20231102,124900,526572950,10040,10050,10050,10030,211
|
|
20231102,124800,524456570,10040,10040,10040,10040,828
|
|
20231102,124700,516143450,10030,10030,10030,10030,0
|
|
20231102,124600,516143450,10030,10030,10030,10030,784
|
|
20231102,124500,508279930,10030,10030,10030,10030,416
|
|
20231102,124400,504107450,10020,10020,10020,10020,0
|
|
20231102,124300,504107450,10020,10030,10030,10020,30
|
|
20231102,124200,503806560,10030,10030,10030,10030,29
|
|
20231102,124100,503515690,10030,10030,10030,10030,29
|
|
20231102,124000,503224820,10030,10030,10030,10030,31
|
|
20231102,123900,502913890,10030,10030,10030,10030,29
|
|
20231102,123800,502623020,10030,10030,10030,10030,28
|
|
20231102,123700,502342180,10030,10030,10030,10030,58
|
|
20231102,123600,501760440,10030,10030,10030,10030,30
|
|
20231102,123500,501459540,10020,10020,10020,10020,0
|
|
20231102,123400,501459540,10020,10020,10020,10020,294
|
|
20231102,123300,498513660,10020,10010,10020,10010,29
|
|
20231102,123200,498223280,10010,10010,10010,10010,1075
|
|
20231102,123100,487462530,10010,10010,10010,10010,28
|
|
20231102,123000,487182250,10010,10020,10020,10010,579
|
|
20231102,122900,481385900,10020,10020,10020,10020,0
|
|
20231102,122800,481385900,10020,10030,10030,10020,30
|
|
20231102,122700,481085010,10030,10030,10030,10020,62
|
|
20231102,122600,480463160,10030,10030,10030,10030,39
|
|
20231102,122500,480071990,9980,10020,10020,9980,760
|
|
20231102,122400,472485980,10030,10030,10030,10030,29
|
|
20231102,122300,472195110,10030,10030,10030,10030,28
|
|
20231102,122200,471914270,10030,10030,10030,10030,29
|
|
20231102,122100,471623400,10030,10030,10030,10030,29
|
|
20231102,122000,471332530,10030,10030,10030,10030,229
|
|
20231102,121900,469035660,10030,10030,10030,10030,720
|
|
20231102,121800,461814060,10030,10020,10030,10020,739
|
|
20231102,121700,454405610,10020,10020,10020,10020,155
|
|
20231102,121600,452852510,10020,10020,10020,10020,29
|
|
20231102,121500,452561930,10020,10020,10020,10020,28
|
|
20231102,121400,452281370,10020,10020,10020,10020,53
|
|
20231102,121300,451750310,10020,10010,10020,10010,6
|
|
20231102,121200,451690240,10010,10020,10020,10010,59
|
|
20231102,121100,451099070,10020,10020,10020,10020,1
|
|
20231102,121000,451089050,9960,10010,10010,9960,378
|
|
20231102,120900,447322220,10010,10010,10010,10010,29
|
|
20231102,120800,447031930,10010,10010,10010,10010,500
|
|
20231102,120700,442026930,10010,10010,10010,10010,57
|
|
20231102,120600,441456360,10010,10020,10020,10010,208
|
|
20231102,120500,439373440,10030,10010,10030,10010,2947
|
|
20231102,120400,409845480,10010,9990,10020,9990,3058
|
|
20231102,120300,379245760,9990,9990,9990,9990,32
|
|
20231102,120200,378926080,9960,9950,9960,9950,1002
|
|
20231102,120100,368949180,9950,9950,9950,9950,29
|
|
20231102,120000,368660630,9950,9950,9950,9950,29
|
|
20231102,115900,368372080,9950,9950,9950,9950,57
|
|
20231102,115800,367804930,9950,9950,9950,9950,29
|
|
20231102,115700,367516380,9930,9930,9930,9930,4
|
|
20231102,115600,367476660,9950,9950,9950,9950,58
|
|
20231102,115500,366899560,9950,9930,9950,9930,2
|
|
20231102,115400,366879680,9950,9950,9950,9950,58
|
|
20231102,115300,366302580,9950,9980,9980,9940,56
|
|
20231102,115200,365745690,9990,9990,9990,9990,29
|
|
20231102,115100,365455980,9980,9980,9980,9980,29
|
|
20231102,115000,365166560,9980,9980,9980,9980,29
|
|
20231102,114900,364877140,9980,9980,9980,9980,29
|
|
20231102,114800,364587720,9980,9980,9980,9980,59
|
|
20231102,114700,363998900,9950,9960,9960,9950,244
|
|
20231102,114600,361569850,9980,9980,9980,9980,29
|
|
20231102,114500,361280430,9960,9960,9960,9960,0
|
|
20231102,114400,361280430,9960,9980,9980,9960,33
|
|
20231102,114300,360951190,9980,9980,9980,9980,29
|
|
20231102,114200,360661770,9980,9980,9980,9980,29
|
|
20231102,114100,360372350,9980,9980,9980,9980,29
|
|
20231102,114000,360082930,9980,9980,9980,9980,29
|
|
20231102,113900,359793510,9980,9980,9980,9980,29
|
|
20231102,113800,359504090,9980,9980,9980,9980,29
|
|
20231102,113700,359214670,9980,9980,9980,9980,57
|
|
20231102,113600,358645810,9980,9980,9980,9980,29
|
|
20231102,113500,358356390,9950,9950,9950,9950,0
|
|
20231102,113400,358356390,9950,9960,9960,9950,369
|
|
20231102,113300,354684550,9960,9960,9960,9960,29
|
|
20231102,113200,354395710,9960,9980,9980,9960,30
|
|
20231102,113100,354096330,9980,9980,9980,9980,29
|
|
20231102,113000,353806910,9980,9980,9980,9980,29
|
|
20231102,112900,353517490,9980,9980,9980,9980,57
|
|
20231102,112800,352948630,9980,9980,9980,9980,17
|
|
20231102,112700,352778970,9970,9970,9970,9970,12
|
|
20231102,112600,352659330,9970,9970,9970,9970,29
|
|
20231102,112500,352370200,9970,9970,9970,9970,29
|
|
20231102,112400,352081070,9970,9970,9970,9970,29
|
|
20231102,112300,351791940,9970,9970,9970,9970,371
|
|
20231102,112200,348093070,9970,9970,9970,9970,700
|
|
20231102,112100,341114070,9970,9970,9970,9970,0
|
|
20231102,112000,341114070,9970,9970,9970,9970,29
|
|
20231102,111900,340824940,9970,9970,9970,9970,29
|
|
20231102,111800,340535810,9970,9970,9970,9970,456
|
|
20231102,111700,335989490,9960,9950,9970,9950,3031
|
|
20231102,111600,305830320,9950,9950,9950,9950,29
|
|
20231102,111500,305541770,9950,9950,9950,9950,29
|
|
20231102,111400,305253220,9950,9950,9950,9950,29
|
|
20231102,111300,304964670,9950,9950,9950,9950,28
|
|
20231102,111200,304686070,9950,9950,9950,9950,29
|
|
20231102,111100,304397520,9950,9950,9950,9950,29
|
|
20231102,111000,304108970,9950,9950,9950,9950,32
|
|
20231102,110900,303790570,9930,9930,9930,9930,29
|
|
20231102,110800,303502600,9930,9930,9930,9930,29
|
|
20231102,110700,303214630,9930,9930,9930,9930,50
|
|
20231102,110600,302718130,9940,9940,9940,9940,31
|
|
20231102,110500,302409990,9940,9940,9940,9940,29
|
|
20231102,110400,302121730,9940,9940,9940,9940,56
|
|
20231102,110300,301565090,9940,9940,9940,9940,13
|
|
20231102,110200,301435870,9950,9950,9950,9950,29
|
|
20231102,110100,301147320,9950,9950,9950,9950,30
|
|
20231102,110000,300848820,9960,9960,9960,9960,29
|
|
20231102,105900,300559980,9960,9960,9960,9960,29
|
|
20231102,105800,300271140,9970,9970,9970,9970,48
|
|
20231102,105700,299792580,9970,9960,9970,9960,29
|
|
20231102,105600,299503460,9970,9960,9970,9960,149
|
|
20231102,105500,298019320,9960,9960,9960,9960,29
|
|
20231102,105400,297730480,9960,9970,9970,9960,30
|
|
20231102,105300,297431390,9970,9970,9970,9970,107
|
|
20231102,105200,296364600,9970,9970,9970,9970,29
|
|
20231102,105100,296075470,9970,9970,9970,9970,28
|
|
20231102,105000,295796310,9970,9970,9970,9970,29
|
|
20231102,104900,295507180,9970,9960,9970,9960,29
|
|
20231102,104800,295218200,9970,9970,9970,9970,32
|
|
20231102,104700,294899160,9970,9950,9970,9950,30
|
|
20231102,104600,294600640,9950,9970,9970,9950,40
|
|
20231102,104500,294201990,9980,9980,9980,9980,29
|
|
20231102,104400,293912570,9980,9950,9980,9950,263
|
|
20231102,104300,291294920,9950,9920,9950,9920,105
|
|
20231102,104200,290252880,9920,9920,9920,9920,213
|
|
20231102,104100,288139920,9920,9910,9920,9910,275
|
|
20231102,104000,285413870,9910,9920,9920,9910,455
|
|
20231102,103900,280904330,9920,9920,9920,9920,88
|
|
20231102,103800,280031370,9920,9930,9930,9920,129
|
|
20231102,103700,278751400,9930,9930,9930,9930,327
|
|
20231102,103600,275504290,9930,9960,9960,9930,540
|
|
20231102,103500,270138730,9950,9950,9950,9950,0
|
|
20231102,103400,270138730,9950,9950,9950,9950,21
|
|
20231102,103300,269929780,9960,9960,9960,9960,228
|
|
20231102,103200,267658900,9970,9970,9970,9970,48
|
|
20231102,103100,267180340,9980,9980,9980,9980,29
|
|
20231102,103000,266890920,9980,9990,9990,9980,34
|
|
20231102,102900,266551570,10000,10000,10000,10000,37
|
|
20231102,102800,266181570,10000,10000,10000,10000,329
|
|
20231102,102700,262891570,10000,10000,10000,10000,28
|
|
20231102,102600,262611570,10000,10000,10000,10000,44
|
|
20231102,102500,262171570,10010,10010,10010,10010,34
|
|
20231102,102400,261831230,10010,10010,10010,10010,29
|
|
20231102,102300,261540940,10010,10010,10010,10010,79
|
|
20231102,102200,260750150,10010,10010,10010,10010,58
|
|
20231102,102100,260169570,10010,10000,10010,10000,10
|
|
20231102,102000,260069560,10010,10010,10010,10010,28
|
|
20231102,101900,259789280,10010,10000,10010,10000,71
|
|
20231102,101800,259078980,10000,10000,10000,10000,59
|
|
20231102,101700,258488980,9980,10010,10010,9980,11
|
|
20231102,101600,258378990,10000,10000,10010,10000,132
|
|
20231102,101500,257058860,10010,10010,10010,10010,3
|
|
20231102,101400,257028830,10000,10000,10010,10000,79
|
|
20231102,101300,256238740,10010,9970,10010,9970,164
|
|
20231102,101200,254602260,9980,10000,10010,9980,67
|
|
20231102,101100,253932960,10010,10000,10010,10000,29
|
|
20231102,101000,253642680,10010,10000,10010,10000,382
|
|
20231102,100900,249822370,10000,9990,10000,9990,1123
|
|
20231102,100800,238602430,9990,9990,9990,9990,29
|
|
20231102,100700,238312720,9990,9990,9990,9990,58
|
|
20231102,100600,237733300,9990,9980,9990,9980,16
|
|
20231102,100500,237573610,9970,9990,9990,9970,128
|
|
20231102,100400,236296890,9990,10000,10000,9990,58
|
|
20231102,100300,235717180,9990,9990,9990,9990,200
|
|
20231102,100200,233719180,10000,9990,10000,9990,303
|
|
20231102,100100,230692180,10000,10000,10010,10000,105
|
|
20231102,100000,229641610,10000,10010,10010,10000,145
|
|
20231102,095900,228191280,10010,10010,10010,10010,129
|
|
20231102,095800,226899990,10010,10010,10010,10000,81
|
|
20231102,095700,226089680,10010,10000,10010,10000,837
|
|
20231102,095600,217719130,10000,9980,10000,9980,1088
|
|
20231102,095500,206852510,9980,9980,9980,9980,30
|
|
20231102,095400,206553110,9960,9980,9980,9960,31
|
|
20231102,095300,206243770,9980,9990,9990,9980,38
|
|
20231102,095200,205864440,9980,9980,9990,9980,49
|
|
20231102,095100,205375330,9990,9980,9990,9980,532
|
|
20231102,095000,200061050,9990,9980,9990,9970,6
|
|
20231102,094900,200001200,9950,9950,9960,9950,386
|
|
20231102,094800,196160460,9990,9980,9990,9980,31
|
|
20231102,094700,195851060,9980,9990,9990,9980,174
|
|
20231102,094600,194113090,9990,9980,9990,9980,394
|
|
20231102,094500,190177680,9980,9960,9980,9960,1100
|
|
20231102,094400,179211700,9950,9950,9950,9950,11
|
|
20231102,094300,179102250,9950,9930,9950,9930,490
|
|
20231102,094200,174235960,9930,9930,9930,9930,1
|
|
20231102,094100,174226030,9950,9950,9950,9950,62
|
|
20231102,094000,173609130,9930,9930,9930,9930,160
|
|
20231102,093900,172020330,9950,9970,9970,9950,150
|
|
20231102,093800,170527410,9970,9990,9990,9970,47
|
|
20231102,093700,170058190,9990,9980,9990,9980,1274
|
|
20231102,093600,157342540,9980,9970,9980,9970,356
|
|
20231102,093500,153792930,9970,9940,9970,9940,2154
|
|
20231102,093400,132363890,9940,9940,9940,9940,156
|
|
20231102,093300,130813250,9940,9940,9940,9940,1
|
|
20231102,093200,130803310,9940,9940,9940,9940,105
|
|
20231102,093100,129759610,9940,9930,9940,9930,54
|
|
20231102,093000,129223050,9930,9930,9940,9920,62
|
|
20231102,092900,128607240,9930,9920,9930,9920,36
|
|
20231102,092800,128249830,9910,9910,9910,9910,7
|
|
20231102,092700,128180460,9930,9950,9950,9930,1024
|
|
20231102,092600,118011350,9950,9950,9950,9950,0
|
|
20231102,092500,118011350,9950,9980,9980,9950,788
|
|
20231102,092400,110147380,9980,9980,9980,9980,672
|
|
20231102,092300,103440820,9980,9980,9980,9980,80
|
|
20231102,092200,102642420,9980,9980,9990,9980,1166
|
|
20231102,092100,91005450,9980,9960,9980,9960,1854
|
|
20231102,092000,72520020,9960,9960,9960,9960,58
|
|
20231102,091900,71942340,9950,9930,9970,9930,499
|
|
20231102,091800,66978390,9920,9900,9920,9900,105
|
|
20231102,091700,65938410,9900,9900,9910,9900,90
|
|
20231102,091600,65046820,9910,9890,9910,9880,153
|
|
20231102,091500,63532070,9890,9880,9890,9880,125
|
|
20231102,091400,62296820,9850,9850,9850,9850,363
|
|
20231102,091300,58721270,9850,9900,9900,9850,173
|
|
20231102,091200,57009170,9900,9860,9900,9860,2701
|
|
20231102,091100,30328760,9860,9860,9860,9860,0
|
|
20231102,091000,30328760,9860,9860,9860,9860,5
|
|
20231102,090900,30279460,9870,9870,9890,9840,2575
|
|
20231102,090800,4860070,9870,9870,9870,9870,0
|
|
20231102,090700,4860070,9870,9860,9870,9860,55
|
|
20231102,090600,4317250,9870,9870,9870,9870,52
|
|
20231102,090500,3804010,9870,9850,9870,9840,92
|
|
20231102,090400,2897800,9850,9850,9850,9850,51
|
|
20231102,090300,2395450,9840,9840,9850,9840,57
|
|
20231102,090200,1834430,9840,9840,9840,9840,25
|
|
20231102,090100,1588430,9810,9810,9820,9810,78
|
|
20231102,090000,823200,9800,9800,9800,9800,84
|