607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190400,4363509623,2120,2120,2120,2120,15595
|
|
20231102,190300,4363509623,2120,2120,2120,2120,0
|
|
20231102,190200,4363509623,2120,2120,2120,2120,0
|
|
20231102,190100,4363509623,2120,2120,2120,2120,0
|
|
20231102,190000,4363509623,2120,2120,2120,2120,0
|
|
20231102,185900,4363509623,2120,2120,2120,2120,0
|
|
20231102,185800,4363509623,2120,2120,2120,2120,0
|
|
20231102,185700,4363509623,2120,2120,2120,2120,0
|
|
20231102,185600,4363509623,2120,2120,2120,2120,0
|
|
20231102,185500,4363509623,2120,2120,2120,2120,0
|
|
20231102,185400,4363509623,2120,2120,2120,2120,0
|
|
20231102,185300,4363509623,2120,2120,2120,2120,0
|
|
20231102,185200,4363509623,2120,2120,2120,2120,0
|
|
20231102,185100,4363509623,2120,2120,2120,2120,0
|
|
20231102,185000,4363509623,2120,2120,2120,2120,0
|
|
20231102,184900,4363509623,2120,2120,2120,2120,0
|
|
20231102,184800,4363509623,2120,2120,2120,2120,0
|
|
20231102,184700,4363509623,2120,2120,2120,2120,0
|
|
20231102,184600,4363509623,2120,2120,2120,2120,0
|
|
20231102,184500,4363509623,2120,2120,2120,2120,0
|
|
20231102,184400,4363509623,2120,2120,2120,2120,0
|
|
20231102,184300,4363509623,2120,2120,2120,2120,0
|
|
20231102,184200,4363509623,2120,2120,2120,2120,0
|
|
20231102,184100,4363509623,2120,2120,2120,2120,0
|
|
20231102,184000,4363509623,2120,2120,2120,2120,0
|
|
20231102,183900,4363509623,2120,2120,2120,2120,0
|
|
20231102,183800,4363509623,2120,2120,2120,2120,0
|
|
20231102,183700,4363509623,2120,2120,2120,2120,0
|
|
20231102,183600,4363509623,2120,2120,2120,2120,0
|
|
20231102,183500,4363509623,2120,2120,2120,2120,0
|
|
20231102,183400,4363509623,2120,2120,2120,2120,15595
|
|
20231102,183300,4363509623,2120,2120,2120,2120,0
|
|
20231102,183200,4363509623,2120,2120,2120,2120,0
|
|
20231102,183100,4363509623,2120,2120,2120,2120,0
|
|
20231102,183000,4363509623,2120,2120,2120,2120,0
|
|
20231102,182900,4363509623,2120,2120,2120,2120,0
|
|
20231102,182800,4363509623,2120,2120,2120,2120,0
|
|
20231102,182700,4363509623,2120,2120,2120,2120,0
|
|
20231102,182600,4363509623,2120,2120,2120,2120,0
|
|
20231102,182500,4363509623,2120,2120,2120,2120,0
|
|
20231102,182400,4363509623,2120,2120,2120,2120,0
|
|
20231102,182300,4363509623,2120,2120,2120,2120,0
|
|
20231102,182200,4363509623,2120,2120,2120,2120,0
|
|
20231102,182100,4363509623,2120,2120,2120,2120,0
|
|
20231102,182000,4363509623,2120,2120,2120,2120,0
|
|
20231102,181900,4363509623,2120,2120,2120,2120,0
|
|
20231102,181800,4363509623,2120,2120,2120,2120,0
|
|
20231102,181700,4363509623,2120,2120,2120,2120,0
|
|
20231102,181600,4363509623,2120,2120,2120,2120,0
|
|
20231102,181500,4363509623,2120,2120,2120,2120,0
|
|
20231102,181400,4363509623,2120,2120,2120,2120,0
|
|
20231102,181300,4363509623,2120,2120,2120,2120,0
|
|
20231102,181200,4363509623,2120,2120,2120,2120,0
|
|
20231102,181100,4363509623,2120,2120,2120,2120,0
|
|
20231102,181000,4363509623,2120,2120,2120,2120,0
|
|
20231102,180900,4363509623,2120,2120,2120,2120,0
|
|
20231102,180800,4363509623,2120,2120,2120,2120,0
|
|
20231102,180700,4363509623,2120,2120,2120,2120,0
|
|
20231102,180600,4363509623,2120,2120,2120,2120,0
|
|
20231102,180500,4363509623,2120,2120,2120,2120,0
|
|
20231102,180400,4363509623,2120,2120,2120,2120,15595
|
|
20231102,180300,4363509623,2120,2120,2120,2120,0
|
|
20231102,180200,4363509623,2120,2120,2120,2120,0
|
|
20231102,180100,4363509623,2120,2120,2120,2120,0
|
|
20231102,180000,4363509623,2120,2120,2120,2120,0
|
|
20231102,175900,4363509623,2120,2120,2120,2120,0
|
|
20231102,175800,4363509623,2120,2120,2120,2120,0
|
|
20231102,175700,4363509623,2120,2120,2120,2120,0
|
|
20231102,175600,4363509623,2120,2120,2120,2120,0
|
|
20231102,175500,4363509623,2120,2120,2120,2120,0
|
|
20231102,175400,4363509623,2120,2120,2120,2120,0
|
|
20231102,175300,4363509623,2120,2120,2120,2120,0
|
|
20231102,175200,4363509623,2120,2120,2120,2120,0
|
|
20231102,175100,4363509623,2120,2120,2120,2120,0
|
|
20231102,175000,4363509623,2120,2120,2120,2120,0
|
|
20231102,174900,4363509623,2120,2120,2120,2120,0
|
|
20231102,174800,4363509623,2120,2120,2120,2120,0
|
|
20231102,174700,4363509623,2120,2120,2120,2120,0
|
|
20231102,174600,4363509623,2120,2120,2120,2120,0
|
|
20231102,174500,4363509623,2120,2120,2120,2120,0
|
|
20231102,174400,4363509623,2120,2120,2120,2120,0
|
|
20231102,174300,4363509623,2120,2120,2120,2120,0
|
|
20231102,174200,4363509623,2120,2120,2120,2120,0
|
|
20231102,174100,4363509623,2120,2120,2120,2120,0
|
|
20231102,174000,4363509623,2120,2120,2120,2120,0
|
|
20231102,173900,4363509623,2120,2120,2120,2120,0
|
|
20231102,173800,4363509623,2120,2120,2120,2120,0
|
|
20231102,173700,4363509623,2120,2120,2120,2120,0
|
|
20231102,173600,4363509623,2120,2120,2120,2120,0
|
|
20231102,173500,4363509623,2120,2120,2120,2120,0
|
|
20231102,173400,4363509623,2120,2120,2120,2120,15595
|
|
20231102,173300,4363509623,2120,2120,2120,2120,0
|
|
20231102,173200,4363509623,2120,2120,2120,2120,0
|
|
20231102,173100,4363509623,2120,2120,2120,2120,0
|
|
20231102,173000,4363509623,2120,2120,2120,2120,0
|
|
20231102,172900,4363509623,2120,2120,2120,2120,0
|
|
20231102,172800,4363509623,2120,2120,2120,2120,0
|
|
20231102,172700,4363509623,2120,2120,2120,2120,0
|
|
20231102,172600,4363509623,2120,2120,2120,2120,0
|
|
20231102,172500,4363509623,2120,2120,2120,2120,0
|
|
20231102,172400,4363509623,2120,2120,2120,2120,0
|
|
20231102,172300,4363509623,2120,2120,2120,2120,0
|
|
20231102,172200,4363509623,2120,2120,2120,2120,0
|
|
20231102,172100,4363509623,2120,2120,2120,2120,0
|
|
20231102,172000,4363509623,2120,2120,2120,2120,0
|
|
20231102,171900,4363509623,2120,2120,2120,2120,0
|
|
20231102,171800,4363509623,2120,2120,2120,2120,0
|
|
20231102,171700,4363509623,2120,2120,2120,2120,0
|
|
20231102,171600,4363509623,2120,2120,2120,2120,0
|
|
20231102,171500,4363509623,2120,2120,2120,2120,0
|
|
20231102,171400,4363509623,2120,2120,2120,2120,0
|
|
20231102,171300,4363509623,2120,2120,2120,2120,0
|
|
20231102,171200,4363509623,2120,2120,2120,2120,0
|
|
20231102,171100,4363509623,2120,2120,2120,2120,0
|
|
20231102,171000,4363509623,2120,2120,2120,2120,0
|
|
20231102,170900,4363509623,2120,2120,2120,2120,0
|
|
20231102,170800,4363509623,2120,2120,2120,2120,0
|
|
20231102,170700,4363509623,2120,2120,2120,2120,0
|
|
20231102,170600,4363509623,2120,2120,2120,2120,0
|
|
20231102,170500,4363509623,2120,2120,2120,2120,0
|
|
20231102,170400,4363509623,2120,2120,2120,2120,15595
|
|
20231102,170300,4363509623,2120,2120,2120,2120,0
|
|
20231102,170200,4363509623,2120,2120,2120,2120,0
|
|
20231102,170100,4363509623,2120,2120,2120,2120,0
|
|
20231102,170000,4363509623,2120,2120,2120,2120,0
|
|
20231102,165900,4363509623,2120,2120,2120,2120,0
|
|
20231102,165800,4363509623,2120,2120,2120,2120,0
|
|
20231102,165700,4363509623,2120,2120,2120,2120,0
|
|
20231102,165600,4363509623,2120,2120,2120,2120,0
|
|
20231102,165500,4363509623,2120,2120,2120,2120,0
|
|
20231102,165400,4363509623,2120,2120,2120,2120,0
|
|
20231102,165300,4363509623,2120,2120,2120,2120,0
|
|
20231102,165200,4363509623,2120,2120,2120,2120,0
|
|
20231102,165100,4363509623,2120,2120,2120,2120,0
|
|
20231102,165000,4363509623,2120,2120,2120,2120,0
|
|
20231102,164900,4363509623,2120,2120,2120,2120,0
|
|
20231102,164800,4363509623,2120,2120,2120,2120,0
|
|
20231102,164700,4363509623,2120,2120,2120,2120,0
|
|
20231102,164600,4363509623,2120,2120,2120,2120,0
|
|
20231102,164500,4363509623,2120,2120,2120,2120,0
|
|
20231102,164400,4363509623,2120,2120,2120,2120,0
|
|
20231102,164300,4363509623,2120,2120,2120,2120,0
|
|
20231102,164200,4363509623,2120,2120,2120,2120,0
|
|
20231102,164100,4363509623,2120,2120,2120,2120,0
|
|
20231102,164000,4363509623,2120,2120,2120,2120,0
|
|
20231102,163900,4363509623,2120,2120,2120,2120,0
|
|
20231102,163800,4363509623,2120,2120,2120,2120,0
|
|
20231102,163700,4363509623,2120,2120,2120,2120,0
|
|
20231102,163600,4363509623,2120,2120,2120,2120,0
|
|
20231102,163500,4363509623,2120,2120,2120,2120,0
|
|
20231102,163400,4363509623,2120,2120,2120,2120,15595
|
|
20231102,163300,4363509623,2120,2120,2120,2120,0
|
|
20231102,163200,4363509623,2120,2120,2120,2120,0
|
|
20231102,163100,4363509623,2120,2120,2120,2120,0
|
|
20231102,163000,4363509623,2120,2120,2120,2120,0
|
|
20231102,162900,4363509623,2120,2120,2120,2120,0
|
|
20231102,162800,4363509623,2120,2120,2120,2120,0
|
|
20231102,162700,4363509623,2120,2120,2120,2120,0
|
|
20231102,162600,4363509623,2120,2120,2120,2120,0
|
|
20231102,162500,4363509623,2120,2120,2120,2120,0
|
|
20231102,162400,4363509623,2120,2120,2120,2120,0
|
|
20231102,162300,4363509623,2120,2120,2120,2120,0
|
|
20231102,162200,4363509623,2120,2120,2120,2120,0
|
|
20231102,162100,4363509623,2120,2120,2120,2120,0
|
|
20231102,162000,4363509623,2120,2120,2120,2120,0
|
|
20231102,161900,4363509623,2120,2120,2120,2120,0
|
|
20231102,161800,4363509623,2120,2120,2120,2120,0
|
|
20231102,161700,4363509623,2120,2120,2120,2120,0
|
|
20231102,161600,4363509623,2120,2120,2120,2120,0
|
|
20231102,161500,4363509623,2120,2120,2120,2120,0
|
|
20231102,161400,4363509623,2120,2120,2120,2120,0
|
|
20231102,161300,4363509623,2120,2120,2120,2120,0
|
|
20231102,161200,4363509623,2120,2120,2120,2120,0
|
|
20231102,161100,4363509623,2120,2120,2120,2120,0
|
|
20231102,161000,4363509623,2120,2120,2120,2120,0
|
|
20231102,160900,4363509623,2120,2120,2120,2120,0
|
|
20231102,160800,4363509623,2120,2120,2120,2120,0
|
|
20231102,160700,4363509623,2120,2120,2120,2120,0
|
|
20231102,160600,4363509623,2120,2120,2120,2120,0
|
|
20231102,160500,4363509623,2120,2120,2120,2120,0
|
|
20231102,160400,4363509623,2120,2120,2120,2120,15595
|
|
20231102,160300,4363509623,2120,2120,2120,2120,0
|
|
20231102,160200,4363509623,2120,2120,2120,2120,0
|
|
20231102,160100,4363509623,2120,2120,2120,2120,0
|
|
20231102,160000,4363509623,2120,2120,2120,2120,0
|
|
20231102,155900,4363509623,2120,2120,2120,2120,0
|
|
20231102,155800,4363509623,2120,2120,2120,2120,0
|
|
20231102,155700,4363509623,2120,2120,2120,2120,0
|
|
20231102,155600,4363509623,2120,2120,2120,2120,0
|
|
20231102,155500,4363509623,2120,2120,2120,2120,0
|
|
20231102,155400,4363509623,2120,2120,2120,2120,0
|
|
20231102,155300,4363509623,2120,2120,2120,2120,0
|
|
20231102,155200,4363509623,2120,2120,2120,2120,0
|
|
20231102,155100,4363509623,2120,2120,2120,2120,0
|
|
20231102,155000,4363509623,2120,2120,2120,2120,0
|
|
20231102,154900,4363509623,2120,2120,2120,2120,0
|
|
20231102,154800,4363509623,2120,2120,2120,2120,0
|
|
20231102,154700,4363509623,2120,2120,2120,2120,0
|
|
20231102,154600,4363509623,2120,2120,2120,2120,0
|
|
20231102,154500,4363509623,2120,2120,2120,2120,0
|
|
20231102,154400,4363509623,2120,2120,2120,2120,0
|
|
20231102,154300,4363509623,2120,2120,2120,2120,0
|
|
20231102,154200,4363509623,2120,2120,2120,2120,0
|
|
20231102,154100,4363509623,2120,2120,2120,2120,0
|
|
20231102,154000,4363509623,2120,2120,2120,2120,0
|
|
20231102,153900,4363509623,2120,2120,2120,2120,0
|
|
20231102,153800,4363509623,2120,2120,2120,2120,0
|
|
20231102,153700,4363509623,2120,2120,2120,2120,0
|
|
20231102,153600,4363509623,2120,2120,2120,2120,0
|
|
20231102,153500,4363509623,2120,2120,2120,2120,0
|
|
20231102,153400,4363509623,2120,2120,2120,2120,15595
|
|
20231102,153300,4363509623,2120,2120,2120,2120,0
|
|
20231102,153200,4363509623,2120,2120,2120,2120,0
|
|
20231102,153100,4363509623,2120,2120,2120,2120,0
|
|
20231102,153000,4363509623,2120,2120,2120,2120,15595
|
|
20231102,152900,4330448223,2080,2080,2080,2080,0
|
|
20231102,152800,4330448223,2080,2080,2080,2080,0
|
|
20231102,152700,4330448223,2080,2080,2080,2080,0
|
|
20231102,152600,4330448223,2080,2080,2080,2080,0
|
|
20231102,152500,4330448223,2080,2080,2080,2080,0
|
|
20231102,152400,4330448223,2080,2080,2080,2080,0
|
|
20231102,152300,4330448223,2080,2080,2080,2080,0
|
|
20231102,152200,4330448223,2080,2080,2080,2080,0
|
|
20231102,152100,4330448223,2080,2080,2080,2080,0
|
|
20231102,152000,4330448223,2080,2080,2080,2080,0
|
|
20231102,151900,4330448223,2080,2095,2095,2065,1069
|
|
20231102,151800,4328226988,2100,2070,2100,2070,1304
|
|
20231102,151700,4325500118,2065,2055,2070,2055,149
|
|
20231102,151600,4325193058,2050,2055,2055,2050,1188
|
|
20231102,151500,4322755068,2050,2050,2050,2050,528
|
|
20231102,151400,4321672668,2050,2075,2075,2050,13
|
|
20231102,151300,4321645768,2050,2075,2075,2030,13336
|
|
20231102,151200,4294119293,2075,2090,2100,2075,8249
|
|
20231102,151100,4276910428,2090,2090,2090,2090,583
|
|
20231102,151000,4275691958,2090,2095,2100,2090,3469
|
|
20231102,150900,4268438543,2090,2085,2090,2080,4127
|
|
20231102,150800,4259833933,2080,2090,2090,2080,532
|
|
20231102,150700,4258727258,2090,2085,2090,2080,4464
|
|
20231102,150600,4249415158,2090,2085,2090,2085,1091
|
|
20231102,150500,4247140393,2090,2090,2090,2085,527
|
|
20231102,150400,4246039058,2090,2095,2100,2090,916
|
|
20231102,150300,4244122828,2095,2095,2095,2095,10
|
|
20231102,150200,4244101878,2090,2090,2090,2090,1397
|
|
20231102,150100,4241182148,2090,2095,2095,2090,2466
|
|
20231102,150000,4236026313,2090,2105,2105,2090,283
|
|
20231102,145900,4235433103,2105,2095,2105,2090,2160
|
|
20231102,145800,4230911963,2100,2100,2105,2100,1891
|
|
20231102,145700,4226938973,2105,2105,2105,2105,82
|
|
20231102,145600,4226766363,2105,2110,2110,2105,2312
|
|
20231102,145500,4221888348,2110,2110,2110,2110,1571
|
|
20231102,145400,4218573538,2110,2110,2110,2110,25
|
|
20231102,145300,4218520788,2110,2110,2110,2095,616
|
|
20231102,145200,4217227253,2095,2095,2095,2095,0
|
|
20231102,145100,4217227253,2095,2110,2110,2095,300
|
|
20231102,145000,4216598668,2115,2115,2115,2115,300
|
|
20231102,144900,4215964168,2115,2115,2115,2115,0
|
|
20231102,144800,4215964168,2115,2115,2115,2115,476
|
|
20231102,144700,4214957428,2100,2100,2100,2095,806
|
|
20231102,144600,4213264878,2100,2100,2100,2095,397
|
|
20231102,144500,4212431218,2095,2095,2095,2090,1517
|
|
20231102,144400,4209259248,2095,2100,2100,2090,471
|
|
20231102,144300,4208272763,2100,2110,2110,2095,263
|
|
20231102,144200,4207721213,2100,2100,2100,2100,0
|
|
20231102,144100,4207721213,2100,2100,2105,2090,570
|
|
20231102,144000,4206527663,2100,2100,2105,2090,545
|
|
20231102,143900,4205384623,2090,2120,2125,2090,1253
|
|
20231102,143800,4202738678,2115,2100,2115,2100,526
|
|
20231102,143700,4201632098,2100,2115,2115,2100,1042
|
|
20231102,143600,4199443563,2115,2115,2120,2110,18
|
|
20231102,143500,4199405503,2115,2115,2115,2110,225
|
|
20231102,143400,4198929688,2110,2100,2115,2100,133
|
|
20231102,143300,4198648513,2095,2105,2105,2095,5
|
|
20231102,143200,4198638008,2105,2085,2105,2085,750
|
|
20231102,143100,4197073448,2095,2095,2095,2095,557
|
|
20231102,143000,4195906533,2095,2115,2115,2095,52
|
|
20231102,142900,4195797558,2100,2115,2115,2100,2
|
|
20231102,142800,4195793343,2115,2115,2115,2110,18
|
|
20231102,142700,4195755283,2115,2115,2120,2115,133
|
|
20231102,142600,4195473393,2115,2120,2120,2110,218
|
|
20231102,142500,4195012203,2120,2120,2125,2115,34
|
|
20231102,142400,4194940188,2125,2125,2125,2085,2496
|
|
20231102,142300,4189685123,2125,2125,2125,2110,431
|
|
20231102,142200,4188769868,2125,2125,2125,2120,190
|
|
20231102,142100,4188366128,2125,2125,2125,2120,485
|
|
20231102,142000,4187335803,2120,2110,2125,2105,356
|
|
20231102,141900,4186584198,2110,2105,2110,2100,32
|
|
20231102,141800,4186516778,2105,2110,2110,2100,24
|
|
20231102,141700,4186466238,2110,2100,2110,2100,1490
|
|
20231102,141600,4183335463,2100,2085,2100,2085,2628
|
|
20231102,141500,4177854233,2090,2095,2095,2090,550
|
|
20231102,141400,4176704253,2095,2110,2110,2095,1061
|
|
20231102,141300,4174477523,2110,2110,2110,2110,5
|
|
20231102,141200,4174466973,2110,2115,2115,2105,494
|
|
20231102,141100,4173423053,2100,2100,2100,2100,7
|
|
20231102,141000,4173408353,2115,2115,2115,2115,644
|
|
20231102,140900,4172046293,2115,2120,2120,2115,222
|
|
20231102,140800,4171576033,2120,2115,2120,2115,20
|
|
20231102,140700,4171533683,2115,2120,2120,2115,2719
|
|
20231102,140600,4165775103,2120,2115,2120,2115,301
|
|
20231102,140500,4165137983,2115,2115,2115,2115,221
|
|
20231102,140400,4164670568,2120,2115,2120,2115,1011
|
|
20231102,140300,4162530673,2100,2100,2100,2100,130
|
|
20231102,140200,4162257673,2100,2095,2100,2095,160
|
|
20231102,140100,4161922073,2095,2095,2095,2095,1
|
|
20231102,140000,4161919978,2095,2115,2115,2095,1187
|
|
20231102,135900,4159414923,2120,2110,2120,2095,247
|
|
20231102,135800,4158894628,2120,2100,2120,2100,446
|
|
20231102,135700,4157958008,2100,2105,2105,2100,1053
|
|
20231102,135600,4155746208,2100,2100,2120,2095,1677
|
|
20231102,135500,4152227353,2100,2125,2125,2100,261
|
|
20231102,135400,4151672753,2095,2135,2140,2095,339
|
|
20231102,135300,4150961878,2130,2125,2130,2095,103
|
|
20231102,135200,4150745993,2095,2120,2140,2080,2723
|
|
20231102,135100,4145022873,2120,2150,2150,2120,306
|
|
20231102,135000,4144371123,2150,2150,2150,2100,3507
|
|
20231102,134900,4136962513,2155,2155,2155,2150,157
|
|
20231102,134800,4136624473,2160,2150,2160,2150,9828
|
|
20231102,134700,4115405848,2155,2125,2155,2115,1639
|
|
20231102,134600,4111876943,2120,2110,2120,2100,2546
|
|
20231102,134500,4106523248,2110,2110,2110,2105,620
|
|
20231102,134400,4105215073,2105,2100,2110,2100,1082
|
|
20231102,134300,4102938228,2100,2105,2110,2100,2938
|
|
20231102,134200,4096758588,2110,2120,2120,2110,5775
|
|
20231102,134100,4084545363,2120,2135,2135,2120,2638
|
|
20231102,134000,4078946663,2135,2135,2135,2135,308
|
|
20231102,133900,4078289083,2130,2135,2145,2130,346
|
|
20231102,133800,4077551003,2135,2140,2140,2130,1939
|
|
20231102,133700,4073417873,2140,2140,2140,2140,619
|
|
20231102,133600,4072093213,2140,2150,2150,2140,957
|
|
20231102,133500,4070037923,2150,2140,2155,2140,302
|
|
20231102,133400,4069388858,2145,2140,2145,2140,377
|
|
20231102,133300,4068580703,2135,2140,2145,2135,143
|
|
20231102,133200,4068275313,2145,2140,2145,2140,1745
|
|
20231102,133100,4064541008,2135,2140,2140,2135,695
|
|
20231102,133000,4063055538,2140,2135,2140,2135,178
|
|
20231102,132900,4062675498,2140,2135,2140,2135,706
|
|
20231102,132800,4061168183,2135,2145,2145,2135,3637
|
|
20231102,132700,4053392588,2145,2150,2150,2145,2489
|
|
20231102,132600,4048051578,2150,2160,2160,2150,3607
|
|
20231102,132500,4040287068,2160,2160,2160,2160,122
|
|
20231102,132400,4040023548,2160,2165,2165,2160,426
|
|
20231102,132300,4039103383,2170,2170,2170,2170,101
|
|
20231102,132200,4038884213,2160,2165,2165,2160,1847
|
|
20231102,132100,4034894673,2170,2155,2170,2155,161
|
|
20231102,132000,4034547303,2170,2150,2170,2150,2629
|
|
20231102,131900,4028881808,2155,2170,2170,2150,355
|
|
20231102,131800,4028118243,2155,2170,2170,2155,1959
|
|
20231102,131700,4023886968,2175,2175,2175,2175,100
|
|
20231102,131600,4023669468,2175,2150,2175,2150,2236
|
|
20231102,131500,4018843558,2150,2175,2175,2150,5870
|
|
20231102,131400,4006137128,2175,2170,2175,2170,256
|
|
20231102,131300,4005581328,2175,2185,2185,2175,965
|
|
20231102,131200,4003482433,2165,2165,2190,2165,5926
|
|
20231102,131100,3990639843,2190,2190,2190,2190,0
|
|
20231102,131000,3990639843,2190,2190,2190,2190,0
|
|
20231102,130900,3990639843,2190,2200,2210,2190,4985
|
|
20231102,130800,3979708743,2200,2210,2210,2200,2185
|
|
20231102,130700,3974886283,2215,2225,2225,2215,3322
|
|
20231102,130600,3967508158,2230,2230,2230,2230,0
|
|
20231102,130500,3967508158,2230,2230,2230,2230,44
|
|
20231102,130400,3967410038,2230,2230,2230,2225,1980
|
|
20231102,130300,3962996243,2235,2235,2235,2235,139
|
|
20231102,130200,3962685578,2235,2235,2235,2235,56
|
|
20231102,130100,3962560418,2230,2230,2235,2230,22
|
|
20231102,130000,3962511353,2230,2230,2230,2230,100
|
|
20231102,125900,3962288353,2235,2230,2235,2230,37
|
|
20231102,125800,3962205778,2230,2235,2235,2230,653
|
|
20231102,125700,3960747733,2235,2235,2235,2235,115
|
|
20231102,125600,3960490708,2235,2235,2235,2235,0
|
|
20231102,125500,3960490708,2235,2235,2235,2235,9
|
|
20231102,125400,3960470593,2230,2230,2230,2230,1579
|
|
20231102,125300,3956949423,2235,2235,2235,2235,21
|
|
20231102,125200,3956902488,2235,2235,2235,2235,198
|
|
20231102,125100,3956459958,2235,2235,2235,2235,0
|
|
20231102,125000,3956459958,2235,2235,2235,2235,498
|
|
20231102,124900,3955346928,2235,2245,2245,2235,62
|
|
20231102,124800,3955208318,2235,2235,2235,2230,3807
|
|
20231102,124700,3946714108,2230,2235,2235,2230,1755
|
|
20231102,124600,3942799458,2235,2235,2235,2230,1973
|
|
20231102,124500,3938398653,2235,2235,2235,2235,711
|
|
20231102,124400,3936809568,2235,2235,2235,2235,1439
|
|
20231102,124300,3933593403,2235,2235,2235,2235,0
|
|
20231102,124200,3933593403,2235,2235,2235,2235,1200
|
|
20231102,124100,3930911403,2235,2235,2235,2235,20
|
|
20231102,124000,3930866703,2235,2235,2235,2235,1030
|
|
20231102,123900,3928564653,2235,2235,2235,2235,0
|
|
20231102,123800,3928564653,2235,2235,2235,2235,278
|
|
20231102,123700,3927943323,2235,2250,2250,2235,1412
|
|
20231102,123600,3924786828,2250,2240,2250,2240,9
|
|
20231102,123500,3924766658,2250,2250,2250,2250,0
|
|
20231102,123400,3924766658,2250,2250,2250,2250,0
|
|
20231102,123300,3924766658,2250,2250,2250,2250,631
|
|
20231102,123200,3923346908,2250,2255,2255,2250,40
|
|
20231102,123100,3923256858,2255,2255,2255,2255,13
|
|
20231102,123000,3923227543,2255,2250,2255,2235,482
|
|
20231102,122900,3922142393,2235,2250,2250,2235,2020
|
|
20231102,122800,3917626713,2245,2240,2245,2235,721
|
|
20231102,122700,3916013118,2245,2245,2245,2245,194
|
|
20231102,122600,3915577588,2250,2250,2250,2250,206
|
|
20231102,122500,3915114088,2235,2235,2240,2235,150
|
|
20231102,122400,3914778833,2235,2240,2245,2235,2108
|
|
20231102,122300,3910056278,2240,2245,2250,2240,821
|
|
20231102,122200,3908214788,2245,2255,2255,2245,179
|
|
20231102,122100,3907812918,2250,2255,2255,2235,473
|
|
20231102,122000,3906754598,2240,2240,2245,2240,543
|
|
20231102,121900,3905538273,2250,2250,2250,2245,188
|
|
20231102,121800,3905115558,2250,2255,2255,2250,10
|
|
20231102,121700,3905093048,2255,2250,2255,2250,113
|
|
20231102,121600,3904838733,2250,2250,2250,2250,189
|
|
20231102,121500,3904413483,2255,2250,2255,2250,20
|
|
20231102,121400,3904368463,2255,2255,2255,2255,16
|
|
20231102,121300,3904332383,2255,2255,2255,2255,25
|
|
20231102,121200,3904276008,2255,2245,2255,2240,254
|
|
20231102,121100,3903706168,2245,2245,2245,2240,104
|
|
20231102,121000,3903472858,2245,2250,2250,2245,82
|
|
20231102,120900,3903288713,2250,2245,2250,2245,910
|
|
20231102,120800,3901241713,2250,2250,2250,2250,576
|
|
20231102,120700,3899945713,2250,2240,2250,2240,574
|
|
20231102,120600,3898658048,2240,2235,2250,2235,2140
|
|
20231102,120500,3893868808,2235,2240,2245,2235,467
|
|
20231102,120400,3892822708,2235,2235,2235,2230,1523
|
|
20231102,120300,3889425013,2240,2245,2245,2240,87
|
|
20231102,120200,3889229898,2245,2245,2250,2235,794
|
|
20231102,120100,3887448313,2245,2250,2250,2245,259
|
|
20231102,120000,3886866823,2250,2240,2250,2230,274
|
|
20231102,115900,3886254773,2240,2240,2240,2240,52
|
|
20231102,115800,3886138293,2250,2255,2255,2250,7
|
|
20231102,115700,3886122518,2255,2250,2255,2235,807
|
|
20231102,115600,3884317273,2250,2240,2255,2240,389
|
|
20231102,115500,3883443268,2240,2250,2250,2240,852
|
|
20231102,115400,3881534703,2250,2250,2255,2250,10
|
|
20231102,115300,3881512198,2250,2250,2250,2250,19
|
|
20231102,115200,3881469448,2245,2255,2255,2245,281
|
|
20231102,115100,3880838408,2255,2260,2260,2255,17
|
|
20231102,115000,3880800063,2255,2260,2260,2255,125
|
|
20231102,114900,3880518068,2260,2255,2260,2255,1262
|
|
20231102,114800,3877672088,2255,2250,2255,2250,711
|
|
20231102,114700,3876069593,2250,2255,2255,2250,522
|
|
20231102,114600,3874894383,2255,2265,2265,2255,153
|
|
20231102,114500,3874547848,2270,2270,2270,2270,51
|
|
20231102,114400,3874432078,2270,2265,2270,2265,106
|
|
20231102,114300,3874191463,2270,2270,2270,2270,10
|
|
20231102,114200,3874168763,2270,2265,2270,2265,680
|
|
20231102,114100,3872627668,2265,2270,2270,2265,371
|
|
20231102,114000,3871786853,2270,2265,2270,2265,399
|
|
20231102,113900,3870881603,2255,2255,2255,2255,1061
|
|
20231102,113800,3868489048,2255,2250,2255,2245,1102
|
|
20231102,113700,3866006888,2250,2250,2250,2245,809
|
|
20231102,113600,3864186658,2250,2245,2250,2245,125
|
|
20231102,113500,3863906013,2245,2245,2245,2245,308
|
|
20231102,113400,3863214553,2245,2245,2245,2240,2587
|
|
20231102,113300,3857418193,2245,2265,2265,2245,163
|
|
20231102,113200,3857052168,2275,2275,2275,2275,2
|
|
20231102,113100,3857047618,2275,2250,2275,2250,1241
|
|
20231102,113000,3854237423,2245,2235,2245,2235,1328
|
|
20231102,112900,3851262838,2235,2240,2240,2235,1067
|
|
20231102,112800,3848875178,2245,2240,2245,2240,336
|
|
20231102,112700,3848122438,2245,2245,2245,2235,697
|
|
20231102,112600,3846564368,2245,2245,2245,2235,87
|
|
20231102,112500,3846369068,2245,2235,2245,2230,3914
|
|
20231102,112400,3837628753,2235,2235,2235,2230,4791
|
|
20231102,112300,3826930308,2235,2245,2245,2235,1221
|
|
20231102,112200,3824197288,2245,2260,2260,2235,968
|
|
20231102,112100,3822031253,2240,2240,2245,2230,824
|
|
20231102,112000,3820192688,2260,2260,2260,2230,8724
|
|
20231102,111900,3800590718,2255,2260,2265,2255,13578
|
|
20231102,111800,3769911383,2260,2275,2275,2260,3714
|
|
20231102,111700,3761503353,2275,2275,2280,2275,498
|
|
20231102,111600,3760370128,2275,2275,2275,2270,199
|
|
20231102,111500,3759917903,2275,2270,2280,2270,277
|
|
20231102,111400,3759287963,2275,2270,2275,2270,348
|
|
20231102,111300,3758497708,2275,2280,2280,2265,542
|
|
20231102,111200,3757267698,2275,2280,2280,2275,6
|
|
20231102,111100,3757254028,2280,2280,2280,2280,44
|
|
20231102,111000,3757153708,2280,2280,2280,2270,788
|
|
20231102,110900,3755359323,2280,2275,2280,2270,99
|
|
20231102,110800,3755134263,2275,2265,2275,2265,894
|
|
20231102,110700,3753105863,2270,2275,2275,2265,434
|
|
20231102,110600,3752121993,2285,2285,2295,2260,4414
|
|
20231102,110500,3742129058,2280,2290,2295,2265,1815
|
|
20231102,110400,3738012523,2290,2275,2295,2275,1703
|
|
20231102,110300,3734138083,2275,2275,2275,2265,1141
|
|
20231102,110200,3731546368,2275,2270,2275,2260,3661
|
|
20231102,110100,3723246113,2270,2275,2275,2255,2443
|
|
20231102,110000,3717720843,2275,2280,2280,2275,424
|
|
20231102,105900,3716756163,2280,2280,2280,2275,538
|
|
20231102,105800,3715532163,2280,2290,2290,2280,918
|
|
20231102,105700,3713438748,2290,2280,2300,2280,1985
|
|
20231102,105600,3708899478,2280,2270,2280,2260,1009
|
|
20231102,105500,3706603768,2270,2280,2285,2255,7056
|
|
20231102,105400,3690631563,2275,2280,2290,2270,1666
|
|
20231102,105300,3686841833,2280,2275,2290,2275,1109
|
|
20231102,105200,3684318693,2275,2290,2290,2275,7077
|
|
20231102,105100,3668196238,2305,2305,2305,2290,2009
|
|
20231102,105000,3663594768,2305,2305,2315,2290,1187
|
|
20231102,104900,3660857788,2315,2280,2315,2280,3258
|
|
20231102,104800,3653404788,2275,2290,2295,2275,1591
|
|
20231102,104700,3649775678,2290,2300,2305,2270,15172
|
|
20231102,104600,3615141193,2300,2320,2320,2300,4523
|
|
20231102,104500,3604681503,2315,2315,2320,2310,2409
|
|
20231102,104400,3599101718,2320,2310,2330,2305,3012
|
|
20231102,104300,3592125973,2310,2310,2325,2285,5027
|
|
20231102,104200,3580539148,2315,2350,2360,2285,13891
|
|
20231102,104100,3548366578,2355,2340,2370,2330,13028
|
|
20231102,104000,3517744923,2330,2325,2340,2325,1133
|
|
20231102,103900,3515098168,2335,2345,2345,2320,1563
|
|
20231102,103800,3511453213,2340,2345,2350,2325,6372
|
|
20231102,103700,3496533428,2330,2350,2350,2330,2424
|
|
20231102,103600,3490855923,2330,2350,2375,2330,8933
|
|
20231102,103500,3469820963,2345,2375,2385,2300,17121
|
|
20231102,103400,3429774618,2380,2320,2380,2315,23572
|
|
20231102,103300,3374484408,2315,2305,2320,2305,2151
|
|
20231102,103200,3369511953,2310,2280,2320,2280,2920
|
|
20231102,103100,3362789458,2295,2300,2305,2255,3492
|
|
20231102,103000,3354860438,2300,2330,2330,2285,2173
|
|
20231102,102900,3349845808,2320,2330,2335,2320,2920
|
|
20231102,102800,3343060488,2320,2325,2335,2320,2753
|
|
20231102,102700,3336662808,2320,2330,2335,2315,13426
|
|
20231102,102600,3305435183,2325,2335,2340,2315,16949
|
|
20231102,102500,3266004933,2340,2265,2345,2265,13630
|
|
20231102,102400,3234580903,2270,2240,2270,2240,1980
|
|
20231102,102300,3230102473,2260,2230,2260,2225,6943
|
|
20231102,102200,3214588013,2235,2240,2245,2230,3599
|
|
20231102,102100,3206541223,2245,2255,2255,2245,2026
|
|
20231102,102000,3201982908,2255,2270,2275,2255,4627
|
|
20231102,101900,3191531193,2275,2275,2275,2265,187
|
|
20231102,101800,3191107253,2280,2275,2280,2265,377
|
|
20231102,101700,3190252098,2275,2270,2280,2265,79
|
|
20231102,101600,3190072948,2265,2270,2280,2265,2620
|
|
20231102,101500,3184130383,2280,2265,2280,2265,3711
|
|
20231102,101400,3175699308,2270,2265,2270,2265,410
|
|
20231102,101300,3174770608,2265,2260,2270,2260,1264
|
|
20231102,101200,3171912123,2260,2285,2285,2250,3947
|
|
20231102,101100,3162980558,2280,2270,2285,2250,4124
|
|
20231102,101000,3153631083,2285,2320,2335,2200,34187
|
|
20231102,100900,3076603223,2330,2325,2330,2315,1522
|
|
20231102,100800,3073067328,2320,2315,2345,2315,12682
|
|
20231102,100700,3043458158,2320,2280,2320,2280,9830
|
|
20231102,100600,3020833928,2290,2280,2290,2275,1901
|
|
20231102,100500,3016505088,2280,2285,2290,2280,5716
|
|
20231102,100400,3003464743,2295,2290,2300,2285,3986
|
|
20231102,100300,2994340658,2285,2280,2290,2275,4531
|
|
20231102,100200,2984005738,2275,2260,2290,2255,2266
|
|
20231102,100100,2978841173,2255,2260,2260,2250,1840
|
|
20231102,100000,2974690383,2260,2265,2265,2250,2441
|
|
20231102,095900,2969184728,2265,2255,2270,2250,3094
|
|
20231102,095800,2962174358,2255,2255,2275,2240,1770
|
|
20231102,095700,2958184258,2255,2235,2255,2220,7846
|
|
20231102,095600,2940682703,2235,2270,2270,2230,8329
|
|
20231102,095500,2921975693,2275,2285,2285,2275,1981
|
|
20231102,095400,2917458238,2290,2300,2300,2275,6496
|
|
20231102,095300,2902600453,2300,2330,2350,2300,5871
|
|
20231102,095200,2889002233,2320,2325,2340,2320,5813
|
|
20231102,095100,2875493328,2325,2345,2355,2320,5209
|
|
20231102,095000,2863342188,2350,2320,2350,2320,6746
|
|
20231102,094900,2847650133,2335,2350,2370,2325,6663
|
|
20231102,094800,2831956823,2350,2320,2350,2320,6261
|
|
20231102,094700,2817356573,2315,2305,2315,2300,1866
|
|
20231102,094600,2813059363,2310,2310,2325,2300,3192
|
|
20231102,094500,2805682558,2310,2325,2330,2295,2888
|
|
20231102,094400,2799005673,2315,2285,2330,2285,2873
|
|
20231102,094300,2792375408,2285,2295,2320,2280,8195
|
|
20231102,094200,2773538878,2285,2300,2300,2285,3191
|
|
20231102,094100,2766219683,2300,2240,2330,2240,14672
|
|
20231102,094000,2732973813,2240,2290,2290,2230,15997
|
|
20231102,093900,2696906013,2290,2370,2370,2290,13544
|
|
20231102,093800,2665532983,2370,2385,2400,2370,7275
|
|
20231102,093700,2648234993,2380,2440,2450,2360,17081
|
|
20231102,093600,2607318163,2430,2360,2450,2355,23913
|
|
20231102,093500,2549770343,2355,2340,2370,2340,3981
|
|
20231102,093400,2540362778,2330,2315,2350,2310,6196
|
|
20231102,093300,2525928588,2310,2385,2385,2310,14035
|
|
20231102,093200,2492998488,2370,2330,2395,2300,15580
|
|
20231102,093100,2456254108,2340,2305,2435,2280,26825
|
|
20231102,093000,2392515658,2320,2285,2325,2260,9112
|
|
20231102,092900,2371538953,2295,2325,2325,2215,18422
|
|
20231102,092800,2329989798,2295,2235,2370,2230,33028
|
|
20231102,092700,2254328518,2220,2455,2455,2215,54669
|
|
20231102,092600,2127921788,2450,2525,2525,2420,40172
|
|
20231102,092500,2028463188,2525,2430,2635,2430,193081
|
|
20231102,092400,1542011393,2480,2480,2480,2480,0
|
|
20231102,092300,1542011393,2480,2480,2480,2480,0
|
|
20231102,092200,1542011393,2480,2260,2480,2235,62573
|
|
20231102,092100,1394532613,2240,2240,2240,2240,0
|
|
20231102,092000,1394532613,2240,2240,2240,2180,4620
|
|
20231102,091900,1384231483,2240,2125,2240,2110,40222
|
|
20231102,091800,1296845518,2110,2115,2125,2105,6509
|
|
20231102,091700,1283109293,2115,2090,2130,2085,22121
|
|
20231102,091600,1236489593,2090,2010,2090,2010,15221
|
|
20231102,091500,1205358228,2010,2010,2010,1999,2580
|
|
20231102,091400,1200191435,2000,1995,2035,1993,12298
|
|
20231102,091300,1175543866,1995,1992,1995,1990,6311
|
|
20231102,091200,1162975022,2000,2005,2030,1991,8025
|
|
20231102,091100,1146946991,2005,2005,2010,1990,10495
|
|
20231102,091000,1125989713,2010,2010,2035,2005,10075
|
|
20231102,090900,1105590613,2005,2075,2080,1990,21826
|
|
20231102,090800,1061209772,2075,2125,2130,2070,4794
|
|
20231102,090700,1051202672,2130,2100,2130,2065,20976
|
|
20231102,090600,1007127312,2090,2050,2170,2040,69958
|
|
20231102,090500,859007072,2040,1990,2050,1987,27381
|
|
20231102,090400,803807417,2000,1953,2000,1952,28820
|
|
20231102,090300,746712010,1952,2040,2100,1841,104147
|
|
20231102,090200,537455170,2170,2170,2170,2170,0
|
|
20231102,090100,537455170,2170,2170,2170,2170,0
|
|
20231102,090000,537455170,2170,2400,2550,2170,224343
|