576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,183300,7855155655,4360,4360,4360,4360,25530
|
|
20231101,183200,7855155655,4360,4360,4360,4360,0
|
|
20231101,183100,7855155655,4360,4360,4360,4360,0
|
|
20231101,183000,7855155655,4360,4360,4360,4360,0
|
|
20231101,182900,7855155655,4360,4360,4360,4360,0
|
|
20231101,182800,7855155655,4360,4360,4360,4360,0
|
|
20231101,182700,7855155655,4360,4360,4360,4360,0
|
|
20231101,182600,7855155655,4360,4360,4360,4360,0
|
|
20231101,182500,7855155655,4360,4360,4360,4360,0
|
|
20231101,182400,7855155655,4360,4360,4360,4360,0
|
|
20231101,182300,7855155655,4360,4360,4360,4360,0
|
|
20231101,182200,7855155655,4360,4360,4360,4360,0
|
|
20231101,182100,7855155655,4360,4360,4360,4360,0
|
|
20231101,182000,7855155655,4360,4360,4360,4360,0
|
|
20231101,181900,7855155655,4360,4360,4360,4360,0
|
|
20231101,181800,7855155655,4360,4360,4360,4360,0
|
|
20231101,181700,7855155655,4360,4360,4360,4360,0
|
|
20231101,181600,7855155655,4360,4360,4360,4360,0
|
|
20231101,181500,7855155655,4360,4360,4360,4360,0
|
|
20231101,181400,7855155655,4360,4360,4360,4360,0
|
|
20231101,181300,7855155655,4360,4360,4360,4360,0
|
|
20231101,181200,7855155655,4360,4360,4360,4360,0
|
|
20231101,181100,7855155655,4360,4360,4360,4360,0
|
|
20231101,181000,7855155655,4360,4360,4360,4360,0
|
|
20231101,180900,7855155655,4360,4360,4360,4360,0
|
|
20231101,180800,7855155655,4360,4360,4360,4360,0
|
|
20231101,180700,7855155655,4360,4360,4360,4360,0
|
|
20231101,180600,7855155655,4360,4360,4360,4360,0
|
|
20231101,180500,7855155655,4360,4360,4360,4360,0
|
|
20231101,180400,7855155655,4360,4360,4360,4360,0
|
|
20231101,180300,7855155655,4360,4360,4360,4360,25530
|
|
20231101,180200,7855155655,4360,4360,4360,4360,0
|
|
20231101,180100,7855155655,4360,4360,4360,4360,0
|
|
20231101,180000,7855155655,4360,4360,4360,4360,0
|
|
20231101,175900,7855155655,4360,4360,4360,4360,0
|
|
20231101,175800,7855155655,4360,4360,4360,4360,0
|
|
20231101,175700,7855155655,4360,4360,4360,4360,0
|
|
20231101,175600,7855155655,4360,4360,4360,4360,0
|
|
20231101,175500,7855155655,4360,4360,4360,4360,0
|
|
20231101,175400,7855155655,4360,4360,4360,4360,0
|
|
20231101,175300,7855155655,4360,4360,4360,4360,0
|
|
20231101,175200,7855155655,4360,4360,4360,4360,0
|
|
20231101,175100,7855155655,4360,4360,4360,4360,0
|
|
20231101,175000,7855155655,4360,4360,4360,4360,0
|
|
20231101,174900,7855155655,4360,4360,4360,4360,0
|
|
20231101,174800,7855155655,4360,4360,4360,4360,0
|
|
20231101,174700,7855155655,4360,4360,4360,4360,0
|
|
20231101,174600,7855155655,4360,4360,4360,4360,0
|
|
20231101,174500,7855155655,4360,4360,4360,4360,0
|
|
20231101,174400,7855155655,4360,4360,4360,4360,0
|
|
20231101,174300,7855155655,4360,4360,4360,4360,0
|
|
20231101,174200,7855155655,4360,4360,4360,4360,0
|
|
20231101,174100,7855155655,4360,4360,4360,4360,0
|
|
20231101,174000,7855155655,4360,4360,4360,4360,0
|
|
20231101,173900,7855155655,4360,4360,4360,4360,0
|
|
20231101,173800,7855155655,4360,4360,4360,4360,0
|
|
20231101,173700,7855155655,4360,4360,4360,4360,0
|
|
20231101,173600,7855155655,4360,4360,4360,4360,0
|
|
20231101,173500,7855155655,4360,4360,4360,4360,0
|
|
20231101,173400,7855155655,4360,4360,4360,4360,0
|
|
20231101,173300,7855155655,4360,4360,4360,4360,25530
|
|
20231101,173200,7855155655,4360,4360,4360,4360,0
|
|
20231101,173100,7855155655,4360,4360,4360,4360,0
|
|
20231101,173000,7855155655,4360,4360,4360,4360,0
|
|
20231101,172900,7855155655,4360,4360,4360,4360,0
|
|
20231101,172800,7855155655,4360,4360,4360,4360,0
|
|
20231101,172700,7855155655,4360,4360,4360,4360,0
|
|
20231101,172600,7855155655,4360,4360,4360,4360,0
|
|
20231101,172500,7855155655,4360,4360,4360,4360,0
|
|
20231101,172400,7855155655,4360,4360,4360,4360,0
|
|
20231101,172300,7855155655,4360,4360,4360,4360,0
|
|
20231101,172200,7855155655,4360,4360,4360,4360,0
|
|
20231101,172100,7855155655,4360,4360,4360,4360,0
|
|
20231101,172000,7855155655,4360,4360,4360,4360,0
|
|
20231101,171900,7855155655,4360,4360,4360,4360,0
|
|
20231101,171800,7855155655,4360,4360,4360,4360,0
|
|
20231101,171700,7855155655,4360,4360,4360,4360,0
|
|
20231101,171600,7855155655,4360,4360,4360,4360,0
|
|
20231101,171500,7855155655,4360,4360,4360,4360,0
|
|
20231101,171400,7855155655,4360,4360,4360,4360,0
|
|
20231101,171300,7855155655,4360,4360,4360,4360,0
|
|
20231101,171200,7855155655,4360,4360,4360,4360,0
|
|
20231101,171100,7855155655,4360,4360,4360,4360,0
|
|
20231101,171000,7855155655,4360,4360,4360,4360,0
|
|
20231101,170900,7855155655,4360,4360,4360,4360,0
|
|
20231101,170800,7855155655,4360,4360,4360,4360,0
|
|
20231101,170700,7855155655,4360,4360,4360,4360,0
|
|
20231101,170600,7855155655,4360,4360,4360,4360,0
|
|
20231101,170500,7855155655,4360,4360,4360,4360,0
|
|
20231101,170400,7855155655,4360,4360,4360,4360,0
|
|
20231101,170300,7855155655,4360,4360,4360,4360,25530
|
|
20231101,170200,7855155655,4360,4360,4360,4360,0
|
|
20231101,170100,7855155655,4360,4360,4360,4360,0
|
|
20231101,170000,7855155655,4360,4360,4360,4360,0
|
|
20231101,165900,7855155655,4360,4360,4360,4360,0
|
|
20231101,165800,7855155655,4360,4360,4360,4360,0
|
|
20231101,165700,7855155655,4360,4360,4360,4360,0
|
|
20231101,165600,7855155655,4360,4360,4360,4360,0
|
|
20231101,165500,7855155655,4360,4360,4360,4360,0
|
|
20231101,165400,7855155655,4360,4360,4360,4360,0
|
|
20231101,165300,7855155655,4360,4360,4360,4360,0
|
|
20231101,165200,7855155655,4360,4360,4360,4360,0
|
|
20231101,165100,7855155655,4360,4360,4360,4360,0
|
|
20231101,165000,7855155655,4360,4360,4360,4360,0
|
|
20231101,164900,7855155655,4360,4360,4360,4360,0
|
|
20231101,164800,7855155655,4360,4360,4360,4360,0
|
|
20231101,164700,7855155655,4360,4360,4360,4360,0
|
|
20231101,164600,7855155655,4360,4360,4360,4360,0
|
|
20231101,164500,7855155655,4360,4360,4360,4360,0
|
|
20231101,164400,7855155655,4360,4360,4360,4360,0
|
|
20231101,164300,7855155655,4360,4360,4360,4360,0
|
|
20231101,164200,7855155655,4360,4360,4360,4360,0
|
|
20231101,164100,7855155655,4360,4360,4360,4360,0
|
|
20231101,164000,7855155655,4360,4360,4360,4360,0
|
|
20231101,163900,7855155655,4360,4360,4360,4360,0
|
|
20231101,163800,7855155655,4360,4360,4360,4360,0
|
|
20231101,163700,7855155655,4360,4360,4360,4360,0
|
|
20231101,163600,7855155655,4360,4360,4360,4360,0
|
|
20231101,163500,7855155655,4360,4360,4360,4360,0
|
|
20231101,163400,7855155655,4360,4360,4360,4360,0
|
|
20231101,163300,7855155655,4360,4360,4360,4360,25530
|
|
20231101,163200,7855155655,4360,4360,4360,4360,0
|
|
20231101,163100,7855155655,4360,4360,4360,4360,0
|
|
20231101,163000,7855155655,4360,4360,4360,4360,0
|
|
20231101,162900,7855155655,4360,4360,4360,4360,0
|
|
20231101,162800,7855155655,4360,4360,4360,4360,0
|
|
20231101,162700,7855155655,4360,4360,4360,4360,0
|
|
20231101,162600,7855155655,4360,4360,4360,4360,0
|
|
20231101,162500,7855155655,4360,4360,4360,4360,0
|
|
20231101,162400,7855155655,4360,4360,4360,4360,0
|
|
20231101,162300,7855155655,4360,4360,4360,4360,0
|
|
20231101,162200,7855155655,4360,4360,4360,4360,0
|
|
20231101,162100,7855155655,4360,4360,4360,4360,0
|
|
20231101,162000,7855155655,4360,4360,4360,4360,0
|
|
20231101,161900,7855155655,4360,4360,4360,4360,0
|
|
20231101,161800,7855155655,4360,4360,4360,4360,0
|
|
20231101,161700,7855155655,4360,4360,4360,4360,0
|
|
20231101,161600,7855155655,4360,4360,4360,4360,0
|
|
20231101,161500,7855155655,4360,4360,4360,4360,0
|
|
20231101,161400,7855155655,4360,4360,4360,4360,0
|
|
20231101,161300,7855155655,4360,4360,4360,4360,0
|
|
20231101,161200,7855155655,4360,4360,4360,4360,0
|
|
20231101,161100,7855155655,4360,4360,4360,4360,0
|
|
20231101,161000,7855155655,4360,4360,4360,4360,0
|
|
20231101,160900,7855155655,4360,4360,4360,4360,0
|
|
20231101,160800,7855155655,4360,4360,4360,4360,0
|
|
20231101,160700,7855155655,4360,4360,4360,4360,0
|
|
20231101,160600,7855155655,4360,4360,4360,4360,0
|
|
20231101,160500,7855155655,4360,4360,4360,4360,0
|
|
20231101,160400,7855155655,4360,4360,4360,4360,0
|
|
20231101,160300,7855155655,4360,4360,4360,4360,25530
|
|
20231101,160200,7855155655,4360,4360,4360,4360,0
|
|
20231101,160100,7855155655,4360,4360,4360,4360,0
|
|
20231101,160000,7855155655,4360,4360,4360,4360,0
|
|
20231101,155900,7855155655,4360,4360,4360,4360,0
|
|
20231101,155800,7855155655,4360,4360,4360,4360,0
|
|
20231101,155700,7855155655,4360,4360,4360,4360,0
|
|
20231101,155600,7855155655,4360,4360,4360,4360,0
|
|
20231101,155500,7855155655,4360,4360,4360,4360,0
|
|
20231101,155400,7855155655,4360,4360,4360,4360,0
|
|
20231101,155300,7855155655,4360,4360,4360,4360,0
|
|
20231101,155200,7855155655,4360,4360,4360,4360,0
|
|
20231101,155100,7855155655,4360,4360,4360,4360,0
|
|
20231101,155000,7855155655,4360,4360,4360,4360,0
|
|
20231101,154900,7855155655,4360,4360,4360,4360,0
|
|
20231101,154800,7855155655,4360,4360,4360,4360,0
|
|
20231101,154700,7855155655,4360,4360,4360,4360,0
|
|
20231101,154600,7855155655,4360,4360,4360,4360,0
|
|
20231101,154500,7855155655,4360,4360,4360,4360,0
|
|
20231101,154400,7855155655,4360,4360,4360,4360,0
|
|
20231101,154300,7855155655,4360,4360,4360,4360,0
|
|
20231101,154200,7855155655,4360,4360,4360,4360,0
|
|
20231101,154100,7855155655,4360,4360,4360,4360,0
|
|
20231101,154000,7855155655,4360,4360,4360,4360,0
|
|
20231101,153900,7855155655,4360,4360,4360,4360,0
|
|
20231101,153800,7855155655,4360,4360,4360,4360,0
|
|
20231101,153700,7855155655,4360,4360,4360,4360,0
|
|
20231101,153600,7855155655,4360,4360,4360,4360,0
|
|
20231101,153500,7855155655,4360,4360,4360,4360,0
|
|
20231101,153400,7855155655,4360,4360,4360,4360,0
|
|
20231101,153300,7855155655,4360,4360,4360,4360,25530
|
|
20231101,153200,7855155655,4360,4360,4360,4360,0
|
|
20231101,153100,7855155655,4360,4360,4360,4360,0
|
|
20231101,153000,7855155655,4360,4360,4360,4360,25530
|
|
20231101,152900,7743844855,4360,4360,4360,4360,0
|
|
20231101,152800,7743844855,4360,4360,4360,4360,0
|
|
20231101,152700,7743844855,4360,4360,4360,4360,0
|
|
20231101,152600,7743844855,4360,4360,4360,4360,0
|
|
20231101,152500,7743844855,4360,4360,4360,4360,0
|
|
20231101,152400,7743844855,4360,4360,4360,4360,0
|
|
20231101,152300,7743844855,4360,4360,4360,4360,0
|
|
20231101,152200,7743844855,4360,4360,4360,4360,0
|
|
20231101,152100,7743844855,4360,4360,4360,4360,0
|
|
20231101,152000,7743844855,4360,4360,4360,4360,0
|
|
20231101,151900,7743844855,4360,4345,4370,4345,4693
|
|
20231101,151800,7723388290,4350,4330,4350,4330,4758
|
|
20231101,151700,7702754285,4325,4350,4350,4325,4303
|
|
20231101,151600,7684075250,4350,4375,4375,4350,2369
|
|
20231101,151500,7673746390,4375,4355,4375,4345,6758
|
|
20231101,151400,7644209150,4375,4365,4375,4345,10872
|
|
20231101,151300,7596746030,4365,4340,4375,4340,19529
|
|
20231101,151200,7511582245,4330,4340,4340,4320,3994
|
|
20231101,151100,7494260390,4340,4305,4340,4305,3882
|
|
20231101,151000,7477470025,4305,4305,4325,4300,1571
|
|
20231101,150900,7470694070,4300,4295,4325,4295,1657
|
|
20231101,150800,7463563260,4305,4295,4325,4290,10586
|
|
20231101,150700,7418092965,4295,4275,4330,4275,1333
|
|
20231101,150600,7412350765,4275,4270,4300,4270,231
|
|
20231101,150500,7411358595,4285,4265,4285,4265,6805
|
|
20231101,150400,7382235475,4280,4280,4285,4280,2420
|
|
20231101,150300,7371877375,4280,4295,4295,4265,6087
|
|
20231101,150200,7345796455,4295,4300,4305,4295,5398
|
|
20231101,150100,7322589965,4315,4315,4315,4305,3295
|
|
20231101,150000,7308393320,4315,4340,4340,4300,5040
|
|
20231101,145900,7286642680,4340,4295,4355,4295,13648
|
|
20231101,145800,7227612295,4295,4285,4300,4285,4642
|
|
20231101,145700,7207686645,4280,4275,4280,4270,2579
|
|
20231101,145600,7196661815,4270,4280,4285,4270,6087
|
|
20231101,145500,7170647735,4275,4260,4275,4255,2965
|
|
20231101,145400,7157998380,4260,4260,4265,4260,1580
|
|
20231101,145300,7151267080,4260,4260,4270,4260,3049
|
|
20231101,145200,7138276550,4260,4230,4260,4230,9561
|
|
20231101,145100,7097780075,4230,4230,4230,4225,860
|
|
20231101,145000,7094142285,4230,4235,4235,4220,1861
|
|
20231101,144900,7086272795,4235,4220,4235,4220,6771
|
|
20231101,144800,7057618975,4220,4220,4220,4210,8779
|
|
20231101,144700,7020611385,4220,4230,4230,4215,3099
|
|
20231101,144600,7007523455,4210,4250,4250,4200,20951
|
|
20231101,144500,6918865665,4250,4310,4310,4250,13051
|
|
20231101,144400,6863116180,4315,4310,4315,4290,12041
|
|
20231101,144300,6811317830,4310,4335,4335,4305,6698
|
|
20231101,144200,6782430060,4340,4335,4340,4335,1541
|
|
20231101,144100,6775745680,4330,4315,4330,4310,5664
|
|
20231101,144000,6751289905,4325,4340,4340,4320,7373
|
|
20231101,143900,6719364520,4340,4340,4350,4340,1415
|
|
20231101,143800,6713222420,4340,4350,4350,4340,6189
|
|
20231101,143700,6686323995,4355,4345,4355,4345,1644
|
|
20231101,143600,6679177315,4350,4350,4355,4340,3807
|
|
20231101,143500,6662625455,4360,4360,4365,4350,2698
|
|
20231101,143400,6650867640,4360,4365,4365,4360,291
|
|
20231101,143300,6649597430,4365,4370,4370,4360,1876
|
|
20231101,143200,6641413935,4360,4360,4365,4360,41
|
|
20231101,143100,6641235170,4370,4370,4370,4360,310
|
|
20231101,143000,6639881615,4365,4355,4365,4355,1092
|
|
20231101,142900,6635120065,4355,4370,4370,4355,1810
|
|
20231101,142800,6627231000,4370,4370,4370,4370,268
|
|
20231101,142700,6626059840,4370,4370,4370,4360,194
|
|
20231101,142600,6625212070,4370,4370,4375,4370,1432
|
|
20231101,142500,6618953735,4370,4370,4370,4370,9
|
|
20231101,142400,6618914405,4375,4380,4380,4375,1525
|
|
20231101,142300,6612241730,4370,4370,4370,4370,20
|
|
20231101,142200,6612154330,4370,4370,4370,4370,100
|
|
20231101,142100,6611717330,4370,4380,4380,4370,393
|
|
20231101,142000,6609999870,4380,4380,4380,4380,1533
|
|
20231101,141900,6603285330,4380,4370,4380,4370,3037
|
|
20231101,141800,6590004375,4370,4370,4370,4370,164
|
|
20231101,141700,6589287695,4365,4365,4365,4365,298
|
|
20231101,141600,6587986925,4365,4365,4365,4365,2
|
|
20231101,141500,6587978195,4360,4360,4360,4360,100
|
|
20231101,141400,6587542195,4360,4360,4370,4360,743
|
|
20231101,141300,6584300665,4360,4370,4370,4360,429
|
|
20231101,141200,6582430215,4370,4365,4370,4365,86
|
|
20231101,141100,6582054510,4360,4360,4365,4360,63
|
|
20231101,141000,6581779675,4365,4360,4365,4360,1501
|
|
20231101,140900,6575233280,4360,4360,4360,4360,7
|
|
20231101,140800,6575202760,4360,4365,4365,4360,4609
|
|
20231101,140700,6555095435,4365,4365,4365,4365,1
|
|
20231101,140600,6555091070,4370,4365,4370,4365,259
|
|
20231101,140500,6553959760,4365,4370,4370,4365,2032
|
|
20231101,140400,6545081875,4370,4370,4370,4370,8
|
|
20231101,140300,6545046915,4375,4375,4375,4370,415
|
|
20231101,140200,6543231295,4375,4375,4375,4375,1
|
|
20231101,140100,6543226920,4380,4380,4380,4380,423
|
|
20231101,140000,6541374180,4380,4360,4380,4360,12797
|
|
20231101,135900,6485463160,4360,4360,4360,4355,727
|
|
20231101,135800,6482294895,4360,4355,4370,4355,5944
|
|
20231101,135700,6456364455,4365,4355,4365,4355,222
|
|
20231101,135600,6455397635,4355,4370,4370,4355,508
|
|
20231101,135500,6453183145,4355,4375,4375,4355,68
|
|
20231101,135400,6452886975,4375,4370,4375,4355,6818
|
|
20231101,135300,6423161495,4375,4365,4375,4355,2118
|
|
20231101,135200,6413920900,4365,4375,4375,4365,5920
|
|
20231101,135100,6388034535,4375,4390,4390,4375,6106
|
|
20231101,135000,6361293125,4380,4385,4385,4380,3780
|
|
20231101,134900,6344722605,4390,4385,4390,4380,5986
|
|
20231101,134800,6318479570,4385,4395,4405,4385,10221
|
|
20231101,134700,6273627795,4400,4400,4420,4395,57013
|
|
20231101,134600,6022661615,4395,4395,4395,4385,5707
|
|
20231101,134500,5997583240,4395,4395,4395,4385,963
|
|
20231101,134400,5993355080,4395,4390,4400,4385,30918
|
|
20231101,134300,5857608195,4390,4385,4390,4385,4553
|
|
20231101,134200,5837643155,4390,4375,4390,4375,5307
|
|
20231101,134100,5814392540,4370,4390,4395,4370,10926
|
|
20231101,134000,5766492405,4395,4380,4400,4375,15939
|
|
20231101,133900,5696474675,4375,4395,4395,4375,4471
|
|
20231101,133800,5676871475,4390,4355,4400,4355,46794
|
|
20231101,133700,5471880130,4355,4340,4370,4340,61575
|
|
20231101,133600,5203895475,4340,4335,4345,4330,18809
|
|
20231101,133500,5122290425,4335,4315,4335,4315,14481
|
|
20231101,133400,5059610065,4315,4315,4320,4310,4838
|
|
20231101,133300,5038737560,4315,4300,4320,4300,3574
|
|
20231101,133200,5023334050,4310,4320,4320,4295,6177
|
|
20231101,133100,4996756585,4320,4330,4330,4310,5883
|
|
20231101,133000,4971356435,4330,4310,4330,4305,13327
|
|
20231101,132900,4913796700,4305,4280,4305,4280,23570
|
|
20231101,132800,4812524730,4275,4280,4280,4275,3337
|
|
20231101,132700,4798257545,4280,4280,4280,4280,1901
|
|
20231101,132600,4790121265,4280,4270,4290,4270,2183
|
|
20231101,132500,4780776695,4270,4295,4295,4270,5103
|
|
20231101,132400,4758939405,4295,4260,4305,4260,15673
|
|
20231101,132300,4691704765,4255,4250,4265,4250,6811
|
|
20231101,132200,4662720935,4255,4250,4255,4250,2101
|
|
20231101,132100,4653791185,4245,4240,4260,4240,5590
|
|
20231101,132000,4630064285,4235,4235,4235,4235,1143
|
|
20231101,131900,4625223680,4230,4235,4235,4230,2052
|
|
20231101,131800,4616533930,4230,4240,4240,4230,2050
|
|
20231101,131700,4607861930,4230,4235,4235,4230,4000
|
|
20231101,131600,4590938730,4240,4245,4250,4240,5530
|
|
20231101,131500,4567473175,4240,4240,4240,4235,3164
|
|
20231101,131400,4554067815,4235,4235,4235,4235,933
|
|
20231101,131300,4550116560,4230,4230,4240,4230,12071
|
|
20231101,131200,4499044120,4230,4230,4230,4220,12490
|
|
20231101,131100,4446295630,4230,4230,4230,4230,116
|
|
20231101,131000,4445804950,4230,4230,4230,4230,5000
|
|
20231101,130900,4424654950,4230,4230,4230,4230,2595
|
|
20231101,130800,4413678100,4230,4245,4245,4230,4262
|
|
20231101,130700,4395648340,4245,4255,4260,4230,9869
|
|
20231101,130600,4353758910,4230,4225,4235,4225,8142
|
|
20231101,130500,4319310715,4230,4210,4230,4205,8342
|
|
20231101,130400,4284079855,4220,4225,4235,4215,7352
|
|
20231101,130300,4253033640,4240,4200,4250,4200,8359
|
|
20231101,130200,4217798280,4200,4205,4210,4200,4427
|
|
20231101,130100,4199191635,4195,4200,4205,4195,74
|
|
20231101,130000,4198881185,4200,4200,4205,4200,179
|
|
20231101,125900,4198128510,4205,4200,4205,4200,111
|
|
20231101,125800,4197661765,4205,4205,4205,4205,0
|
|
20231101,125700,4197661765,4205,4200,4205,4200,220
|
|
20231101,125600,4196737690,4195,4200,4200,4195,2270
|
|
20231101,125500,4187213690,4200,4200,4200,4200,0
|
|
20231101,125400,4187213690,4200,4200,4200,4200,173
|
|
20231101,125300,4186487090,4200,4195,4200,4195,1368
|
|
20231101,125200,4180745355,4185,4185,4185,4185,502
|
|
20231101,125100,4178644485,4185,4190,4190,4180,2216
|
|
20231101,125000,4169369105,4190,4200,4200,4190,1054
|
|
20231101,124900,4164945305,4200,4200,4200,4200,856
|
|
20231101,124800,4161350105,4200,4205,4210,4200,17752
|
|
20231101,124700,4086776920,4210,4210,4210,4210,1
|
|
20231101,124600,4086772710,4205,4195,4205,4190,899
|
|
20231101,124500,4082996020,4190,4220,4220,4190,35024
|
|
20231101,124400,3935931475,4225,4225,4225,4225,2958
|
|
20231101,124300,3923433925,4230,4235,4235,4230,2247
|
|
20231101,124200,3913923650,4235,4235,4235,4235,0
|
|
20231101,124100,3913923650,4235,4235,4235,4235,0
|
|
20231101,124000,3913923650,4235,4235,4235,4235,0
|
|
20231101,123900,3913923650,4235,4235,4235,4235,0
|
|
20231101,123800,3913923650,4235,4235,4235,4235,0
|
|
20231101,123700,3913923650,4235,4240,4240,4235,1230
|
|
20231101,123600,3908711455,4255,4245,4260,4240,8186
|
|
20231101,123500,3873963880,4260,4255,4270,4245,30746
|
|
20231101,123400,3743335665,4250,4250,4250,4245,6605
|
|
20231101,123300,3715264915,4250,4250,4250,4250,676
|
|
20231101,123200,3712391915,4245,4240,4250,4240,4735
|
|
20231101,123100,3692292030,4240,4230,4240,4230,59
|
|
20231101,123000,3692041910,4225,4225,4225,4225,1858
|
|
20231101,122900,3684191860,4220,4215,4220,4215,730
|
|
20231101,122800,3681114555,4215,4215,4215,4215,48
|
|
20231101,122700,3680912235,4210,4210,4210,4210,23
|
|
20231101,122600,3680815405,4210,4215,4215,4210,60
|
|
20231101,122500,3680562555,4215,4215,4215,4215,0
|
|
20231101,122400,3680562555,4215,4215,4215,4215,0
|
|
20231101,122300,3680562555,4215,4215,4215,4215,200
|
|
20231101,122200,3679719555,4215,4215,4215,4215,0
|
|
20231101,122100,3679719555,4215,4215,4215,4215,0
|
|
20231101,122000,3679719555,4215,4215,4215,4215,0
|
|
20231101,121900,3679719555,4215,4215,4215,4215,0
|
|
20231101,121800,3679719555,4215,4215,4215,4215,0
|
|
20231101,121700,3679719555,4215,4215,4215,4215,1551
|
|
20231101,121600,3673182090,4215,4215,4215,4215,1
|
|
20231101,121500,3673177875,4225,4225,4225,4225,60
|
|
20231101,121400,3672924375,4220,4220,4220,4220,0
|
|
20231101,121300,3672924375,4220,4225,4225,4220,101
|
|
20231101,121200,3672498135,4225,4225,4225,4225,5
|
|
20231101,121100,3672477010,4230,4230,4230,4230,100
|
|
20231101,121000,3672054010,4230,4220,4240,4220,122
|
|
20231101,120900,3671537965,4245,4210,4245,4210,10166
|
|
20231101,120800,3628476785,4205,4205,4205,4205,301
|
|
20231101,120700,3627211080,4205,4205,4205,4205,1
|
|
20231101,120600,3627206875,4205,4205,4205,4195,7340
|
|
20231101,120500,3596411495,4210,4210,4210,4210,5
|
|
20231101,120400,3596390445,4210,4205,4210,4200,251
|
|
20231101,120300,3595336230,4200,4200,4200,4200,0
|
|
20231101,120200,3595336230,4200,4200,4200,4200,0
|
|
20231101,120100,3595336230,4200,4200,4200,4200,770
|
|
20231101,120000,3592102230,4205,4205,4205,4205,1073
|
|
20231101,115900,3587590265,4215,4215,4215,4215,0
|
|
20231101,115800,3587590265,4215,4210,4215,4205,203
|
|
20231101,115700,3586734645,4210,4210,4210,4210,75
|
|
20231101,115600,3586418895,4215,4215,4215,4215,2
|
|
20231101,115500,3586410465,4220,4225,4225,4205,315
|
|
20231101,115400,3585079670,4225,4230,4230,4210,2656
|
|
20231101,115300,3573863780,4240,4240,4240,4240,0
|
|
20231101,115200,3573863780,4240,4230,4240,4230,611
|
|
20231101,115100,3571278400,4230,4220,4230,4220,2210
|
|
20231101,115000,3561945130,4220,4220,4220,4220,300
|
|
20231101,114900,3560679130,4225,4225,4225,4225,13
|
|
20231101,114800,3560624205,4225,4225,4225,4220,1457
|
|
20231101,114700,3554475120,4225,4225,4225,4225,60
|
|
20231101,114600,3554221620,4215,4215,4225,4215,3199
|
|
20231101,114500,3540732310,4215,4205,4215,4205,4
|
|
20231101,114400,3540715470,4220,4220,4220,4220,11
|
|
20231101,114300,3540669050,4220,4220,4220,4220,50
|
|
20231101,114200,3540458050,4215,4215,4215,4215,659
|
|
20231101,114100,3537680365,4225,4220,4225,4220,110
|
|
20231101,114000,3537216115,4215,4215,4220,4215,1642
|
|
20231101,113900,3530289855,4215,4220,4225,4200,3921
|
|
20231101,113800,3513787860,4230,4230,4230,4230,120
|
|
20231101,113700,3513280260,4235,4235,4235,4235,0
|
|
20231101,113600,3513280260,4235,4230,4235,4220,202
|
|
20231101,113500,3512425805,4215,4215,4215,4215,0
|
|
20231101,113400,3512425805,4215,4220,4220,4210,3261
|
|
20231101,113300,3498679810,4245,4225,4245,4220,6110
|
|
20231101,113200,3472892745,4225,4225,4225,4225,2010
|
|
20231101,113100,3464400495,4225,4240,4245,4225,5482
|
|
20231101,113000,3441225480,4235,4245,4245,4220,3257
|
|
20231101,112900,3427463705,4245,4245,4245,4245,0
|
|
20231101,112800,3427463705,4245,4235,4245,4235,35
|
|
20231101,112700,3427315370,4235,4245,4245,4235,330
|
|
20231101,112600,3425915590,4250,4250,4250,4240,3169
|
|
20231101,112500,3412470205,4250,4245,4250,4245,205
|
|
20231101,112400,3411598970,4250,4250,4250,4250,236
|
|
20231101,112300,3410595970,4260,4245,4260,4245,1592
|
|
20231101,112200,3403833730,4250,4240,4250,4240,1199
|
|
20231101,112100,3398748870,4235,4240,4240,4235,2000
|
|
20231101,112000,3390277855,4260,4220,4260,4220,6474
|
|
20231101,111900,3362799710,4220,4255,4255,4220,19873
|
|
20231101,111800,3278697180,4250,4265,4265,4250,700
|
|
20231101,111700,3275721430,4245,4275,4275,4245,7954
|
|
20231101,111600,3241864210,4275,4275,4275,4275,499
|
|
20231101,111500,3239730985,4280,4270,4280,4265,579
|
|
20231101,111400,3237258750,4275,4270,4285,4270,2716
|
|
20231101,111300,3225641145,4270,4285,4285,4270,5586
|
|
20231101,111200,3201751450,4295,4295,4295,4295,10
|
|
20231101,111100,3201708500,4285,4295,4295,4285,5000
|
|
20231101,111000,3180283240,4295,4295,4295,4295,0
|
|
20231101,110900,3180283240,4295,4295,4295,4295,0
|
|
20231101,110800,3180283240,4295,4295,4295,4295,20
|
|
20231101,110700,3180197340,4300,4300,4300,4300,134
|
|
20231101,110600,3179621140,4300,4305,4305,4290,797
|
|
20231101,110500,3176196690,4300,4300,4300,4300,420
|
|
20231101,110400,3174390690,4305,4305,4305,4305,1
|
|
20231101,110300,3174386385,4305,4305,4305,4305,11
|
|
20231101,110200,3174339030,4305,4305,4305,4305,978
|
|
20231101,110100,3170128740,4305,4305,4305,4305,147
|
|
20231101,110000,3169495905,4305,4295,4305,4295,1009
|
|
20231101,105900,3165157945,4290,4275,4290,4275,3981
|
|
20231101,105800,3148112635,4275,4275,4275,4270,718
|
|
20231101,105700,3145043470,4270,4270,4280,4270,646
|
|
20231101,105600,3142283940,4280,4270,4285,4270,2216
|
|
20231101,105500,3132815140,4270,4275,4275,4270,430
|
|
20231101,105400,3130977540,4280,4280,4280,4280,383
|
|
20231101,105300,3129338300,4290,4285,4295,4280,174
|
|
20231101,105200,3128591605,4285,4280,4295,4280,3025
|
|
20231101,105100,3115628280,4285,4275,4285,4275,3075
|
|
20231101,105000,3102466975,4255,4280,4290,4255,5190
|
|
20231101,104900,3080305835,4280,4280,4280,4280,500
|
|
20231101,104800,3078165835,4280,4290,4290,4280,3728
|
|
20231101,104700,3062204385,4305,4305,4310,4290,5733
|
|
20231101,104600,3037546545,4310,4315,4320,4310,4625
|
|
20231101,104500,3017590935,4315,4320,4320,4315,1825
|
|
20231101,104400,3009716015,4320,4340,4340,4305,6250
|
|
20231101,104300,2982681780,4340,4325,4350,4325,42259
|
|
20231101,104200,2799284785,4325,4320,4330,4320,9372
|
|
20231101,104100,2758761815,4320,4310,4320,4310,2353
|
|
20231101,104000,2748613350,4310,4310,4310,4310,139
|
|
20231101,103900,2748014260,4310,4310,4315,4310,251
|
|
20231101,103800,2746932430,4310,4310,4310,4305,2057
|
|
20231101,103700,2738067335,4315,4320,4325,4305,1675
|
|
20231101,103600,2730839665,4325,4315,4325,4315,3623
|
|
20231101,103500,2715189035,4315,4285,4315,4285,11553
|
|
20231101,103400,2665544645,4270,4290,4290,4270,611
|
|
20231101,103300,2662929385,4285,4285,4285,4285,0
|
|
20231101,103200,2662929385,4285,4270,4285,4270,3700
|
|
20231101,103100,2647100060,4270,4265,4275,4265,1055
|
|
20231101,103000,2642600110,4275,4275,4275,4275,2000
|
|
20231101,102900,2634050110,4280,4280,4280,4280,305
|
|
20231101,102800,2632744710,4280,4280,4280,4280,109
|
|
20231101,102700,2632278190,4280,4280,4280,4280,1933
|
|
20231101,102600,2624004950,4290,4280,4290,4280,356
|
|
20231101,102500,2622481160,4290,4290,4290,4285,1298
|
|
20231101,102400,2616917420,4290,4285,4290,4280,1332
|
|
20231101,102300,2611209320,4280,4280,4280,4280,25
|
|
20231101,102200,2611102320,4290,4285,4290,4285,550
|
|
20231101,102100,2608745540,4295,4290,4295,4290,492
|
|
20231101,102000,2606634805,4285,4290,4290,4285,101
|
|
20231101,101900,2606201520,4285,4285,4285,4285,0
|
|
20231101,101800,2606201520,4285,4290,4290,4285,1395
|
|
20231101,101700,2600219295,4290,4290,4295,4290,2776
|
|
20231101,101600,2588308995,4290,4310,4310,4290,1757
|
|
20231101,101500,2580753835,4310,4310,4320,4310,1245
|
|
20231101,101400,2575386885,4320,4320,4325,4310,1018
|
|
20231101,101300,2570996460,4320,4310,4320,4310,1788
|
|
20231101,101200,2563281545,4315,4315,4315,4315,389
|
|
20231101,101100,2561603010,4315,4320,4325,4315,3039
|
|
20231101,101000,2548475105,4320,4335,4340,4320,12901
|
|
20231101,100900,2492585970,4335,4310,4335,4310,20100
|
|
20231101,100800,2405685800,4310,4315,4320,4310,770
|
|
20231101,100700,2402362290,4315,4310,4315,4310,2011
|
|
20231101,100600,2393690640,4310,4300,4310,4295,6344
|
|
20231101,100500,2366393885,4300,4295,4300,4295,1009
|
|
20231101,100400,2362057810,4290,4300,4305,4290,515
|
|
20231101,100300,2359843040,4300,4300,4305,4300,1024
|
|
20231101,100200,2355439750,4295,4300,4300,4295,16
|
|
20231101,100100,2355371025,4300,4305,4305,4300,337
|
|
20231101,100000,2353921915,4300,4305,4305,4300,89
|
|
20231101,095900,2353539210,4305,4305,4305,4300,588
|
|
20231101,095800,2351010300,4305,4310,4310,4305,3454
|
|
20231101,095700,2336128215,4310,4290,4310,4285,4986
|
|
20231101,095600,2314695890,4300,4295,4300,4295,2107
|
|
20231101,095500,2305640790,4300,4305,4305,4300,2492
|
|
20231101,095400,2294923685,4305,4305,4310,4305,4590
|
|
20231101,095300,2275148165,4305,4290,4305,4290,2251
|
|
20231101,095200,2265480705,4280,4275,4285,4275,1009
|
|
20231101,095100,2261161200,4280,4280,4280,4275,1584
|
|
20231101,095000,2254384090,4280,4285,4300,4280,2551
|
|
20231101,094900,2243454090,4285,4300,4300,4285,5541
|
|
20231101,094800,2219656650,4300,4295,4310,4290,32487
|
|
20231101,094700,2079801770,4305,4290,4310,4290,12681
|
|
20231101,094600,2025259370,4295,4310,4310,4295,1441
|
|
20231101,094500,2019057155,4300,4290,4305,4290,10274
|
|
20231101,094400,1974892885,4290,4255,4290,4255,6109
|
|
20231101,094300,1948762045,4255,4255,4255,4235,1404
|
|
20231101,094200,1942799045,4265,4280,4280,4255,1279
|
|
20231101,094100,1937343380,4275,4300,4300,4265,3316
|
|
20231101,094000,1923152890,4300,4300,4300,4290,3360
|
|
20231101,093900,1908707545,4300,4250,4300,4250,19151
|
|
20231101,093800,1826567220,4255,4255,4260,4230,11387
|
|
20231101,093700,1778330810,4255,4255,4260,4240,944
|
|
20231101,093600,1774313940,4255,4245,4260,4230,5111
|
|
20231101,093500,1752651175,4260,4285,4285,4260,3383
|
|
20231101,093400,1738212690,4285,4285,4285,4280,712
|
|
20231101,093300,1735162840,4285,4280,4285,4275,6930
|
|
20231101,093200,1705520770,4280,4255,4280,4240,6217
|
|
20231101,093100,1679015185,4235,4255,4255,4220,8246
|
|
20231101,093000,1644075695,4260,4270,4270,4260,900
|
|
20231101,092900,1640237385,4270,4275,4275,4270,2632
|
|
20231101,092800,1628997035,4275,4280,4285,4275,753
|
|
20231101,092700,1625777220,4285,4275,4285,4270,3042
|
|
20231101,092600,1612775420,4275,4290,4295,4270,6234
|
|
20231101,092500,1586126420,4290,4295,4300,4280,5113
|
|
20231101,092400,1564195150,4295,4305,4305,4290,1663
|
|
20231101,092300,1557044745,4300,4320,4320,4285,13622
|
|
20231101,092200,1498357660,4315,4250,4315,4250,25324
|
|
20231101,092100,1389715840,4250,4260,4260,4250,319
|
|
20231101,092000,1388358395,4260,4230,4260,4230,4804
|
|
20231101,091900,1367976435,4230,4235,4235,4225,2921
|
|
20231101,091800,1355620610,4240,4240,4250,4235,3667
|
|
20231101,091700,1340079230,4235,4260,4260,4235,1837
|
|
20231101,091600,1332281455,4275,4290,4300,4255,1193
|
|
20231101,091500,1327177070,4295,4250,4300,4250,6138
|
|
20231101,091400,1300864460,4250,4245,4260,4245,8004
|
|
20231101,091300,1266813840,4245,4250,4255,4225,9483
|
|
20231101,091200,1226626400,4250,4270,4280,4250,21894
|
|
20231101,091100,1133344980,4280,4305,4315,4280,15137
|
|
20231101,091000,1068302735,4305,4330,4330,4285,22853
|
|
20231101,090900,970048580,4310,4255,4340,4235,97617
|
|
20231101,090800,551507875,4255,4215,4260,4215,20359
|
|
20231101,090700,465163975,4220,4175,4220,4175,4140
|
|
20231101,090600,447798935,4175,4195,4225,4175,5664
|
|
20231101,090500,424034775,4180,4220,4235,4175,26633
|
|
20231101,090400,311802470,4225,4185,4230,4185,23021
|
|
20231101,090300,214829660,4185,4145,4185,4145,21365
|
|
20231101,090200,125851420,4150,4085,4150,4085,17021
|
|
20231101,090100,55393140,4070,4065,4140,4065,9893
|
|
20231101,090000,14694850,4065,4055,4065,4045,3623
|