592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184900,710087910,16400,16400,16400,16400,367
|
|
20231102,184800,710087910,16400,16400,16400,16400,0
|
|
20231102,184700,710087910,16400,16400,16400,16400,0
|
|
20231102,184600,710087910,16400,16400,16400,16400,0
|
|
20231102,184500,710087910,16400,16400,16400,16400,0
|
|
20231102,184400,710087910,16400,16400,16400,16400,0
|
|
20231102,184300,710087910,16400,16400,16400,16400,0
|
|
20231102,184200,710087910,16400,16400,16400,16400,0
|
|
20231102,184100,710087910,16400,16400,16400,16400,0
|
|
20231102,184000,710087910,16400,16400,16400,16400,0
|
|
20231102,183900,710087910,16400,16400,16400,16400,0
|
|
20231102,183800,710087910,16400,16400,16400,16400,0
|
|
20231102,183700,710087910,16400,16400,16400,16400,0
|
|
20231102,183600,710087910,16400,16400,16400,16400,0
|
|
20231102,183500,710087910,16400,16400,16400,16400,0
|
|
20231102,183400,710087910,16400,16400,16400,16400,0
|
|
20231102,183300,710087910,16400,16400,16400,16400,0
|
|
20231102,183200,710087910,16400,16400,16400,16400,0
|
|
20231102,183100,710087910,16400,16400,16400,16400,0
|
|
20231102,183000,710087910,16400,16400,16400,16400,0
|
|
20231102,182900,710087910,16400,16400,16400,16400,0
|
|
20231102,182800,710087910,16400,16400,16400,16400,0
|
|
20231102,182700,710087910,16400,16400,16400,16400,0
|
|
20231102,182600,710087910,16400,16400,16400,16400,0
|
|
20231102,182500,710087910,16400,16400,16400,16400,0
|
|
20231102,182400,710087910,16400,16400,16400,16400,0
|
|
20231102,182300,710087910,16400,16400,16400,16400,0
|
|
20231102,182200,710087910,16400,16400,16400,16400,0
|
|
20231102,182100,710087910,16400,16400,16400,16400,0
|
|
20231102,182000,710087910,16400,16400,16400,16400,0
|
|
20231102,181900,710087910,16400,16400,16400,16400,367
|
|
20231102,181800,710087910,16400,16400,16400,16400,0
|
|
20231102,181700,710087910,16400,16400,16400,16400,0
|
|
20231102,181600,710087910,16400,16400,16400,16400,0
|
|
20231102,181500,710087910,16400,16400,16400,16400,0
|
|
20231102,181400,710087910,16400,16400,16400,16400,0
|
|
20231102,181300,710087910,16400,16400,16400,16400,0
|
|
20231102,181200,710087910,16400,16400,16400,16400,0
|
|
20231102,181100,710087910,16400,16400,16400,16400,0
|
|
20231102,181000,710087910,16400,16400,16400,16400,0
|
|
20231102,180900,710087910,16400,16400,16400,16400,0
|
|
20231102,180800,710087910,16400,16400,16400,16400,0
|
|
20231102,180700,710087910,16400,16400,16400,16400,0
|
|
20231102,180600,710087910,16400,16400,16400,16400,0
|
|
20231102,180500,710087910,16400,16400,16400,16400,0
|
|
20231102,180400,710087910,16400,16400,16400,16400,0
|
|
20231102,180300,710087910,16400,16400,16400,16400,0
|
|
20231102,180200,710087910,16400,16400,16400,16400,0
|
|
20231102,180100,710087910,16400,16400,16400,16400,0
|
|
20231102,180000,710087910,16400,16400,16400,16400,0
|
|
20231102,175900,710087910,16400,16400,16400,16400,0
|
|
20231102,175800,710087910,16400,16400,16400,16400,0
|
|
20231102,175700,710087910,16400,16400,16400,16400,0
|
|
20231102,175600,710087910,16400,16400,16400,16400,0
|
|
20231102,175500,710087910,16400,16400,16400,16400,0
|
|
20231102,175400,710087910,16400,16400,16400,16400,0
|
|
20231102,175300,710087910,16400,16400,16400,16400,0
|
|
20231102,175200,710087910,16400,16400,16400,16400,0
|
|
20231102,175100,710087910,16400,16400,16400,16400,0
|
|
20231102,175000,710087910,16400,16400,16400,16400,0
|
|
20231102,174900,710087910,16400,16400,16400,16400,367
|
|
20231102,174800,710087910,16400,16400,16400,16400,0
|
|
20231102,174700,710087910,16400,16400,16400,16400,0
|
|
20231102,174600,710087910,16400,16400,16400,16400,0
|
|
20231102,174500,710087910,16400,16400,16400,16400,0
|
|
20231102,174400,710087910,16400,16400,16400,16400,0
|
|
20231102,174300,710087910,16400,16400,16400,16400,0
|
|
20231102,174200,710087910,16400,16400,16400,16400,0
|
|
20231102,174100,710087910,16400,16400,16400,16400,0
|
|
20231102,174000,710087910,16400,16400,16400,16400,0
|
|
20231102,173900,710087910,16400,16400,16400,16400,0
|
|
20231102,173800,710087910,16400,16400,16400,16400,0
|
|
20231102,173700,710087910,16400,16400,16400,16400,0
|
|
20231102,173600,710087910,16400,16400,16400,16400,0
|
|
20231102,173500,710087910,16400,16400,16400,16400,0
|
|
20231102,173400,710087910,16400,16400,16400,16400,0
|
|
20231102,173300,710087910,16400,16400,16400,16400,0
|
|
20231102,173200,710087910,16400,16400,16400,16400,0
|
|
20231102,173100,710087910,16400,16400,16400,16400,0
|
|
20231102,173000,710087910,16400,16400,16400,16400,0
|
|
20231102,172900,710087910,16400,16400,16400,16400,0
|
|
20231102,172800,710087910,16400,16400,16400,16400,0
|
|
20231102,172700,710087910,16400,16400,16400,16400,0
|
|
20231102,172600,710087910,16400,16400,16400,16400,0
|
|
20231102,172500,710087910,16400,16400,16400,16400,0
|
|
20231102,172400,710087910,16400,16400,16400,16400,0
|
|
20231102,172300,710087910,16400,16400,16400,16400,0
|
|
20231102,172200,710087910,16400,16400,16400,16400,0
|
|
20231102,172100,710087910,16400,16400,16400,16400,0
|
|
20231102,172000,710087910,16400,16400,16400,16400,0
|
|
20231102,171900,710087910,16400,16400,16400,16400,367
|
|
20231102,171800,710087910,16400,16400,16400,16400,0
|
|
20231102,171700,710087910,16400,16400,16400,16400,0
|
|
20231102,171600,710087910,16400,16400,16400,16400,0
|
|
20231102,171500,710087910,16400,16400,16400,16400,0
|
|
20231102,171400,710087910,16400,16400,16400,16400,0
|
|
20231102,171300,710087910,16400,16400,16400,16400,0
|
|
20231102,171200,710087910,16400,16400,16400,16400,0
|
|
20231102,171100,710087910,16400,16400,16400,16400,0
|
|
20231102,171000,710087910,16400,16400,16400,16400,0
|
|
20231102,170900,710087910,16400,16400,16400,16400,0
|
|
20231102,170800,710087910,16400,16400,16400,16400,0
|
|
20231102,170700,710087910,16400,16400,16400,16400,0
|
|
20231102,170600,710087910,16400,16400,16400,16400,0
|
|
20231102,170500,710087910,16400,16400,16400,16400,0
|
|
20231102,170400,710087910,16400,16400,16400,16400,0
|
|
20231102,170300,710087910,16400,16400,16400,16400,0
|
|
20231102,170200,710087910,16400,16400,16400,16400,0
|
|
20231102,170100,710087910,16400,16400,16400,16400,0
|
|
20231102,170000,710087910,16400,16400,16400,16400,0
|
|
20231102,165900,710087910,16400,16400,16400,16400,0
|
|
20231102,165800,710087910,16400,16400,16400,16400,0
|
|
20231102,165700,710087910,16400,16400,16400,16400,0
|
|
20231102,165600,710087910,16400,16400,16400,16400,0
|
|
20231102,165500,710087910,16400,16400,16400,16400,0
|
|
20231102,165400,710087910,16400,16400,16400,16400,0
|
|
20231102,165300,710087910,16400,16400,16400,16400,0
|
|
20231102,165200,710087910,16400,16400,16400,16400,0
|
|
20231102,165100,710087910,16400,16400,16400,16400,0
|
|
20231102,165000,710087910,16400,16400,16400,16400,0
|
|
20231102,164900,710087910,16400,16400,16400,16400,367
|
|
20231102,164800,710087910,16400,16400,16400,16400,0
|
|
20231102,164700,710087910,16400,16400,16400,16400,0
|
|
20231102,164600,710087910,16400,16400,16400,16400,0
|
|
20231102,164500,710087910,16400,16400,16400,16400,0
|
|
20231102,164400,710087910,16400,16400,16400,16400,0
|
|
20231102,164300,710087910,16400,16400,16400,16400,0
|
|
20231102,164200,710087910,16400,16400,16400,16400,0
|
|
20231102,164100,710087910,16400,16400,16400,16400,0
|
|
20231102,164000,710087910,16400,16400,16400,16400,0
|
|
20231102,163900,710087910,16400,16400,16400,16400,0
|
|
20231102,163800,710087910,16400,16400,16400,16400,0
|
|
20231102,163700,710087910,16400,16400,16400,16400,0
|
|
20231102,163600,710087910,16400,16400,16400,16400,0
|
|
20231102,163500,710087910,16400,16400,16400,16400,0
|
|
20231102,163400,710087910,16400,16400,16400,16400,0
|
|
20231102,163300,710087910,16400,16400,16400,16400,0
|
|
20231102,163200,710087910,16400,16400,16400,16400,0
|
|
20231102,163100,710087910,16400,16400,16400,16400,0
|
|
20231102,163000,710087910,16400,16400,16400,16400,0
|
|
20231102,162900,710087910,16400,16400,16400,16400,0
|
|
20231102,162800,710087910,16400,16400,16400,16400,0
|
|
20231102,162700,710087910,16400,16400,16400,16400,0
|
|
20231102,162600,710087910,16400,16400,16400,16400,0
|
|
20231102,162500,710087910,16400,16400,16400,16400,0
|
|
20231102,162400,710087910,16400,16400,16400,16400,0
|
|
20231102,162300,710087910,16400,16400,16400,16400,0
|
|
20231102,162200,710087910,16400,16400,16400,16400,0
|
|
20231102,162100,710087910,16400,16400,16400,16400,0
|
|
20231102,162000,710087910,16400,16400,16400,16400,0
|
|
20231102,161900,710087910,16400,16400,16400,16400,367
|
|
20231102,161800,710087910,16400,16400,16400,16400,0
|
|
20231102,161700,710087910,16400,16400,16400,16400,0
|
|
20231102,161600,710087910,16400,16400,16400,16400,0
|
|
20231102,161500,710087910,16400,16400,16400,16400,0
|
|
20231102,161400,710087910,16400,16400,16400,16400,0
|
|
20231102,161300,710087910,16400,16400,16400,16400,0
|
|
20231102,161200,710087910,16400,16400,16400,16400,0
|
|
20231102,161100,710087910,16400,16400,16400,16400,0
|
|
20231102,161000,710087910,16400,16400,16400,16400,0
|
|
20231102,160900,710087910,16400,16400,16400,16400,0
|
|
20231102,160800,710087910,16400,16400,16400,16400,0
|
|
20231102,160700,710087910,16400,16400,16400,16400,0
|
|
20231102,160600,710087910,16400,16400,16400,16400,0
|
|
20231102,160500,710087910,16400,16400,16400,16400,0
|
|
20231102,160400,710087910,16400,16400,16400,16400,0
|
|
20231102,160300,710087910,16400,16400,16400,16400,0
|
|
20231102,160200,710087910,16400,16400,16400,16400,0
|
|
20231102,160100,710087910,16400,16400,16400,16400,0
|
|
20231102,160000,710087910,16400,16400,16400,16400,0
|
|
20231102,155900,710087910,16400,16400,16400,16400,0
|
|
20231102,155800,710087910,16400,16400,16400,16400,0
|
|
20231102,155700,710087910,16400,16400,16400,16400,0
|
|
20231102,155600,710087910,16400,16400,16400,16400,0
|
|
20231102,155500,710087910,16400,16400,16400,16400,0
|
|
20231102,155400,710087910,16400,16400,16400,16400,0
|
|
20231102,155300,710087910,16400,16400,16400,16400,0
|
|
20231102,155200,710087910,16400,16400,16400,16400,0
|
|
20231102,155100,710087910,16400,16400,16400,16400,0
|
|
20231102,155000,710087910,16400,16400,16400,16400,0
|
|
20231102,154900,710087910,16400,16400,16400,16400,367
|
|
20231102,154800,710087910,16400,16400,16400,16400,0
|
|
20231102,154700,710087910,16400,16400,16400,16400,0
|
|
20231102,154600,710087910,16400,16400,16400,16400,0
|
|
20231102,154500,710087910,16400,16400,16400,16400,0
|
|
20231102,154400,710087910,16400,16400,16400,16400,0
|
|
20231102,154300,710087910,16400,16400,16400,16400,0
|
|
20231102,154200,710087910,16400,16400,16400,16400,0
|
|
20231102,154100,710087910,16400,16400,16400,16400,0
|
|
20231102,154000,710087910,16400,16400,16400,16400,0
|
|
20231102,153900,710087910,16400,16400,16400,16400,0
|
|
20231102,153800,710087910,16400,16400,16400,16400,0
|
|
20231102,153700,710087910,16400,16400,16400,16400,0
|
|
20231102,153600,710087910,16400,16400,16400,16400,0
|
|
20231102,153500,710087910,16400,16400,16400,16400,0
|
|
20231102,153400,710087910,16400,16400,16400,16400,0
|
|
20231102,153300,710087910,16400,16400,16400,16400,0
|
|
20231102,153200,710087910,16400,16400,16400,16400,0
|
|
20231102,153100,710087910,16400,16400,16400,16400,0
|
|
20231102,153000,710087910,16400,16400,16400,16400,367
|
|
20231102,152900,704069110,16380,16380,16380,16380,0
|
|
20231102,152800,704069110,16380,16380,16380,16380,0
|
|
20231102,152700,704069110,16380,16380,16380,16380,0
|
|
20231102,152600,704069110,16380,16380,16380,16380,0
|
|
20231102,152500,704069110,16380,16380,16380,16380,0
|
|
20231102,152400,704069110,16380,16380,16380,16380,0
|
|
20231102,152300,704069110,16380,16380,16380,16380,0
|
|
20231102,152200,704069110,16380,16380,16380,16380,0
|
|
20231102,152100,704069110,16380,16380,16380,16380,0
|
|
20231102,152000,704069110,16380,16380,16380,16380,0
|
|
20231102,151900,704069110,16380,16390,16400,16380,335
|
|
20231102,151800,698579220,16490,16490,16490,16490,0
|
|
20231102,151700,698579220,16490,16400,16490,16380,920
|
|
20231102,151600,683485530,16400,16400,16400,16380,25
|
|
20231102,151500,683075970,16400,16410,16410,16380,75
|
|
20231102,151400,681847020,16400,16400,16400,16400,0
|
|
20231102,151300,681847020,16400,16440,16440,16400,172
|
|
20231102,151200,679023670,16440,16440,16440,16440,13
|
|
20231102,151100,678809950,16450,16450,16450,16450,0
|
|
20231102,151000,678809950,16450,16450,16490,16450,24
|
|
20231102,150900,678414630,16450,16450,16450,16450,0
|
|
20231102,150800,678414630,16450,16450,16450,16450,0
|
|
20231102,150700,678414630,16450,16490,16490,16450,21
|
|
20231102,150600,678069140,16460,16460,16460,16460,4
|
|
20231102,150500,678003300,16470,16470,16470,16470,0
|
|
20231102,150400,678003300,16470,16470,16470,16470,181
|
|
20231102,150300,675022230,16500,16500,16500,16500,0
|
|
20231102,150200,675022230,16500,16500,16500,16500,1
|
|
20231102,150100,675005730,16480,16500,16500,16480,22
|
|
20231102,150000,674643150,16500,16500,16500,16500,52
|
|
20231102,145900,673785150,16510,16500,16510,16500,44
|
|
20231102,145800,673058850,16520,16520,16520,16520,10
|
|
20231102,145700,672893650,16510,16500,16510,16500,150
|
|
20231102,145600,670418500,16500,16500,16500,16500,0
|
|
20231102,145500,670418500,16500,16500,16500,16500,0
|
|
20231102,145400,670418500,16500,16500,16500,16500,0
|
|
20231102,145300,670418500,16500,16500,16500,16500,3
|
|
20231102,145200,670369000,16490,16490,16490,16490,53
|
|
20231102,145100,669495030,16490,16490,16490,16490,0
|
|
20231102,145000,669495030,16490,16470,16490,16470,121
|
|
20231102,144900,667502140,16470,16470,16470,16470,0
|
|
20231102,144800,667502140,16470,16470,16470,16460,48
|
|
20231102,144700,666711920,16460,16500,16500,16460,22
|
|
20231102,144600,666349710,16460,16490,16490,16460,91
|
|
20231102,144500,664851480,16500,16500,16500,16500,0
|
|
20231102,144400,664851480,16500,16500,16500,16500,1
|
|
20231102,144300,664834980,16490,16490,16490,16490,0
|
|
20231102,144200,664834980,16490,16490,16490,16490,150
|
|
20231102,144100,662361480,16460,16460,16460,16460,0
|
|
20231102,144000,662361480,16460,16460,16460,16460,1
|
|
20231102,143900,662345020,16490,16490,16490,16490,0
|
|
20231102,143800,662345020,16490,16490,16490,16490,0
|
|
20231102,143700,662345020,16490,16490,16490,16490,10
|
|
20231102,143600,662180120,16490,16490,16490,16490,1
|
|
20231102,143500,662163630,16490,16490,16490,16490,0
|
|
20231102,143400,662163630,16490,16450,16490,16450,75
|
|
20231102,143300,660929840,16440,16440,16440,16440,17
|
|
20231102,143200,660650360,16440,16440,16440,16440,0
|
|
20231102,143100,660650360,16440,16440,16440,16440,1
|
|
20231102,143000,660633920,16430,16450,16450,16430,2
|
|
20231102,142900,660601040,16430,16430,16430,16430,0
|
|
20231102,142800,660601040,16430,16450,16450,16430,2
|
|
20231102,142700,660568160,16430,16430,16430,16430,0
|
|
20231102,142600,660568160,16430,16430,16430,16430,0
|
|
20231102,142500,660568160,16430,16450,16450,16430,62
|
|
20231102,142400,659548490,16450,16450,16450,16450,0
|
|
20231102,142300,659548490,16450,16450,16450,16450,1
|
|
20231102,142200,659532040,16390,16390,16390,16390,0
|
|
20231102,142100,659532040,16390,16390,16390,16390,0
|
|
20231102,142000,659532040,16390,16390,16390,16390,56
|
|
20231102,141900,658614200,16400,16410,16410,16400,3
|
|
20231102,141800,658564990,16440,16450,16450,16400,397
|
|
20231102,141700,652041300,16440,16440,16440,16440,64
|
|
20231102,141600,650989140,16440,16440,16440,16440,191
|
|
20231102,141500,647849100,16440,16440,16440,16440,9
|
|
20231102,141400,647701140,16440,16440,16440,16440,0
|
|
20231102,141300,647701140,16440,16440,16440,16440,2
|
|
20231102,141200,647668260,16440,16440,16440,16440,0
|
|
20231102,141100,647668260,16440,16440,16440,16440,4
|
|
20231102,141000,647602500,16440,16440,16440,16440,1
|
|
20231102,140900,647586060,16430,16430,16430,16430,1
|
|
20231102,140800,647569630,16440,16440,16440,16440,1
|
|
20231102,140700,647553190,16400,16400,16400,16400,0
|
|
20231102,140600,647553190,16400,16430,16430,16400,57
|
|
20231102,140500,646618200,16440,16440,16440,16440,2
|
|
20231102,140400,646585320,16450,16450,16450,16430,129
|
|
20231102,140300,644463330,16440,16440,16440,16440,0
|
|
20231102,140200,644463330,16440,16420,16440,16420,200
|
|
20231102,140100,641175350,16430,16440,16440,16430,7
|
|
20231102,140000,641060280,16440,16440,16440,16440,0
|
|
20231102,135900,641060280,16440,16440,16440,16440,2
|
|
20231102,135800,641027400,16440,16440,16440,16440,1
|
|
20231102,135700,641010960,16410,16380,16410,16380,46
|
|
20231102,135600,640257450,16390,16410,16420,16390,59
|
|
20231102,135500,639290250,16420,16430,16430,16420,11
|
|
20231102,135400,639109550,16430,16440,16440,16430,22
|
|
20231102,135300,638748080,16440,16460,16460,16440,6
|
|
20231102,135200,638649410,16440,16440,16440,16440,2
|
|
20231102,135100,638616530,16440,16390,16500,16380,252
|
|
20231102,135000,634476260,16400,16400,16400,16400,0
|
|
20231102,134900,634476260,16400,16400,16400,16400,1
|
|
20231102,134800,634459860,16380,16380,16380,16380,4
|
|
20231102,134700,634394340,16400,16370,16400,16370,242
|
|
20231102,134600,630432770,16390,16390,16390,16390,5
|
|
20231102,134500,630350820,16400,16380,16400,16370,151
|
|
20231102,134400,627877830,16380,16410,16410,16380,726
|
|
20231102,134300,615975970,16430,16430,16430,16430,0
|
|
20231102,134200,615975970,16430,16410,16430,16410,9
|
|
20231102,134100,615828240,16410,16450,16450,16410,635
|
|
20231102,134000,605403040,16450,16450,16450,16450,0
|
|
20231102,133900,605403040,16450,16450,16450,16450,1
|
|
20231102,133800,605386590,16450,16450,16450,16450,1
|
|
20231102,133700,605370140,16450,16450,16450,16450,1
|
|
20231102,133600,605353690,16430,16430,16430,16430,0
|
|
20231102,133500,605353690,16430,16430,16430,16430,0
|
|
20231102,133400,605353690,16430,16430,16430,16430,49
|
|
20231102,133300,604548620,16430,16430,16430,16430,73
|
|
20231102,133200,603349230,16410,16410,16410,16410,0
|
|
20231102,133100,603349230,16410,16410,16410,16410,0
|
|
20231102,133000,603349230,16410,16410,16410,16410,4
|
|
20231102,132900,603283590,16490,16490,16490,16490,0
|
|
20231102,132800,603283590,16490,16490,16490,16490,0
|
|
20231102,132700,603283590,16490,16490,16490,16490,0
|
|
20231102,132600,603283590,16490,16490,16490,16490,0
|
|
20231102,132500,603283590,16490,16460,16490,16430,308
|
|
20231102,132400,598220090,16460,16450,16460,16450,3
|
|
20231102,132300,598170720,16460,16460,16460,16460,0
|
|
20231102,132200,598170720,16460,16450,16460,16450,17
|
|
20231102,132100,597890920,16450,16450,16450,16450,3
|
|
20231102,132000,597841570,16450,16460,16460,16400,12
|
|
20231102,131900,597644610,16460,16460,16460,16460,7
|
|
20231102,131800,597529390,16460,16450,16460,16450,112
|
|
20231102,131700,595686970,16450,16450,16450,16450,4
|
|
20231102,131600,595621170,16450,16450,16450,16450,0
|
|
20231102,131500,595621170,16450,16450,16450,16450,0
|
|
20231102,131400,595621170,16450,16450,16450,16450,0
|
|
20231102,131300,595621170,16450,16450,16450,16450,0
|
|
20231102,131200,595621170,16450,16450,16450,16450,0
|
|
20231102,131100,595621170,16450,16450,16450,16450,1
|
|
20231102,131000,595604720,16450,16390,16450,16390,17
|
|
20231102,130900,595326030,16450,16390,16450,16390,455
|
|
20231102,130800,587864860,16380,16380,16380,16380,0
|
|
20231102,130700,587864860,16380,16400,16400,16380,340
|
|
20231102,130600,582293740,16400,16400,16400,16400,102
|
|
20231102,130500,580620940,16440,16440,16440,16440,0
|
|
20231102,130400,580620940,16440,16440,16440,16440,1
|
|
20231102,130300,580604500,16380,16380,16380,16380,0
|
|
20231102,130200,580604500,16380,16380,16380,16380,0
|
|
20231102,130100,580604500,16380,16380,16380,16380,0
|
|
20231102,130000,580604500,16380,16380,16380,16380,0
|
|
20231102,125900,580604500,16380,16400,16410,16380,416
|
|
20231102,125800,573780230,16400,16400,16400,16400,5
|
|
20231102,125700,573698230,16400,16400,16400,16400,0
|
|
20231102,125600,573698230,16400,16400,16400,16400,0
|
|
20231102,125500,573698230,16400,16400,16400,16400,0
|
|
20231102,125400,573698230,16400,16400,16400,16400,0
|
|
20231102,125300,573698230,16400,16380,16400,16380,37
|
|
20231102,125200,573092130,16400,16380,16400,16380,7
|
|
20231102,125100,572977350,16380,16380,16380,16380,1
|
|
20231102,125000,572960970,16400,16400,16400,16400,105
|
|
20231102,124900,571238970,16400,16400,16400,16400,0
|
|
20231102,124800,571238970,16400,16400,16400,16400,0
|
|
20231102,124700,571238970,16400,16400,16400,16400,0
|
|
20231102,124600,571238970,16400,16400,16400,16400,0
|
|
20231102,124500,571238970,16400,16400,16400,16400,1
|
|
20231102,124400,571222570,16400,16400,16400,16400,39
|
|
20231102,124300,570582970,16380,16400,16400,16380,19
|
|
20231102,124200,570271690,16400,16380,16400,16380,18
|
|
20231102,124100,569976830,16400,16400,16400,16400,5
|
|
20231102,124000,569894830,16380,16380,16380,16380,0
|
|
20231102,123900,569894830,16380,16380,16380,16380,0
|
|
20231102,123800,569894830,16380,16380,16380,16380,0
|
|
20231102,123700,569894830,16380,16380,16380,16380,0
|
|
20231102,123600,569894830,16380,16400,16400,16380,56
|
|
20231102,123500,568977100,16400,16380,16400,16380,21
|
|
20231102,123400,568633060,16400,16400,16400,16400,0
|
|
20231102,123300,568633060,16400,16400,16400,16400,0
|
|
20231102,123200,568633060,16400,16400,16400,16390,26
|
|
20231102,123100,568206770,16400,16400,16400,16400,1
|
|
20231102,123000,568190370,16390,16390,16390,16390,0
|
|
20231102,122900,568190370,16390,16390,16390,16390,16
|
|
20231102,122800,567928130,16390,16390,16390,16390,10
|
|
20231102,122700,567764230,16400,16400,16400,16400,5
|
|
20231102,122600,567682230,16400,16400,16400,16400,9
|
|
20231102,122500,567534630,16400,16400,16400,16400,5
|
|
20231102,122400,567452630,16400,16400,16400,16400,33
|
|
20231102,122300,566911430,16400,16400,16400,16400,10
|
|
20231102,122200,566747430,16400,16400,16400,16400,11
|
|
20231102,122100,566567030,16400,16400,16400,16390,26
|
|
20231102,122000,566140730,16400,16410,16410,16390,23
|
|
20231102,121900,565763670,16410,16400,16410,16400,10
|
|
20231102,121800,565599630,16400,16390,16400,16390,2
|
|
20231102,121700,565566840,16390,16390,16390,16390,17
|
|
20231102,121600,565288210,16400,16400,16400,16400,0
|
|
20231102,121500,565288210,16400,16400,16400,16400,3
|
|
20231102,121400,565239010,16400,16400,16400,16400,0
|
|
20231102,121300,565239010,16400,16400,16400,16400,0
|
|
20231102,121200,565239010,16400,16400,16400,16400,0
|
|
20231102,121100,565239010,16400,16400,16400,16400,66
|
|
20231102,121000,564156610,16390,16390,16390,16390,16
|
|
20231102,120900,563894370,16390,16390,16390,16390,0
|
|
20231102,120800,563894370,16390,16390,16390,16390,1
|
|
20231102,120700,563877980,16390,16390,16390,16390,10
|
|
20231102,120600,563714080,16390,16390,16390,16390,162
|
|
20231102,120500,561058900,16400,16400,16400,16400,1
|
|
20231102,120400,561042500,16380,16380,16380,16380,0
|
|
20231102,120300,561042500,16380,16380,16380,16380,16
|
|
20231102,120200,560780420,16400,16400,16400,16400,6
|
|
20231102,120100,560682020,16380,16380,16380,16380,0
|
|
20231102,120000,560682020,16380,16380,16380,16380,28
|
|
20231102,115900,560223380,16380,16380,16380,16380,0
|
|
20231102,115800,560223380,16380,16380,16380,16380,0
|
|
20231102,115700,560223380,16380,16380,16380,16380,1
|
|
20231102,115600,560207000,16380,16380,16380,16380,0
|
|
20231102,115500,560207000,16380,16380,16380,16380,17
|
|
20231102,115400,559928540,16380,16380,16380,16380,0
|
|
20231102,115300,559928540,16380,16380,16380,16380,1
|
|
20231102,115200,559912160,16400,16400,16400,16400,20
|
|
20231102,115100,559584160,16380,16380,16380,16380,1
|
|
20231102,115000,559567780,16410,16410,16410,16410,50
|
|
20231102,114900,558747280,16410,16390,16410,16390,112
|
|
20231102,114800,556909740,16380,16380,16380,16380,0
|
|
20231102,114700,556909740,16380,16390,16390,16370,275
|
|
20231102,114600,552405390,16380,16380,16380,16380,3
|
|
20231102,114500,552356250,16390,16390,16390,16390,0
|
|
20231102,114400,552356250,16390,16390,16390,16390,2
|
|
20231102,114300,552323470,16390,16390,16390,16390,0
|
|
20231102,114200,552323470,16390,16390,16390,16390,4
|
|
20231102,114100,552257910,16380,16380,16380,16380,32
|
|
20231102,114000,551733750,16380,16400,16400,16380,760
|
|
20231102,113900,539278950,16410,16410,16410,16410,65
|
|
20231102,113800,538212300,16410,16410,16410,16410,0
|
|
20231102,113700,538212300,16410,16410,16410,16410,16
|
|
20231102,113600,537949740,16410,16420,16420,16410,119
|
|
20231102,113500,535996520,16420,16420,16420,16420,0
|
|
20231102,113400,535996520,16420,16420,16420,16420,17
|
|
20231102,113300,535717380,16430,16430,16430,16430,146
|
|
20231102,113200,533318600,16440,16440,16440,16440,0
|
|
20231102,113100,533318600,16440,16440,16440,16440,33
|
|
20231102,113000,532776080,16450,16450,16450,16450,0
|
|
20231102,112900,532776080,16450,16460,16460,16450,151
|
|
20231102,112800,530291130,16450,16450,16450,16450,0
|
|
20231102,112700,530291130,16450,16450,16450,16450,0
|
|
20231102,112600,530291130,16450,16440,16450,16440,173
|
|
20231102,112500,527445780,16450,16420,16450,16420,150
|
|
20231102,112400,524981350,16410,16390,16410,16390,9
|
|
20231102,112300,524833760,16390,16390,16390,16390,17
|
|
20231102,112200,524555130,16390,16390,16390,16390,0
|
|
20231102,112100,524555130,16390,16410,16410,16390,20
|
|
20231102,112000,524227250,16410,16410,16410,16410,2
|
|
20231102,111900,524194430,16410,16410,16410,16410,0
|
|
20231102,111800,524194430,16410,16410,16410,16410,0
|
|
20231102,111700,524194430,16410,16410,16410,16410,0
|
|
20231102,111600,524194430,16410,16410,16410,16410,0
|
|
20231102,111500,524194430,16410,16410,16410,16410,28
|
|
20231102,111400,523734950,16410,16410,16410,16410,0
|
|
20231102,111300,523734950,16410,16410,16410,16410,0
|
|
20231102,111200,523734950,16410,16380,16410,16380,95
|
|
20231102,111100,522176650,16390,16400,16400,16390,21
|
|
20231102,111000,521832360,16390,16390,16390,16390,26
|
|
20231102,110900,521406220,16390,16390,16390,16390,0
|
|
20231102,110800,521406220,16390,16400,16400,16390,69
|
|
20231102,110700,520274700,16400,16400,16400,16400,0
|
|
20231102,110600,520274700,16400,16400,16400,16400,2
|
|
20231102,110500,520241900,16400,16400,16400,16400,0
|
|
20231102,110400,520241900,16400,16400,16400,16400,47
|
|
20231102,110300,519471100,16390,16390,16390,16390,0
|
|
20231102,110200,519471100,16390,16390,16390,16370,105
|
|
20231102,110100,517751010,16380,16400,16400,16380,123
|
|
20231102,110000,515735970,16400,16400,16400,16400,3
|
|
20231102,105900,515686770,16380,16400,16400,16380,50
|
|
20231102,105800,514867660,16430,16400,16430,16400,91
|
|
20231102,105700,513374860,16400,16380,16400,16380,131
|
|
20231102,105600,511229020,16380,16390,16390,16380,226
|
|
20231102,105500,507526340,16390,16390,16390,16390,6
|
|
20231102,105400,507428000,16380,16400,16400,16380,357
|
|
20231102,105300,501576330,16400,16400,16400,16400,0
|
|
20231102,105200,501576330,16400,16400,16400,16400,1
|
|
20231102,105100,501559930,16400,16390,16400,16390,13
|
|
20231102,105000,501346760,16400,16430,16430,16400,763
|
|
20231102,104900,488830200,16430,16430,16430,16430,16
|
|
20231102,104800,488567320,16430,16430,16430,16430,16
|
|
20231102,104700,488304440,16430,16440,16440,16430,50
|
|
20231102,104600,487482480,16450,16500,16500,16450,2104
|
|
20231102,104500,452778840,16500,16500,16500,16500,18
|
|
20231102,104400,452481840,16500,16530,16530,16500,247
|
|
20231102,104300,448404700,16530,16530,16530,16530,0
|
|
20231102,104200,448404700,16530,16510,16530,16510,22
|
|
20231102,104100,448041410,16520,16520,16520,16520,0
|
|
20231102,104000,448041410,16520,16520,16520,16520,311
|
|
20231102,103900,442903690,16530,16540,16540,16530,44
|
|
20231102,103800,442176340,16560,16560,16560,16560,0
|
|
20231102,103700,442176340,16560,16560,16560,16560,0
|
|
20231102,103600,442176340,16560,16560,16560,16560,17
|
|
20231102,103500,441894820,16550,16550,16550,16550,19
|
|
20231102,103400,441580370,16550,16530,16550,16530,103
|
|
20231102,103300,439877760,16530,16530,16550,16530,183
|
|
20231102,103200,436851590,16530,16530,16530,16530,66
|
|
20231102,103100,435760610,16530,16530,16530,16520,33
|
|
20231102,103000,435215180,16520,16560,16560,16510,348
|
|
20231102,102900,429465070,16540,16530,16540,16530,223
|
|
20231102,102800,425776910,16530,16590,16590,16530,1063
|
|
20231102,102700,408166390,16600,16600,16600,16600,0
|
|
20231102,102600,408166390,16600,16600,16600,16600,2
|
|
20231102,102500,408133190,16600,16600,16600,16600,25
|
|
20231102,102400,407718190,16600,16600,16600,16600,14
|
|
20231102,102300,407485790,16590,16600,16600,16590,42
|
|
20231102,102200,406788990,16600,16610,16610,16600,559
|
|
20231102,102100,397507660,16610,16630,16630,16610,150
|
|
20231102,102000,395014210,16640,16640,16640,16640,31
|
|
20231102,101900,394498370,16660,16660,16660,16660,0
|
|
20231102,101800,394498370,16660,16660,16660,16660,0
|
|
20231102,101700,394498370,16660,16660,16660,16660,1
|
|
20231102,101600,394481710,16660,16660,16660,16660,0
|
|
20231102,101500,394481710,16660,16660,16660,16660,18
|
|
20231102,101400,394181830,16630,16630,16630,16630,0
|
|
20231102,101300,394181830,16630,16630,16630,16630,0
|
|
20231102,101200,394181830,16630,16630,16630,16610,880
|
|
20231102,101100,379556220,16610,16610,16610,16610,0
|
|
20231102,101000,379556220,16610,16610,16610,16610,0
|
|
20231102,100900,379556220,16610,16610,16610,16610,0
|
|
20231102,100800,379556220,16610,16700,16700,16610,2257
|
|
20231102,100700,341984010,16700,16700,16700,16700,0
|
|
20231102,100600,341984010,16700,16700,16700,16700,126
|
|
20231102,100500,339879810,16700,16700,16700,16700,68
|
|
20231102,100400,338744210,16700,16700,16700,16700,0
|
|
20231102,100300,338744210,16700,16700,16700,16700,1
|
|
20231102,100200,338727510,16720,16720,16720,16720,0
|
|
20231102,100100,338727510,16720,16700,16720,16700,100
|
|
20231102,100000,337056510,16700,16670,16700,16670,152
|
|
20231102,095900,334520750,16660,16630,16660,16630,115
|
|
20231102,095800,332607020,16650,16630,16650,16630,24
|
|
20231102,095700,332207440,16650,16650,16650,16650,0
|
|
20231102,095600,332207440,16650,16650,16650,16650,0
|
|
20231102,095500,332207440,16650,16650,16650,16650,0
|
|
20231102,095400,332207440,16650,16650,16650,16650,20
|
|
20231102,095300,331874440,16660,16660,16660,16660,220
|
|
20231102,095200,328209240,16660,16660,16660,16640,493
|
|
20231102,095100,319998820,16660,16650,16660,16650,53
|
|
20231102,095000,319116130,16650,16640,16650,16640,47
|
|
20231102,094900,318334040,16630,16640,16640,16630,244
|
|
20231102,094800,314276240,16640,16660,16660,16640,30
|
|
20231102,094700,313776850,16660,16650,16660,16650,123
|
|
20231102,094600,311728350,16630,16630,16630,16630,10
|
|
20231102,094500,311562050,16630,16640,16660,16630,1211
|
|
20231102,094400,291422490,16630,16660,16660,16630,427
|
|
20231102,094300,284315720,16670,16690,16690,16670,418
|
|
20231102,094200,277342050,16700,16720,16720,16700,604
|
|
20231102,094100,267252480,16730,16730,16730,16730,2
|
|
20231102,094000,267219020,16730,16730,16730,16730,14
|
|
20231102,093900,266984800,16730,16730,16730,16730,10
|
|
20231102,093800,266817500,16730,16730,16730,16730,0
|
|
20231102,093700,266817500,16730,16730,16730,16730,23
|
|
20231102,093600,266432710,16710,16750,16750,16710,352
|
|
20231102,093500,260547560,16750,16810,16810,16750,547
|
|
20231102,093400,251384030,16780,16760,16780,16760,347
|
|
20231102,093300,245562250,16760,16770,16770,16760,222
|
|
20231102,093200,241839320,16770,16790,16790,16770,330
|
|
20231102,093100,236302070,16790,16960,16960,16790,1579
|
|
20231102,093000,209648570,16970,16970,16970,16970,4
|
|
20231102,092900,209580690,16970,16850,16970,16850,368
|
|
20231102,092800,203365200,16820,16820,16820,16820,16
|
|
20231102,092700,203096080,16820,16730,16820,16730,941
|
|
20231102,092600,187327160,16710,16720,16720,16710,49
|
|
20231102,092500,186508170,16730,16740,16740,16730,316
|
|
20231102,092400,181218480,16740,16740,16740,16740,25
|
|
20231102,092300,180799980,16740,16730,16740,16730,97
|
|
20231102,092200,179177130,16730,16730,16730,16730,19
|
|
20231102,092100,178859260,16700,16670,16700,16670,386
|
|
20231102,092000,172415130,16670,16650,16670,16650,101
|
|
20231102,091900,170733300,16640,16650,16650,16640,19
|
|
20231102,091800,170416960,16640,16640,16670,16640,323
|
|
20231102,091700,165033780,16630,16640,16640,16630,24
|
|
20231102,091600,164634460,16640,16660,16660,16640,11
|
|
20231102,091500,164451220,16670,16670,16670,16670,10
|
|
20231102,091400,164284520,16720,16640,16720,16630,1330
|
|
20231102,091300,142153970,16670,16670,16670,16670,44
|
|
20231102,091200,141420490,16670,16700,16700,16650,610
|
|
20231102,091100,131251210,16690,16690,16700,16680,50
|
|
20231102,091000,130416760,16690,16700,16710,16670,514
|
|
20231102,090900,121841060,16670,16760,16760,16670,1542
|
|
20231102,090800,96041600,16760,16750,16760,16750,173
|
|
20231102,090700,93143790,16750,16760,16770,16740,361
|
|
20231102,090600,87096370,16760,16840,16840,16760,908
|
|
20231102,090500,71841050,16850,16870,16870,16840,113
|
|
20231102,090400,69936550,16870,16830,16870,16830,18
|
|
20231102,090300,69632970,16850,16950,16950,16850,1966
|
|
20231102,090200,36349550,16950,16960,16960,16930,376
|
|
20231102,090100,29976470,16950,16940,16960,16940,251
|
|
20231102,090000,25723280,16930,16920,17040,16920,1520
|