593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185000,330071890,17140,17140,17140,17140,402
|
|
20231102,184900,330071890,17140,17140,17140,17140,0
|
|
20231102,184800,330071890,17140,17140,17140,17140,0
|
|
20231102,184700,330071890,17140,17140,17140,17140,0
|
|
20231102,184600,330071890,17140,17140,17140,17140,0
|
|
20231102,184500,330071890,17140,17140,17140,17140,0
|
|
20231102,184400,330071890,17140,17140,17140,17140,0
|
|
20231102,184300,330071890,17140,17140,17140,17140,0
|
|
20231102,184200,330071890,17140,17140,17140,17140,0
|
|
20231102,184100,330071890,17140,17140,17140,17140,0
|
|
20231102,184000,330071890,17140,17140,17140,17140,0
|
|
20231102,183900,330071890,17140,17140,17140,17140,0
|
|
20231102,183800,330071890,17140,17140,17140,17140,0
|
|
20231102,183700,330071890,17140,17140,17140,17140,0
|
|
20231102,183600,330071890,17140,17140,17140,17140,0
|
|
20231102,183500,330071890,17140,17140,17140,17140,0
|
|
20231102,183400,330071890,17140,17140,17140,17140,0
|
|
20231102,183300,330071890,17140,17140,17140,17140,0
|
|
20231102,183200,330071890,17140,17140,17140,17140,0
|
|
20231102,183100,330071890,17140,17140,17140,17140,0
|
|
20231102,183000,330071890,17140,17140,17140,17140,0
|
|
20231102,182900,330071890,17140,17140,17140,17140,0
|
|
20231102,182800,330071890,17140,17140,17140,17140,0
|
|
20231102,182700,330071890,17140,17140,17140,17140,0
|
|
20231102,182600,330071890,17140,17140,17140,17140,0
|
|
20231102,182500,330071890,17140,17140,17140,17140,0
|
|
20231102,182400,330071890,17140,17140,17140,17140,0
|
|
20231102,182300,330071890,17140,17140,17140,17140,0
|
|
20231102,182200,330071890,17140,17140,17140,17140,0
|
|
20231102,182100,330071890,17140,17140,17140,17140,0
|
|
20231102,182000,330071890,17140,17140,17140,17140,402
|
|
20231102,181900,330071890,17140,17140,17140,17140,0
|
|
20231102,181800,330071890,17140,17140,17140,17140,0
|
|
20231102,181700,330071890,17140,17140,17140,17140,0
|
|
20231102,181600,330071890,17140,17140,17140,17140,0
|
|
20231102,181500,330071890,17140,17140,17140,17140,0
|
|
20231102,181400,330071890,17140,17140,17140,17140,0
|
|
20231102,181300,330071890,17140,17140,17140,17140,0
|
|
20231102,181200,330071890,17140,17140,17140,17140,0
|
|
20231102,181100,330071890,17140,17140,17140,17140,0
|
|
20231102,181000,330071890,17140,17140,17140,17140,0
|
|
20231102,180900,330071890,17140,17140,17140,17140,0
|
|
20231102,180800,330071890,17140,17140,17140,17140,0
|
|
20231102,180700,330071890,17140,17140,17140,17140,0
|
|
20231102,180600,330071890,17140,17140,17140,17140,0
|
|
20231102,180500,330071890,17140,17140,17140,17140,0
|
|
20231102,180400,330071890,17140,17140,17140,17140,0
|
|
20231102,180300,330071890,17140,17140,17140,17140,0
|
|
20231102,180200,330071890,17140,17140,17140,17140,0
|
|
20231102,180100,330071890,17140,17140,17140,17140,0
|
|
20231102,180000,330071890,17140,17140,17140,17140,0
|
|
20231102,175900,330071890,17140,17140,17140,17140,0
|
|
20231102,175800,330071890,17140,17140,17140,17140,0
|
|
20231102,175700,330071890,17140,17140,17140,17140,0
|
|
20231102,175600,330071890,17140,17140,17140,17140,0
|
|
20231102,175500,330071890,17140,17140,17140,17140,0
|
|
20231102,175400,330071890,17140,17140,17140,17140,0
|
|
20231102,175300,330071890,17140,17140,17140,17140,0
|
|
20231102,175200,330071890,17140,17140,17140,17140,0
|
|
20231102,175100,330071890,17140,17140,17140,17140,0
|
|
20231102,175000,330071890,17140,17140,17140,17140,402
|
|
20231102,174900,330071890,17140,17140,17140,17140,0
|
|
20231102,174800,330071890,17140,17140,17140,17140,0
|
|
20231102,174700,330071890,17140,17140,17140,17140,0
|
|
20231102,174600,330071890,17140,17140,17140,17140,0
|
|
20231102,174500,330071890,17140,17140,17140,17140,0
|
|
20231102,174400,330071890,17140,17140,17140,17140,0
|
|
20231102,174300,330071890,17140,17140,17140,17140,0
|
|
20231102,174200,330071890,17140,17140,17140,17140,0
|
|
20231102,174100,330071890,17140,17140,17140,17140,0
|
|
20231102,174000,330071890,17140,17140,17140,17140,0
|
|
20231102,173900,330071890,17140,17140,17140,17140,0
|
|
20231102,173800,330071890,17140,17140,17140,17140,0
|
|
20231102,173700,330071890,17140,17140,17140,17140,0
|
|
20231102,173600,330071890,17140,17140,17140,17140,0
|
|
20231102,173500,330071890,17140,17140,17140,17140,0
|
|
20231102,173400,330071890,17140,17140,17140,17140,0
|
|
20231102,173300,330071890,17140,17140,17140,17140,0
|
|
20231102,173200,330071890,17140,17140,17140,17140,0
|
|
20231102,173100,330071890,17140,17140,17140,17140,0
|
|
20231102,173000,330071890,17140,17140,17140,17140,0
|
|
20231102,172900,330071890,17140,17140,17140,17140,0
|
|
20231102,172800,330071890,17140,17140,17140,17140,0
|
|
20231102,172700,330071890,17140,17140,17140,17140,0
|
|
20231102,172600,330071890,17140,17140,17140,17140,0
|
|
20231102,172500,330071890,17140,17140,17140,17140,0
|
|
20231102,172400,330071890,17140,17140,17140,17140,0
|
|
20231102,172300,330071890,17140,17140,17140,17140,0
|
|
20231102,172200,330071890,17140,17140,17140,17140,0
|
|
20231102,172100,330071890,17140,17140,17140,17140,0
|
|
20231102,172000,330071890,17140,17140,17140,17140,402
|
|
20231102,171900,330071890,17140,17140,17140,17140,0
|
|
20231102,171800,330071890,17140,17140,17140,17140,0
|
|
20231102,171700,330071890,17140,17140,17140,17140,0
|
|
20231102,171600,330071890,17140,17140,17140,17140,0
|
|
20231102,171500,330071890,17140,17140,17140,17140,0
|
|
20231102,171400,330071890,17140,17140,17140,17140,0
|
|
20231102,171300,330071890,17140,17140,17140,17140,0
|
|
20231102,171200,330071890,17140,17140,17140,17140,0
|
|
20231102,171100,330071890,17140,17140,17140,17140,0
|
|
20231102,171000,330071890,17140,17140,17140,17140,0
|
|
20231102,170900,330071890,17140,17140,17140,17140,0
|
|
20231102,170800,330071890,17140,17140,17140,17140,0
|
|
20231102,170700,330071890,17140,17140,17140,17140,0
|
|
20231102,170600,330071890,17140,17140,17140,17140,0
|
|
20231102,170500,330071890,17140,17140,17140,17140,0
|
|
20231102,170400,330071890,17140,17140,17140,17140,0
|
|
20231102,170300,330071890,17140,17140,17140,17140,0
|
|
20231102,170200,330071890,17140,17140,17140,17140,0
|
|
20231102,170100,330071890,17140,17140,17140,17140,0
|
|
20231102,170000,330071890,17140,17140,17140,17140,0
|
|
20231102,165900,330071890,17140,17140,17140,17140,0
|
|
20231102,165800,330071890,17140,17140,17140,17140,0
|
|
20231102,165700,330071890,17140,17140,17140,17140,0
|
|
20231102,165600,330071890,17140,17140,17140,17140,0
|
|
20231102,165500,330071890,17140,17140,17140,17140,0
|
|
20231102,165400,330071890,17140,17140,17140,17140,0
|
|
20231102,165300,330071890,17140,17140,17140,17140,0
|
|
20231102,165200,330071890,17140,17140,17140,17140,0
|
|
20231102,165100,330071890,17140,17140,17140,17140,0
|
|
20231102,165000,330071890,17140,17140,17140,17140,402
|
|
20231102,164900,330071890,17140,17140,17140,17140,0
|
|
20231102,164800,330071890,17140,17140,17140,17140,0
|
|
20231102,164700,330071890,17140,17140,17140,17140,0
|
|
20231102,164600,330071890,17140,17140,17140,17140,0
|
|
20231102,164500,330071890,17140,17140,17140,17140,0
|
|
20231102,164400,330071890,17140,17140,17140,17140,0
|
|
20231102,164300,330071890,17140,17140,17140,17140,0
|
|
20231102,164200,330071890,17140,17140,17140,17140,0
|
|
20231102,164100,330071890,17140,17140,17140,17140,0
|
|
20231102,164000,330071890,17140,17140,17140,17140,0
|
|
20231102,163900,330071890,17140,17140,17140,17140,0
|
|
20231102,163800,330071890,17140,17140,17140,17140,0
|
|
20231102,163700,330071890,17140,17140,17140,17140,0
|
|
20231102,163600,330071890,17140,17140,17140,17140,0
|
|
20231102,163500,330071890,17140,17140,17140,17140,0
|
|
20231102,163400,330071890,17140,17140,17140,17140,0
|
|
20231102,163300,330071890,17140,17140,17140,17140,0
|
|
20231102,163200,330071890,17140,17140,17140,17140,0
|
|
20231102,163100,330071890,17140,17140,17140,17140,0
|
|
20231102,163000,330071890,17140,17140,17140,17140,0
|
|
20231102,162900,330071890,17140,17140,17140,17140,0
|
|
20231102,162800,330071890,17140,17140,17140,17140,0
|
|
20231102,162700,330071890,17140,17140,17140,17140,0
|
|
20231102,162600,330071890,17140,17140,17140,17140,0
|
|
20231102,162500,330071890,17140,17140,17140,17140,0
|
|
20231102,162400,330071890,17140,17140,17140,17140,0
|
|
20231102,162300,330071890,17140,17140,17140,17140,0
|
|
20231102,162200,330071890,17140,17140,17140,17140,0
|
|
20231102,162100,330071890,17140,17140,17140,17140,0
|
|
20231102,162000,330071890,17140,17140,17140,17140,402
|
|
20231102,161900,330071890,17140,17140,17140,17140,0
|
|
20231102,161800,330071890,17140,17140,17140,17140,0
|
|
20231102,161700,330071890,17140,17140,17140,17140,0
|
|
20231102,161600,330071890,17140,17140,17140,17140,0
|
|
20231102,161500,330071890,17140,17140,17140,17140,0
|
|
20231102,161400,330071890,17140,17140,17140,17140,0
|
|
20231102,161300,330071890,17140,17140,17140,17140,0
|
|
20231102,161200,330071890,17140,17140,17140,17140,0
|
|
20231102,161100,330071890,17140,17140,17140,17140,0
|
|
20231102,161000,330071890,17140,17140,17140,17140,0
|
|
20231102,160900,330071890,17140,17140,17140,17140,0
|
|
20231102,160800,330071890,17140,17140,17140,17140,0
|
|
20231102,160700,330071890,17140,17140,17140,17140,0
|
|
20231102,160600,330071890,17140,17140,17140,17140,0
|
|
20231102,160500,330071890,17140,17140,17140,17140,0
|
|
20231102,160400,330071890,17140,17140,17140,17140,0
|
|
20231102,160300,330071890,17140,17140,17140,17140,0
|
|
20231102,160200,330071890,17140,17140,17140,17140,0
|
|
20231102,160100,330071890,17140,17140,17140,17140,0
|
|
20231102,160000,330071890,17140,17140,17140,17140,0
|
|
20231102,155900,330071890,17140,17140,17140,17140,0
|
|
20231102,155800,330071890,17140,17140,17140,17140,0
|
|
20231102,155700,330071890,17140,17140,17140,17140,0
|
|
20231102,155600,330071890,17140,17140,17140,17140,0
|
|
20231102,155500,330071890,17140,17140,17140,17140,0
|
|
20231102,155400,330071890,17140,17140,17140,17140,0
|
|
20231102,155300,330071890,17140,17140,17140,17140,0
|
|
20231102,155200,330071890,17140,17140,17140,17140,0
|
|
20231102,155100,330071890,17140,17140,17140,17140,0
|
|
20231102,155000,330071890,17140,17140,17140,17140,402
|
|
20231102,154900,330071890,17140,17140,17140,17140,0
|
|
20231102,154800,330071890,17140,17140,17140,17140,0
|
|
20231102,154700,330071890,17140,17140,17140,17140,0
|
|
20231102,154600,330071890,17140,17140,17140,17140,0
|
|
20231102,154500,330071890,17140,17140,17140,17140,0
|
|
20231102,154400,330071890,17140,17140,17140,17140,0
|
|
20231102,154300,330071890,17140,17140,17140,17140,0
|
|
20231102,154200,330071890,17140,17140,17140,17140,0
|
|
20231102,154100,330071890,17140,17140,17140,17140,0
|
|
20231102,154000,330071890,17140,17140,17140,17140,0
|
|
20231102,153900,330071890,17140,17140,17140,17140,0
|
|
20231102,153800,330071890,17140,17140,17140,17140,0
|
|
20231102,153700,330071890,17140,17140,17140,17140,0
|
|
20231102,153600,330071890,17140,17140,17140,17140,0
|
|
20231102,153500,330071890,17140,17140,17140,17140,0
|
|
20231102,153400,330071890,17140,17140,17140,17140,0
|
|
20231102,153300,330071890,17140,17140,17140,17140,0
|
|
20231102,153200,330071890,17140,17140,17140,17140,0
|
|
20231102,153100,330071890,17140,17140,17140,17140,0
|
|
20231102,153000,330071890,17140,17140,17140,17140,402
|
|
20231102,152900,323181610,17100,17100,17100,17100,0
|
|
20231102,152800,323181610,17100,17100,17100,17100,0
|
|
20231102,152700,323181610,17100,17100,17100,17100,0
|
|
20231102,152600,323181610,17100,17100,17100,17100,0
|
|
20231102,152500,323181610,17100,17100,17100,17100,0
|
|
20231102,152400,323181610,17100,17100,17100,17100,0
|
|
20231102,152300,323181610,17100,17100,17100,17100,0
|
|
20231102,152200,323181610,17100,17100,17100,17100,0
|
|
20231102,152100,323181610,17100,17100,17100,17100,0
|
|
20231102,152000,323181610,17100,17100,17100,17100,0
|
|
20231102,151900,323181610,17100,17100,17100,17100,0
|
|
20231102,151800,323181610,17100,17100,17100,17100,0
|
|
20231102,151700,323181610,17100,17100,17100,17100,0
|
|
20231102,151600,323181610,17100,17120,17120,17100,103
|
|
20231102,151500,321418290,17120,17120,17120,17120,34
|
|
20231102,151400,320836210,17100,17100,17100,17100,56
|
|
20231102,151300,319878610,17100,17110,17110,17100,28
|
|
20231102,151200,319399710,17120,17120,17120,17120,10
|
|
20231102,151100,319228510,17120,17120,17120,17120,0
|
|
20231102,151000,319228510,17120,17120,17120,17120,0
|
|
20231102,150900,319228510,17120,17120,17120,17120,3
|
|
20231102,150800,319177150,17120,17120,17120,17120,2
|
|
20231102,150700,319142910,17130,17130,17130,17130,0
|
|
20231102,150600,319142910,17130,17130,17130,17130,0
|
|
20231102,150500,319142910,17130,17120,17130,17120,30
|
|
20231102,150400,318629170,17130,17130,17130,17130,2
|
|
20231102,150300,318594910,17100,17090,17100,17090,213
|
|
20231102,150200,314952740,17040,17040,17040,17040,0
|
|
20231102,150100,314952740,17040,17040,17040,17040,0
|
|
20231102,150000,314952740,17040,17040,17040,17040,0
|
|
20231102,145900,314952740,17040,17040,17040,17040,0
|
|
20231102,145800,314952740,17040,17040,17040,17040,1
|
|
20231102,145700,314935700,17140,17140,17140,17140,0
|
|
20231102,145600,314935700,17140,17140,17140,17140,0
|
|
20231102,145500,314935700,17140,17140,17140,17140,0
|
|
20231102,145400,314935700,17140,17140,17140,17140,0
|
|
20231102,145300,314935700,17140,17140,17140,17140,0
|
|
20231102,145200,314935700,17140,17140,17140,17140,0
|
|
20231102,145100,314935700,17140,17140,17140,17140,0
|
|
20231102,145000,314935700,17140,17140,17140,17140,0
|
|
20231102,144900,314935700,17140,17140,17140,17140,0
|
|
20231102,144800,314935700,17140,17140,17140,17140,0
|
|
20231102,144700,314935700,17140,17130,17140,17130,10
|
|
20231102,144600,314764310,17130,17130,17130,17130,12
|
|
20231102,144500,314558750,17140,17140,17140,17140,1
|
|
20231102,144400,314541610,17050,17140,17140,17050,51
|
|
20231102,144300,313671970,17030,17060,17060,17030,42
|
|
20231102,144200,312955480,17160,17160,17160,17160,0
|
|
20231102,144100,312955480,17160,17160,17160,17160,0
|
|
20231102,144000,312955480,17160,17160,17160,17160,0
|
|
20231102,143900,312955480,17160,17160,17160,17160,0
|
|
20231102,143800,312955480,17160,17160,17160,17160,0
|
|
20231102,143700,312955480,17160,17150,17160,17150,3
|
|
20231102,143600,312904020,17060,17060,17060,17060,0
|
|
20231102,143500,312904020,17060,17060,17060,17060,0
|
|
20231102,143400,312904020,17060,17060,17060,17060,6
|
|
20231102,143300,312801660,17180,17180,17180,17180,0
|
|
20231102,143200,312801660,17180,17180,17180,17180,0
|
|
20231102,143100,312801660,17180,17180,17180,17180,0
|
|
20231102,143000,312801660,17180,17180,17180,17180,0
|
|
20231102,142900,312801660,17180,17180,17180,17180,0
|
|
20231102,142800,312801660,17180,17180,17180,17180,0
|
|
20231102,142700,312801660,17180,17170,17180,17070,29
|
|
20231102,142600,312305400,17180,17180,17180,17180,0
|
|
20231102,142500,312305400,17180,17180,17180,17180,0
|
|
20231102,142400,312305400,17180,17140,17180,17140,65
|
|
20231102,142300,311190890,17140,17130,17140,17130,57
|
|
20231102,142200,310214000,17130,17110,17130,17110,57
|
|
20231102,142100,309237900,17120,17120,17120,17120,0
|
|
20231102,142000,309237900,17120,17110,17120,17110,5
|
|
20231102,141900,309152320,17100,17100,17100,17100,0
|
|
20231102,141800,309152320,17100,17090,17100,17090,144
|
|
20231102,141700,306690880,17080,17070,17080,17070,295
|
|
20231102,141600,301655090,17030,17030,17030,17030,300
|
|
20231102,141500,296546090,17010,17010,17010,17010,0
|
|
20231102,141400,296546090,17010,17010,17010,17010,0
|
|
20231102,141300,296546090,17010,17010,17010,17010,0
|
|
20231102,141200,296546090,17010,17010,17010,17010,0
|
|
20231102,141100,296546090,17010,17010,17010,17010,0
|
|
20231102,141000,296546090,17010,17010,17010,17010,0
|
|
20231102,140900,296546090,17010,17010,17010,17010,0
|
|
20231102,140800,296546090,17010,17010,17010,17010,105
|
|
20231102,140700,294760040,17010,17010,17010,17010,0
|
|
20231102,140600,294760040,17010,17010,17010,17010,0
|
|
20231102,140500,294760040,17010,17010,17010,17010,0
|
|
20231102,140400,294760040,17010,17030,17030,17010,4
|
|
20231102,140300,294691970,17070,17040,17070,17040,3
|
|
20231102,140200,294640820,17040,17040,17040,17040,0
|
|
20231102,140100,294640820,17040,17040,17040,17040,26
|
|
20231102,140000,294197780,17080,17080,17080,17080,0
|
|
20231102,135900,294197780,17080,17080,17080,17080,6
|
|
20231102,135800,294095300,17080,17080,17080,17080,1
|
|
20231102,135700,294078220,17090,17090,17090,17090,0
|
|
20231102,135600,294078220,17090,17090,17090,17090,1
|
|
20231102,135500,294061130,17050,17050,17050,17050,9
|
|
20231102,135400,293907680,17050,17080,17080,17050,4
|
|
20231102,135300,293839420,17090,17020,17090,17020,11
|
|
20231102,135200,293652130,17020,17020,17020,17020,110
|
|
20231102,135100,291779930,17020,17030,17030,17020,152
|
|
20231102,135000,289192130,17090,17090,17090,17090,0
|
|
20231102,134900,289192130,17090,17090,17090,17090,0
|
|
20231102,134800,289192130,17090,17090,17090,17090,0
|
|
20231102,134700,289192130,17090,17090,17090,17090,0
|
|
20231102,134600,289192130,17090,17090,17090,17090,0
|
|
20231102,134500,289192130,17090,17090,17090,17090,3
|
|
20231102,134400,289140860,17100,17100,17100,17100,0
|
|
20231102,134300,289140860,17100,17100,17100,17100,0
|
|
20231102,134200,289140860,17100,17100,17100,17100,0
|
|
20231102,134100,289140860,17100,17100,17100,17100,5
|
|
20231102,134000,289055360,17070,17070,17070,17070,3
|
|
20231102,133900,289004150,17100,17100,17100,17100,0
|
|
20231102,133800,289004150,17100,17100,17100,17100,1
|
|
20231102,133700,288987050,17100,17100,17100,17100,0
|
|
20231102,133600,288987050,17100,17100,17100,17100,0
|
|
20231102,133500,288987050,17100,17100,17100,17100,0
|
|
20231102,133400,288987050,17100,17100,17100,17100,4
|
|
20231102,133300,288918650,17100,17100,17100,17100,2
|
|
20231102,133200,288884450,17100,17100,17100,17100,0
|
|
20231102,133100,288884450,17100,17100,17100,17100,0
|
|
20231102,133000,288884450,17100,17100,17100,17100,0
|
|
20231102,132900,288884450,17100,17100,17100,17100,0
|
|
20231102,132800,288884450,17100,17100,17100,17100,1
|
|
20231102,132700,288867350,17100,17100,17100,17100,0
|
|
20231102,132600,288867350,17100,17100,17100,17100,26
|
|
20231102,132500,288422750,17100,17100,17100,17100,0
|
|
20231102,132400,288422750,17100,17100,17100,17100,0
|
|
20231102,132300,288422750,17100,17100,17100,17100,4
|
|
20231102,132200,288354350,17100,17100,17100,17100,0
|
|
20231102,132100,288354350,17100,17100,17100,17100,0
|
|
20231102,132000,288354350,17100,17100,17100,17100,0
|
|
20231102,131900,288354350,17100,17100,17100,17100,0
|
|
20231102,131800,288354350,17100,17100,17100,17100,2
|
|
20231102,131700,288320150,17100,17100,17100,17100,0
|
|
20231102,131600,288320150,17100,17060,17100,17060,131
|
|
20231102,131500,286084870,17060,17060,17060,17060,0
|
|
20231102,131400,286084870,17060,17060,17060,17060,8
|
|
20231102,131300,285948390,17060,17060,17060,17060,0
|
|
20231102,131200,285948390,17060,17060,17060,17060,0
|
|
20231102,131100,285948390,17060,17060,17060,17060,0
|
|
20231102,131000,285948390,17060,17060,17060,17060,0
|
|
20231102,130900,285948390,17060,17060,17060,17060,2
|
|
20231102,130800,285914270,17060,17030,17060,17030,112
|
|
20231102,130700,284006330,17030,17030,17030,17030,2
|
|
20231102,130600,283972270,17030,17030,17030,17030,0
|
|
20231102,130500,283972270,17030,17030,17030,17030,0
|
|
20231102,130400,283972270,17030,17030,17030,17030,0
|
|
20231102,130300,283972270,17030,17030,17030,17030,0
|
|
20231102,130200,283972270,17030,17030,17030,17030,0
|
|
20231102,130100,283972270,17030,17030,17030,17030,0
|
|
20231102,130000,283972270,17030,17030,17030,17030,0
|
|
20231102,125900,283972270,17030,17030,17030,17030,0
|
|
20231102,125800,283972270,17030,17030,17030,17030,0
|
|
20231102,125700,283972270,17030,17030,17030,17030,0
|
|
20231102,125600,283972270,17030,17030,17030,17030,0
|
|
20231102,125500,283972270,17030,17030,17030,17030,0
|
|
20231102,125400,283972270,17030,17030,17030,17030,3
|
|
20231102,125300,283921180,17030,17030,17030,17030,0
|
|
20231102,125200,283921180,17030,17030,17030,17030,0
|
|
20231102,125100,283921180,17030,17030,17030,17030,0
|
|
20231102,125000,283921180,17030,17030,17030,17030,0
|
|
20231102,124900,283921180,17030,17030,17030,17030,0
|
|
20231102,124800,283921180,17030,17030,17030,17030,0
|
|
20231102,124700,283921180,17030,17030,17030,17030,0
|
|
20231102,124600,283921180,17030,17030,17030,17030,0
|
|
20231102,124500,283921180,17030,17030,17030,17030,0
|
|
20231102,124400,283921180,17030,17030,17030,17030,4
|
|
20231102,124300,283853060,17030,17030,17030,17030,0
|
|
20231102,124200,283853060,17030,17030,17030,17030,0
|
|
20231102,124100,283853060,17030,17030,17030,17030,0
|
|
20231102,124000,283853060,17030,17030,17030,17030,0
|
|
20231102,123900,283853060,17030,17030,17030,17030,0
|
|
20231102,123800,283853060,17030,17030,17030,17030,1
|
|
20231102,123700,283836030,17030,17030,17030,17030,0
|
|
20231102,123600,283836030,17030,17030,17030,17030,0
|
|
20231102,123500,283836030,17030,17030,17030,17030,0
|
|
20231102,123400,283836030,17030,17030,17030,17030,1
|
|
20231102,123300,283819000,17030,17030,17030,17030,2
|
|
20231102,123200,283784940,17030,17030,17030,17030,0
|
|
20231102,123100,283784940,17030,17030,17030,17030,0
|
|
20231102,123000,283784940,17030,17030,17030,17030,0
|
|
20231102,122900,283784940,17030,17030,17030,17030,0
|
|
20231102,122800,283784940,17030,17030,17030,17030,0
|
|
20231102,122700,283784940,17030,17030,17030,17030,0
|
|
20231102,122600,283784940,17030,17030,17030,17030,2
|
|
20231102,122500,283750880,17030,17030,17030,17030,0
|
|
20231102,122400,283750880,17030,17030,17030,17030,0
|
|
20231102,122300,283750880,17030,17030,17030,17030,0
|
|
20231102,122200,283750880,17030,17030,17030,17030,0
|
|
20231102,122100,283750880,17030,17030,17030,17030,0
|
|
20231102,122000,283750880,17030,17030,17030,17030,0
|
|
20231102,121900,283750880,17030,17010,17030,17010,23
|
|
20231102,121800,283359550,17010,17010,17010,17010,1
|
|
20231102,121700,283342540,17010,17010,17010,17010,0
|
|
20231102,121600,283342540,17010,17010,17010,17010,0
|
|
20231102,121500,283342540,17010,17010,17010,17010,0
|
|
20231102,121400,283342540,17010,17010,17010,17010,0
|
|
20231102,121300,283342540,17010,17010,17010,17010,0
|
|
20231102,121200,283342540,17010,17010,17010,17010,0
|
|
20231102,121100,283342540,17010,17010,17010,17010,0
|
|
20231102,121000,283342540,17010,17010,17010,17010,0
|
|
20231102,120900,283342540,17010,17010,17010,17010,0
|
|
20231102,120800,283342540,17010,17010,17010,17010,0
|
|
20231102,120700,283342540,17010,17010,17010,17010,2
|
|
20231102,120600,283308520,17030,17030,17030,17030,0
|
|
20231102,120500,283308520,17030,17030,17030,17030,0
|
|
20231102,120400,283308520,17030,17030,17030,17030,0
|
|
20231102,120300,283308520,17030,17030,17030,17030,0
|
|
20231102,120200,283308520,17030,17030,17030,17030,0
|
|
20231102,120100,283308520,17030,17030,17030,17030,1
|
|
20231102,120000,283291490,17000,17000,17000,17000,0
|
|
20231102,115900,283291490,17000,17000,17000,17000,0
|
|
20231102,115800,283291490,17000,17000,17000,17000,0
|
|
20231102,115700,283291490,17000,17000,17000,17000,6
|
|
20231102,115600,283189490,17030,17030,17030,17030,1
|
|
20231102,115500,283172460,17000,17030,17030,17000,12
|
|
20231102,115400,282968370,17000,17000,17000,17000,85
|
|
20231102,115300,281523370,17000,17000,17000,17000,0
|
|
20231102,115200,281523370,17000,17000,17000,17000,0
|
|
20231102,115100,281523370,17000,17000,17000,17000,1
|
|
20231102,115000,281506370,17030,17020,17030,17020,7
|
|
20231102,114900,281387190,17010,17010,17010,17010,8
|
|
20231102,114800,281251110,17000,16980,17000,16980,501
|
|
20231102,114700,272735320,17010,17000,17010,17000,5
|
|
20231102,114600,272650280,16870,16920,16920,16870,277
|
|
20231102,114500,267973000,16900,16920,16920,16900,607
|
|
20231102,114400,257711460,16920,16940,16940,16920,30
|
|
20231102,114300,257203610,16960,16960,16960,16960,0
|
|
20231102,114200,257203610,16960,16960,16960,16960,0
|
|
20231102,114100,257203610,16960,16960,16960,16960,103
|
|
20231102,114000,255456730,16960,16960,16960,16960,0
|
|
20231102,113900,255456730,16960,16960,16960,16960,28
|
|
20231102,113800,254981850,17040,17050,17050,17040,15
|
|
20231102,113700,254726230,17040,17040,17040,17040,0
|
|
20231102,113600,254726230,17040,17040,17040,17040,38
|
|
20231102,113500,254078710,17040,17040,17050,17040,26
|
|
20231102,113400,253635610,16970,16970,16970,16970,63
|
|
20231102,113300,252566500,17040,17040,17040,17040,0
|
|
20231102,113200,252566500,17040,17040,17040,17040,0
|
|
20231102,113100,252566500,17040,17040,17040,17040,0
|
|
20231102,113000,252566500,17040,17040,17040,17040,0
|
|
20231102,112900,252566500,17040,17040,17040,17040,1
|
|
20231102,112800,252549460,17040,17040,17040,17040,0
|
|
20231102,112700,252549460,17040,17040,17040,17040,0
|
|
20231102,112600,252549460,17040,17040,17040,17040,0
|
|
20231102,112500,252549460,17040,17040,17040,17040,0
|
|
20231102,112400,252549460,17040,17040,17040,17040,0
|
|
20231102,112300,252549460,17040,17040,17040,17040,0
|
|
20231102,112200,252549460,17040,17040,17040,17040,0
|
|
20231102,112100,252549460,17040,17040,17040,17040,1
|
|
20231102,112000,252532420,16970,16970,16970,16970,1
|
|
20231102,111900,252515450,16960,16960,16960,16960,0
|
|
20231102,111800,252515450,16960,16960,16960,16960,0
|
|
20231102,111700,252515450,16960,16960,16960,16960,0
|
|
20231102,111600,252515450,16960,16960,16960,16960,0
|
|
20231102,111500,252515450,16960,16960,16960,16960,0
|
|
20231102,111400,252515450,16960,16960,16960,16960,0
|
|
20231102,111300,252515450,16960,16960,16960,16960,0
|
|
20231102,111200,252515450,16960,16960,16960,16960,0
|
|
20231102,111100,252515450,16960,16960,16960,16960,0
|
|
20231102,111000,252515450,16960,16960,16960,16960,0
|
|
20231102,110900,252515450,16960,16960,16960,16960,0
|
|
20231102,110800,252515450,16960,17000,17000,16960,29
|
|
20231102,110700,252022930,16950,16950,16950,16950,0
|
|
20231102,110600,252022930,16950,16950,16950,16950,0
|
|
20231102,110500,252022930,16950,16950,16950,16950,0
|
|
20231102,110400,252022930,16950,16950,16950,16950,0
|
|
20231102,110300,252022930,16950,16950,16950,16950,0
|
|
20231102,110200,252022930,16950,16950,16950,16950,0
|
|
20231102,110100,252022930,16950,16950,16950,16950,0
|
|
20231102,110000,252022930,16950,16950,16950,16950,0
|
|
20231102,105900,252022930,16950,16950,16950,16950,2
|
|
20231102,105800,251989030,17130,17130,17130,17130,0
|
|
20231102,105700,251989030,17130,16990,17130,16990,451
|
|
20231102,105600,244299700,16980,17060,17060,16880,1642
|
|
20231102,105500,216522200,17100,17100,17100,17100,7
|
|
20231102,105400,216402500,17050,17050,17050,17050,14
|
|
20231102,105300,216163800,17050,17050,17050,17050,0
|
|
20231102,105200,216163800,17050,17100,17100,17050,22
|
|
20231102,105100,215787750,17100,17110,17110,17100,10
|
|
20231102,105000,215616660,17180,17180,17180,17180,0
|
|
20231102,104900,215616660,17180,17180,17180,17180,0
|
|
20231102,104800,215616660,17180,17180,17180,17180,0
|
|
20231102,104700,215616660,17180,17180,17180,17180,0
|
|
20231102,104600,215616660,17180,17180,17180,17180,0
|
|
20231102,104500,215616660,17180,17180,17180,17180,0
|
|
20231102,104400,215616660,17180,17180,17180,17180,0
|
|
20231102,104300,215616660,17180,17180,17180,17180,0
|
|
20231102,104200,215616660,17180,17180,17180,17180,0
|
|
20231102,104100,215616660,17180,17180,17180,17180,0
|
|
20231102,104000,215616660,17180,17180,17180,17180,0
|
|
20231102,103900,215616660,17180,17180,17180,17180,0
|
|
20231102,103800,215616660,17180,17160,17180,17160,5
|
|
20231102,103700,215530840,17110,17110,17110,17110,17
|
|
20231102,103600,215239970,17260,17260,17260,17260,0
|
|
20231102,103500,215239970,17260,17260,17260,17260,0
|
|
20231102,103400,215239970,17260,17260,17260,17260,0
|
|
20231102,103300,215239970,17260,17260,17260,17260,0
|
|
20231102,103200,215239970,17260,17260,17260,17260,0
|
|
20231102,103100,215239970,17260,17260,17260,17260,0
|
|
20231102,103000,215239970,17260,17260,17260,17260,8
|
|
20231102,102900,215101890,17180,17180,17180,17180,30
|
|
20231102,102800,214586490,17180,17180,17180,17180,1
|
|
20231102,102700,214569310,17200,17280,17280,17200,6
|
|
20231102,102600,214465710,17300,17300,17300,17300,0
|
|
20231102,102500,214465710,17300,17300,17300,17300,5
|
|
20231102,102400,214379210,17320,17320,17320,17320,0
|
|
20231102,102300,214379210,17320,17320,17320,17320,1
|
|
20231102,102200,214361890,17330,17240,17330,17240,152
|
|
20231102,102100,211733770,17100,17250,17250,17100,5
|
|
20231102,102000,211648120,17240,17200,17240,17200,140
|
|
20231102,101900,209239600,17200,17200,17200,17200,72
|
|
20231102,101800,208001200,17200,17110,17200,17110,1381
|
|
20231102,101700,184353760,17120,17120,17120,17120,0
|
|
20231102,101600,184353760,17120,17120,17120,17120,1
|
|
20231102,101500,184336640,17110,17100,17110,17100,75
|
|
20231102,101400,183054110,17090,17090,17090,17090,0
|
|
20231102,101300,183054110,17090,17090,17090,17090,0
|
|
20231102,101200,183054110,17090,17090,17090,17090,0
|
|
20231102,101100,183054110,17090,17070,17090,17070,123
|
|
20231102,101000,180952440,17070,17030,17070,17030,1535
|
|
20231102,100900,154789930,17030,17030,17030,17030,0
|
|
20231102,100800,154789930,17030,17030,17030,17030,0
|
|
20231102,100700,154789930,17030,17030,17030,17030,0
|
|
20231102,100600,154789930,17030,17030,17030,17030,0
|
|
20231102,100500,154789930,17030,17030,17030,17030,0
|
|
20231102,100400,154789930,17030,17030,17030,17030,0
|
|
20231102,100300,154789930,17030,17030,17030,17030,0
|
|
20231102,100200,154789930,17030,17030,17030,17030,0
|
|
20231102,100100,154789930,17030,17030,17030,17030,0
|
|
20231102,100000,154789930,17030,17000,17030,16990,521
|
|
20231102,095900,145934160,17020,17020,17020,17020,0
|
|
20231102,095800,145934160,17020,17020,17020,17020,0
|
|
20231102,095700,145934160,17020,17020,17020,17020,88
|
|
20231102,095600,144436400,17000,16900,17000,16900,2714
|
|
20231102,095500,98534960,16980,16980,16980,16980,1
|
|
20231102,095400,98517980,16970,16970,16970,16970,38
|
|
20231102,095300,97873120,16980,16980,16980,16980,0
|
|
20231102,095200,97873120,16980,16980,16980,16980,0
|
|
20231102,095100,97873120,16980,16980,16980,16980,0
|
|
20231102,095000,97873120,16980,16980,16980,16980,0
|
|
20231102,094900,97873120,16980,16980,16980,16980,13
|
|
20231102,094800,97652380,16980,16980,16980,16980,58
|
|
20231102,094700,96667540,16980,16980,16980,16980,0
|
|
20231102,094600,96667540,16980,16980,16980,16980,0
|
|
20231102,094500,96667540,16980,16980,16980,16980,0
|
|
20231102,094400,96667540,16980,16980,16980,16980,0
|
|
20231102,094300,96667540,16980,16980,16980,16980,1
|
|
20231102,094200,96650560,16900,16900,16900,16900,0
|
|
20231102,094100,96650560,16900,16980,17000,16900,1070
|
|
20231102,094000,78480270,16980,16980,16980,16980,0
|
|
20231102,093900,78480270,16980,16980,16980,16980,0
|
|
20231102,093800,78480270,16980,16980,16980,16980,0
|
|
20231102,093700,78480270,16980,16980,16980,16980,0
|
|
20231102,093600,78480270,16980,16870,16980,16870,134
|
|
20231102,093500,76206270,16870,16870,16870,16870,100
|
|
20231102,093400,74519270,16980,16980,16980,16980,0
|
|
20231102,093300,74519270,16980,16980,16980,16980,0
|
|
20231102,093200,74519270,16980,16980,16980,16980,66
|
|
20231102,093100,73398590,16980,16980,16980,16980,50
|
|
20231102,093000,72549590,16980,16980,16980,16980,0
|
|
20231102,092900,72549590,16980,16980,16980,16980,0
|
|
20231102,092800,72549590,16980,16980,16980,16980,0
|
|
20231102,092700,72549590,16980,16980,16980,16980,0
|
|
20231102,092600,72549590,16980,16900,16980,16900,55
|
|
20231102,092500,71616090,16900,16900,16900,16900,106
|
|
20231102,092400,69824690,16900,16900,16900,16900,3
|
|
20231102,092300,69773990,16990,16990,16990,16990,0
|
|
20231102,092200,69773990,16990,16940,16990,16900,61
|
|
20231102,092100,68741000,16980,16980,16980,16980,0
|
|
20231102,092000,68741000,16980,16930,16980,16930,103
|
|
20231102,091900,66992560,16890,16890,16890,16890,0
|
|
20231102,091800,66992560,16890,16890,16890,16890,856
|
|
20231102,091700,52534720,16850,16950,16950,16850,10
|
|
20231102,091600,52365730,17020,17020,17020,17020,0
|
|
20231102,091500,52365730,17020,17020,17020,17020,0
|
|
20231102,091400,52365730,17020,17020,17020,17020,1
|
|
20231102,091300,52348710,17050,17050,17050,17050,0
|
|
20231102,091200,52348710,17050,16980,17050,16970,589
|
|
20231102,091100,42344840,16970,16900,16970,16900,995
|
|
20231102,091000,25506660,16780,16780,16780,16780,0
|
|
20231102,090900,25506660,16780,16780,16780,16780,0
|
|
20231102,090800,25506660,16780,16780,16780,16780,0
|
|
20231102,090700,25506660,16780,16900,16900,16780,126
|
|
20231102,090600,23377380,16900,16720,16920,16720,228
|
|
20231102,090500,19524460,16890,16890,16890,16890,86
|
|
20231102,090400,18071920,16890,16850,16930,16850,173
|
|
20231102,090300,15149070,16850,16830,16950,16680,96
|
|
20231102,090200,13533690,16890,16890,16890,16890,85
|
|
20231102,090100,12098040,16980,16880,16980,16880,15
|
|
20231102,090000,11843890,16870,16630,16870,16630,707
|