659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,195600,5183298010,5700,5700,5700,5700,4590
|
|
20231101,195500,5183298010,5700,5700,5700,5700,0
|
|
20231101,195400,5183298010,5700,5700,5700,5700,0
|
|
20231101,195300,5183298010,5700,5700,5700,5700,0
|
|
20231101,195200,5183298010,5700,5700,5700,5700,0
|
|
20231101,195100,5183298010,5700,5700,5700,5700,0
|
|
20231101,195000,5183298010,5700,5700,5700,5700,0
|
|
20231101,194900,5183298010,5700,5700,5700,5700,0
|
|
20231101,194800,5183298010,5700,5700,5700,5700,0
|
|
20231101,194700,5183298010,5700,5700,5700,5700,0
|
|
20231101,194600,5183298010,5700,5700,5700,5700,0
|
|
20231101,194500,5183298010,5700,5700,5700,5700,0
|
|
20231101,194400,5183298010,5700,5700,5700,5700,0
|
|
20231101,194300,5183298010,5700,5700,5700,5700,0
|
|
20231101,194200,5183298010,5700,5700,5700,5700,0
|
|
20231101,194100,5183298010,5700,5700,5700,5700,0
|
|
20231101,194000,5183298010,5700,5700,5700,5700,0
|
|
20231101,193900,5183298010,5700,5700,5700,5700,0
|
|
20231101,193800,5183298010,5700,5700,5700,5700,0
|
|
20231101,193700,5183298010,5700,5700,5700,5700,0
|
|
20231101,193600,5183298010,5700,5700,5700,5700,0
|
|
20231101,193500,5183298010,5700,5700,5700,5700,0
|
|
20231101,193400,5183298010,5700,5700,5700,5700,0
|
|
20231101,193300,5183298010,5700,5700,5700,5700,0
|
|
20231101,193200,5183298010,5700,5700,5700,5700,0
|
|
20231101,193100,5183298010,5700,5700,5700,5700,0
|
|
20231101,193000,5183298010,5700,5700,5700,5700,0
|
|
20231101,192900,5183298010,5700,5700,5700,5700,0
|
|
20231101,192800,5183298010,5700,5700,5700,5700,0
|
|
20231101,192700,5183298010,5700,5700,5700,5700,0
|
|
20231101,192600,5183298010,5700,5700,5700,5700,4590
|
|
20231101,192500,5183298010,5700,5700,5700,5700,0
|
|
20231101,192400,5183298010,5700,5700,5700,5700,0
|
|
20231101,192300,5183298010,5700,5700,5700,5700,0
|
|
20231101,192200,5183298010,5700,5700,5700,5700,0
|
|
20231101,192100,5183298010,5700,5700,5700,5700,0
|
|
20231101,192000,5183298010,5700,5700,5700,5700,0
|
|
20231101,191900,5183298010,5700,5700,5700,5700,0
|
|
20231101,191800,5183298010,5700,5700,5700,5700,0
|
|
20231101,191700,5183298010,5700,5700,5700,5700,0
|
|
20231101,191600,5183298010,5700,5700,5700,5700,0
|
|
20231101,191500,5183298010,5700,5700,5700,5700,0
|
|
20231101,191400,5183298010,5700,5700,5700,5700,0
|
|
20231101,191300,5183298010,5700,5700,5700,5700,0
|
|
20231101,191200,5183298010,5700,5700,5700,5700,0
|
|
20231101,191100,5183298010,5700,5700,5700,5700,0
|
|
20231101,191000,5183298010,5700,5700,5700,5700,0
|
|
20231101,190900,5183298010,5700,5700,5700,5700,0
|
|
20231101,190800,5183298010,5700,5700,5700,5700,0
|
|
20231101,190700,5183298010,5700,5700,5700,5700,0
|
|
20231101,190600,5183298010,5700,5700,5700,5700,0
|
|
20231101,190500,5183298010,5700,5700,5700,5700,0
|
|
20231101,190400,5183298010,5700,5700,5700,5700,0
|
|
20231101,190300,5183298010,5700,5700,5700,5700,0
|
|
20231101,190200,5183298010,5700,5700,5700,5700,0
|
|
20231101,190100,5183298010,5700,5700,5700,5700,0
|
|
20231101,190000,5183298010,5700,5700,5700,5700,0
|
|
20231101,185900,5183298010,5700,5700,5700,5700,0
|
|
20231101,185800,5183298010,5700,5700,5700,5700,0
|
|
20231101,185700,5183298010,5700,5700,5700,5700,0
|
|
20231101,185600,5183298010,5700,5700,5700,5700,4590
|
|
20231101,185500,5183298010,5700,5700,5700,5700,0
|
|
20231101,185400,5183298010,5700,5700,5700,5700,0
|
|
20231101,185300,5183298010,5700,5700,5700,5700,0
|
|
20231101,185200,5183298010,5700,5700,5700,5700,0
|
|
20231101,185100,5183298010,5700,5700,5700,5700,0
|
|
20231101,185000,5183298010,5700,5700,5700,5700,0
|
|
20231101,184900,5183298010,5700,5700,5700,5700,0
|
|
20231101,184800,5183298010,5700,5700,5700,5700,0
|
|
20231101,184700,5183298010,5700,5700,5700,5700,0
|
|
20231101,184600,5183298010,5700,5700,5700,5700,0
|
|
20231101,184500,5183298010,5700,5700,5700,5700,0
|
|
20231101,184400,5183298010,5700,5700,5700,5700,0
|
|
20231101,184300,5183298010,5700,5700,5700,5700,0
|
|
20231101,184200,5183298010,5700,5700,5700,5700,0
|
|
20231101,184100,5183298010,5700,5700,5700,5700,0
|
|
20231101,184000,5183298010,5700,5700,5700,5700,0
|
|
20231101,183900,5183298010,5700,5700,5700,5700,0
|
|
20231101,183800,5183298010,5700,5700,5700,5700,0
|
|
20231101,183700,5183298010,5700,5700,5700,5700,0
|
|
20231101,183600,5183298010,5700,5700,5700,5700,0
|
|
20231101,183500,5183298010,5700,5700,5700,5700,0
|
|
20231101,183400,5183298010,5700,5700,5700,5700,0
|
|
20231101,183300,5183298010,5700,5700,5700,5700,0
|
|
20231101,183200,5183298010,5700,5700,5700,5700,0
|
|
20231101,183100,5183298010,5700,5700,5700,5700,0
|
|
20231101,183000,5183298010,5700,5700,5700,5700,0
|
|
20231101,182900,5183298010,5700,5700,5700,5700,0
|
|
20231101,182800,5183298010,5700,5700,5700,5700,0
|
|
20231101,182700,5183298010,5700,5700,5700,5700,0
|
|
20231101,182600,5183298010,5700,5700,5700,5700,4590
|
|
20231101,182500,5183298010,5700,5700,5700,5700,0
|
|
20231101,182400,5183298010,5700,5700,5700,5700,0
|
|
20231101,182300,5183298010,5700,5700,5700,5700,0
|
|
20231101,182200,5183298010,5700,5700,5700,5700,0
|
|
20231101,182100,5183298010,5700,5700,5700,5700,0
|
|
20231101,182000,5183298010,5700,5700,5700,5700,0
|
|
20231101,181900,5183298010,5700,5700,5700,5700,0
|
|
20231101,181800,5183298010,5700,5700,5700,5700,0
|
|
20231101,181700,5183298010,5700,5700,5700,5700,0
|
|
20231101,181600,5183298010,5700,5700,5700,5700,0
|
|
20231101,181500,5183298010,5700,5700,5700,5700,0
|
|
20231101,181400,5183298010,5700,5700,5700,5700,0
|
|
20231101,181300,5183298010,5700,5700,5700,5700,0
|
|
20231101,181200,5183298010,5700,5700,5700,5700,0
|
|
20231101,181100,5183298010,5700,5700,5700,5700,0
|
|
20231101,181000,5183298010,5700,5700,5700,5700,0
|
|
20231101,180900,5183298010,5700,5700,5700,5700,0
|
|
20231101,180800,5183298010,5700,5700,5700,5700,0
|
|
20231101,180700,5183298010,5700,5700,5700,5700,0
|
|
20231101,180600,5183298010,5700,5700,5700,5700,0
|
|
20231101,180500,5183298010,5700,5700,5700,5700,0
|
|
20231101,180400,5183298010,5700,5700,5700,5700,0
|
|
20231101,180300,5183298010,5700,5700,5700,5700,0
|
|
20231101,180200,5183298010,5700,5700,5700,5700,0
|
|
20231101,180100,5183298010,5700,5700,5700,5700,0
|
|
20231101,180000,5183298010,5700,5700,5700,5700,0
|
|
20231101,175900,5183298010,5700,5700,5700,5700,0
|
|
20231101,175800,5183298010,5700,5700,5700,5700,0
|
|
20231101,175700,5183298010,5700,5700,5700,5700,0
|
|
20231101,175600,5183298010,5700,5700,5700,5700,4590
|
|
20231101,175500,5183298010,5700,5700,5700,5700,0
|
|
20231101,175400,5183298010,5700,5700,5700,5700,0
|
|
20231101,175300,5183298010,5700,5700,5700,5700,0
|
|
20231101,175200,5183298010,5700,5700,5700,5700,0
|
|
20231101,175100,5183298010,5700,5700,5700,5700,0
|
|
20231101,175000,5183298010,5700,5700,5700,5700,0
|
|
20231101,174900,5183298010,5700,5700,5700,5700,0
|
|
20231101,174800,5183298010,5700,5700,5700,5700,0
|
|
20231101,174700,5183298010,5700,5700,5700,5700,0
|
|
20231101,174600,5183298010,5700,5700,5700,5700,0
|
|
20231101,174500,5183298010,5700,5700,5700,5700,0
|
|
20231101,174400,5183298010,5700,5700,5700,5700,0
|
|
20231101,174300,5183298010,5700,5700,5700,5700,0
|
|
20231101,174200,5183298010,5700,5700,5700,5700,0
|
|
20231101,174100,5183298010,5700,5700,5700,5700,0
|
|
20231101,174000,5183298010,5700,5700,5700,5700,0
|
|
20231101,173900,5183298010,5700,5700,5700,5700,0
|
|
20231101,173800,5183298010,5700,5700,5700,5700,0
|
|
20231101,173700,5183298010,5700,5700,5700,5700,0
|
|
20231101,173600,5183298010,5700,5700,5700,5700,0
|
|
20231101,173500,5183298010,5700,5700,5700,5700,0
|
|
20231101,173400,5183298010,5700,5700,5700,5700,0
|
|
20231101,173300,5183298010,5700,5700,5700,5700,0
|
|
20231101,173200,5183298010,5700,5700,5700,5700,0
|
|
20231101,173100,5183298010,5700,5700,5700,5700,0
|
|
20231101,173000,5183298010,5700,5700,5700,5700,0
|
|
20231101,172900,5183298010,5700,5700,5700,5700,0
|
|
20231101,172800,5183298010,5700,5700,5700,5700,0
|
|
20231101,172700,5183298010,5700,5700,5700,5700,0
|
|
20231101,172600,5183298010,5700,5700,5700,5700,4590
|
|
20231101,172500,5183298010,5700,5700,5700,5700,0
|
|
20231101,172400,5183298010,5700,5700,5700,5700,0
|
|
20231101,172300,5183298010,5700,5700,5700,5700,0
|
|
20231101,172200,5183298010,5700,5700,5700,5700,0
|
|
20231101,172100,5183298010,5700,5700,5700,5700,0
|
|
20231101,172000,5183298010,5700,5700,5700,5700,0
|
|
20231101,171900,5183298010,5700,5700,5700,5700,0
|
|
20231101,171800,5183298010,5700,5700,5700,5700,0
|
|
20231101,171700,5183298010,5700,5700,5700,5700,0
|
|
20231101,171600,5183298010,5700,5700,5700,5700,0
|
|
20231101,171500,5183298010,5700,5700,5700,5700,0
|
|
20231101,171400,5183298010,5700,5700,5700,5700,0
|
|
20231101,171300,5183298010,5700,5700,5700,5700,0
|
|
20231101,171200,5183298010,5700,5700,5700,5700,0
|
|
20231101,171100,5183298010,5700,5700,5700,5700,0
|
|
20231101,171000,5183298010,5700,5700,5700,5700,0
|
|
20231101,170900,5183298010,5700,5700,5700,5700,0
|
|
20231101,170800,5183298010,5700,5700,5700,5700,0
|
|
20231101,170700,5183298010,5700,5700,5700,5700,0
|
|
20231101,170600,5183298010,5700,5700,5700,5700,0
|
|
20231101,170500,5183298010,5700,5700,5700,5700,0
|
|
20231101,170400,5183298010,5700,5700,5700,5700,0
|
|
20231101,170300,5183298010,5700,5700,5700,5700,0
|
|
20231101,170200,5183298010,5700,5700,5700,5700,0
|
|
20231101,170100,5183298010,5700,5700,5700,5700,0
|
|
20231101,170000,5183298010,5700,5700,5700,5700,0
|
|
20231101,165900,5183298010,5700,5700,5700,5700,0
|
|
20231101,165800,5183298010,5700,5700,5700,5700,0
|
|
20231101,165700,5183298010,5700,5700,5700,5700,0
|
|
20231101,165600,5183298010,5700,5700,5700,5700,4590
|
|
20231101,165500,5183298010,5700,5700,5700,5700,0
|
|
20231101,165400,5183298010,5700,5700,5700,5700,0
|
|
20231101,165300,5183298010,5700,5700,5700,5700,0
|
|
20231101,165200,5183298010,5700,5700,5700,5700,0
|
|
20231101,165100,5183298010,5700,5700,5700,5700,0
|
|
20231101,165000,5183298010,5700,5700,5700,5700,0
|
|
20231101,164900,5183298010,5700,5700,5700,5700,0
|
|
20231101,164800,5183298010,5700,5700,5700,5700,0
|
|
20231101,164700,5183298010,5700,5700,5700,5700,0
|
|
20231101,164600,5183298010,5700,5700,5700,5700,0
|
|
20231101,164500,5183298010,5700,5700,5700,5700,0
|
|
20231101,164400,5183298010,5700,5700,5700,5700,0
|
|
20231101,164300,5183298010,5700,5700,5700,5700,0
|
|
20231101,164200,5183298010,5700,5700,5700,5700,0
|
|
20231101,164100,5183298010,5700,5700,5700,5700,0
|
|
20231101,164000,5183298010,5700,5700,5700,5700,0
|
|
20231101,163900,5183298010,5700,5700,5700,5700,0
|
|
20231101,163800,5183298010,5700,5700,5700,5700,0
|
|
20231101,163700,5183298010,5700,5700,5700,5700,0
|
|
20231101,163600,5183298010,5700,5700,5700,5700,0
|
|
20231101,163500,5183298010,5700,5700,5700,5700,0
|
|
20231101,163400,5183298010,5700,5700,5700,5700,0
|
|
20231101,163300,5183298010,5700,5700,5700,5700,0
|
|
20231101,163200,5183298010,5700,5700,5700,5700,0
|
|
20231101,163100,5183298010,5700,5700,5700,5700,0
|
|
20231101,163000,5183298010,5700,5700,5700,5700,0
|
|
20231101,162900,5183298010,5700,5700,5700,5700,0
|
|
20231101,162800,5183298010,5700,5700,5700,5700,0
|
|
20231101,162700,5183298010,5700,5700,5700,5700,0
|
|
20231101,162600,5183298010,5700,5700,5700,5700,4590
|
|
20231101,162500,5183298010,5700,5700,5700,5700,0
|
|
20231101,162400,5183298010,5700,5700,5700,5700,0
|
|
20231101,162300,5183298010,5700,5700,5700,5700,0
|
|
20231101,162200,5183298010,5700,5700,5700,5700,0
|
|
20231101,162100,5183298010,5700,5700,5700,5700,0
|
|
20231101,162000,5183298010,5700,5700,5700,5700,0
|
|
20231101,161900,5183298010,5700,5700,5700,5700,0
|
|
20231101,161800,5183298010,5700,5700,5700,5700,0
|
|
20231101,161700,5183298010,5700,5700,5700,5700,0
|
|
20231101,161600,5183298010,5700,5700,5700,5700,0
|
|
20231101,161500,5183298010,5700,5700,5700,5700,0
|
|
20231101,161400,5183298010,5700,5700,5700,5700,0
|
|
20231101,161300,5183298010,5700,5700,5700,5700,0
|
|
20231101,161200,5183298010,5700,5700,5700,5700,0
|
|
20231101,161100,5183298010,5700,5700,5700,5700,0
|
|
20231101,161000,5183298010,5700,5700,5700,5700,0
|
|
20231101,160900,5183298010,5700,5700,5700,5700,0
|
|
20231101,160800,5183298010,5700,5700,5700,5700,0
|
|
20231101,160700,5183298010,5700,5700,5700,5700,0
|
|
20231101,160600,5183298010,5700,5700,5700,5700,0
|
|
20231101,160500,5183298010,5700,5700,5700,5700,0
|
|
20231101,160400,5183298010,5700,5700,5700,5700,0
|
|
20231101,160300,5183298010,5700,5700,5700,5700,0
|
|
20231101,160200,5183298010,5700,5700,5700,5700,0
|
|
20231101,160100,5183298010,5700,5700,5700,5700,0
|
|
20231101,160000,5183298010,5700,5700,5700,5700,0
|
|
20231101,155900,5183298010,5700,5700,5700,5700,0
|
|
20231101,155800,5183298010,5700,5700,5700,5700,0
|
|
20231101,155700,5183298010,5700,5700,5700,5700,0
|
|
20231101,155600,5183298010,5700,5700,5700,5700,4590
|
|
20231101,155500,5183298010,5700,5700,5700,5700,0
|
|
20231101,155400,5183298010,5700,5700,5700,5700,0
|
|
20231101,155300,5183298010,5700,5700,5700,5700,0
|
|
20231101,155200,5183298010,5700,5700,5700,5700,0
|
|
20231101,155100,5183298010,5700,5700,5700,5700,0
|
|
20231101,155000,5183298010,5700,5700,5700,5700,0
|
|
20231101,154900,5183298010,5700,5700,5700,5700,0
|
|
20231101,154800,5183298010,5700,5700,5700,5700,0
|
|
20231101,154700,5183298010,5700,5700,5700,5700,0
|
|
20231101,154600,5183298010,5700,5700,5700,5700,0
|
|
20231101,154500,5183298010,5700,5700,5700,5700,0
|
|
20231101,154400,5183298010,5700,5700,5700,5700,0
|
|
20231101,154300,5183298010,5700,5700,5700,5700,0
|
|
20231101,154200,5183298010,5700,5700,5700,5700,0
|
|
20231101,154100,5183298010,5700,5700,5700,5700,0
|
|
20231101,154000,5183298010,5700,5700,5700,5700,0
|
|
20231101,153900,5183298010,5700,5700,5700,5700,0
|
|
20231101,153800,5183298010,5700,5700,5700,5700,0
|
|
20231101,153700,5183298010,5700,5700,5700,5700,0
|
|
20231101,153600,5183298010,5700,5700,5700,5700,0
|
|
20231101,153500,5183298010,5700,5700,5700,5700,0
|
|
20231101,153400,5183298010,5700,5700,5700,5700,0
|
|
20231101,153300,5183298010,5700,5700,5700,5700,0
|
|
20231101,153200,5183298010,5700,5700,5700,5700,0
|
|
20231101,153100,5183298010,5700,5700,5700,5700,0
|
|
20231101,153000,5183298010,5700,5700,5700,5700,4590
|
|
20231101,152900,5157135010,5670,5670,5670,5670,0
|
|
20231101,152800,5157135010,5670,5670,5670,5670,0
|
|
20231101,152700,5157135010,5670,5670,5670,5670,0
|
|
20231101,152600,5157135010,5670,5670,5670,5670,0
|
|
20231101,152500,5157135010,5670,5670,5670,5670,0
|
|
20231101,152400,5157135010,5670,5670,5670,5670,0
|
|
20231101,152300,5157135010,5670,5670,5670,5670,0
|
|
20231101,152200,5157135010,5670,5670,5670,5670,0
|
|
20231101,152100,5157135010,5670,5670,5670,5670,0
|
|
20231101,152000,5157135010,5670,5670,5670,5670,0
|
|
20231101,151900,5157135010,5670,5620,5670,5620,777
|
|
20231101,151800,5152752960,5620,5620,5620,5620,0
|
|
20231101,151700,5152752960,5620,5620,5620,5620,522
|
|
20231101,151600,5149819320,5620,5630,5630,5620,1068
|
|
20231101,151500,5143816060,5630,5670,5670,5630,118
|
|
20231101,151400,5143151520,5670,5660,5680,5660,49
|
|
20231101,151300,5142873730,5660,5660,5660,5660,192
|
|
20231101,151200,5141787010,5660,5620,5660,5620,46
|
|
20231101,151100,5141528090,5620,5640,5640,5610,134
|
|
20231101,151000,5140774920,5640,5660,5670,5610,3446
|
|
20231101,150900,5121364200,5660,5680,5680,5660,159
|
|
20231101,150800,5120464200,5680,5670,5680,5670,158
|
|
20231101,150700,5119568330,5670,5670,5670,5670,7
|
|
20231101,150600,5119528640,5670,5670,5670,5670,218
|
|
20231101,150500,5118292580,5690,5690,5690,5690,0
|
|
20231101,150400,5118292580,5690,5690,5690,5690,17
|
|
20231101,150300,5118195850,5690,5690,5690,5690,50
|
|
20231101,150200,5117911350,5650,5650,5650,5650,48
|
|
20231101,150100,5117640150,5680,5680,5680,5680,100
|
|
20231101,150000,5117072150,5680,5650,5680,5650,20
|
|
20231101,145900,5116958860,5650,5650,5650,5650,264
|
|
20231101,145800,5115467260,5650,5650,5650,5650,49
|
|
20231101,145700,5115190410,5650,5660,5660,5650,220
|
|
20231101,145600,5113945490,5660,5660,5670,5660,101
|
|
20231101,145500,5113373820,5670,5690,5690,5670,328
|
|
20231101,145400,5111514040,5670,5670,5700,5670,7
|
|
20231101,145300,5111474200,5700,5700,5700,5700,1
|
|
20231101,145200,5111468500,5690,5690,5690,5690,50
|
|
20231101,145100,5111184000,5710,5710,5710,5710,3
|
|
20231101,145000,5111166870,5670,5670,5670,5670,10
|
|
20231101,144900,5111110170,5670,5680,5680,5670,151
|
|
20231101,144800,5110253990,5670,5680,5680,5670,150
|
|
20231101,144700,5109402350,5710,5710,5710,5710,0
|
|
20231101,144600,5109402350,5710,5700,5710,5700,100
|
|
20231101,144500,5108831920,5710,5710,5710,5710,10
|
|
20231101,144400,5108774820,5680,5690,5690,5680,361
|
|
20231101,144300,5106724110,5690,5690,5690,5690,49
|
|
20231101,144200,5106445300,5690,5690,5690,5690,0
|
|
20231101,144100,5106445300,5690,5690,5690,5690,0
|
|
20231101,144000,5106445300,5690,5690,5690,5690,1
|
|
20231101,143900,5106439610,5670,5670,5670,5670,310
|
|
20231101,143800,5104681910,5670,5670,5680,5670,447
|
|
20231101,143700,5102145740,5670,5660,5670,5660,59
|
|
20231101,143600,5101811710,5650,5680,5680,5650,938
|
|
20231101,143500,5096508260,5670,5670,5670,5670,0
|
|
20231101,143400,5096508260,5670,5670,5670,5670,616
|
|
20231101,143300,5093015540,5670,5670,5670,5670,2
|
|
20231101,143200,5093004200,5680,5690,5690,5680,200
|
|
20231101,143100,5091867410,5690,5700,5700,5680,152
|
|
20231101,143000,5091002450,5700,5700,5700,5700,0
|
|
20231101,142900,5091002450,5700,5700,5700,5700,10
|
|
20231101,142800,5090945450,5690,5690,5690,5690,18
|
|
20231101,142700,5090843030,5690,5690,5690,5690,60
|
|
20231101,142600,5090501630,5680,5710,5710,5680,213
|
|
20231101,142500,5089290320,5710,5690,5710,5690,56
|
|
20231101,142400,5088970940,5660,5700,5700,5660,359
|
|
20231101,142300,5086932130,5700,5700,5700,5700,36
|
|
20231101,142200,5086726930,5670,5700,5700,5670,172
|
|
20231101,142100,5085747550,5700,5700,5700,5700,68
|
|
20231101,142000,5085359950,5700,5700,5700,5700,76
|
|
20231101,141900,5084926750,5690,5690,5690,5690,0
|
|
20231101,141800,5084926750,5690,5690,5690,5690,0
|
|
20231101,141700,5084926750,5690,5700,5700,5690,691
|
|
20231101,141600,5080989090,5670,5670,5670,5670,1
|
|
20231101,141500,5080983420,5660,5690,5690,5660,209
|
|
20231101,141400,5079797190,5690,5700,5700,5690,307
|
|
20231101,141300,5078050090,5700,5700,5700,5700,173
|
|
20231101,141200,5077063990,5700,5720,5720,5700,102
|
|
20231101,141100,5076481910,5720,5710,5720,5700,698
|
|
20231101,141000,5072496160,5720,5720,5720,5720,23
|
|
20231101,140900,5072364600,5720,5720,5720,5720,20
|
|
20231101,140800,5072250200,5720,5720,5720,5720,42
|
|
20231101,140700,5072009960,5710,5710,5710,5710,0
|
|
20231101,140600,5072009960,5710,5710,5710,5710,1
|
|
20231101,140500,5072004250,5710,5720,5730,5710,1009
|
|
20231101,140400,5066241820,5730,5730,5730,5720,44
|
|
20231101,140300,5065990000,5730,5750,5760,5730,77
|
|
20231101,140200,5065547360,5760,5750,5760,5750,18
|
|
20231101,140100,5065443720,5760,5760,5770,5750,21
|
|
20231101,140000,5065322710,5770,5770,5770,5760,30
|
|
20231101,135900,5065149650,5780,5770,5780,5760,40
|
|
20231101,135800,5064918530,5770,5750,5770,5750,52
|
|
20231101,135700,5064619010,5770,5770,5770,5770,0
|
|
20231101,135600,5064619010,5770,5770,5770,5770,0
|
|
20231101,135500,5064619010,5770,5720,5770,5710,704
|
|
20231101,135400,5060594490,5720,5720,5720,5720,1
|
|
20231101,135300,5060588770,5720,5720,5720,5710,240
|
|
20231101,135200,5059216200,5710,5760,5760,5710,913
|
|
20231101,135100,5053985830,5760,5770,5780,5760,63
|
|
20231101,135000,5053621950,5760,5750,5760,5750,405
|
|
20231101,134900,5051289170,5760,5760,5760,5760,51
|
|
20231101,134800,5050995410,5750,5750,5750,5750,98
|
|
20231101,134700,5050431910,5740,5720,5740,5720,983
|
|
20231101,134600,5044802880,5720,5710,5720,5710,101
|
|
20231101,134500,5044226160,5720,5720,5720,5700,202
|
|
20231101,134400,5043074620,5720,5720,5720,5720,530
|
|
20231101,134300,5040043020,5730,5720,5730,5720,638
|
|
20231101,134200,5036392420,5720,5720,5720,5720,1
|
|
20231101,134100,5036386700,5710,5700,5710,5700,162
|
|
20231101,134000,5035461820,5700,5680,5700,5680,195
|
|
20231101,133900,5034354180,5700,5680,5700,5680,3
|
|
20231101,133800,5034337100,5700,5700,5700,5700,0
|
|
20231101,133700,5034337100,5700,5700,5700,5700,1
|
|
20231101,133600,5034331400,5690,5690,5690,5690,110
|
|
20231101,133500,5033705500,5690,5690,5690,5690,0
|
|
20231101,133400,5033705500,5690,5710,5710,5690,665
|
|
20231101,133300,5029919880,5700,5690,5710,5690,404
|
|
20231101,133200,5027618350,5680,5650,5680,5650,452
|
|
20231101,133100,5025052630,5640,5640,5640,5640,843
|
|
20231101,133000,5020298110,5640,5640,5670,5640,780
|
|
20231101,132900,5015897710,5650,5650,5650,5650,1096
|
|
20231101,132800,5009705310,5650,5650,5670,5650,1066
|
|
20231101,132700,5003682230,5660,5660,5660,5660,13
|
|
20231101,132600,5003608650,5660,5660,5660,5660,504
|
|
20231101,132500,5000756010,5670,5670,5670,5670,179
|
|
20231101,132400,4999741080,5670,5650,5670,5650,1458
|
|
20231101,132300,4991503360,5650,5650,5650,5650,510
|
|
20231101,132200,4988621860,5670,5670,5670,5670,128
|
|
20231101,132100,4987896100,5670,5650,5670,5650,251
|
|
20231101,132000,4986477930,5640,5640,5640,5640,578
|
|
20231101,131900,4983218010,5640,5660,5660,5640,1924
|
|
20231101,131800,4972345950,5670,5690,5690,5670,408
|
|
20231101,131700,4970031990,5680,5680,5680,5670,115
|
|
20231101,131600,4969379360,5680,5680,5680,5680,21
|
|
20231101,131500,4969260080,5680,5690,5700,5680,62
|
|
20231101,131400,4968907060,5690,5680,5690,5670,41
|
|
20231101,131300,4968674130,5670,5670,5670,5670,0
|
|
20231101,131200,4968674130,5670,5670,5670,5670,288
|
|
20231101,131100,4967041170,5670,5670,5670,5670,73
|
|
20231101,131000,4966627260,5670,5680,5700,5670,112
|
|
20231101,130900,4965992160,5670,5680,5680,5670,651
|
|
20231101,130800,4962297580,5670,5700,5700,5670,635
|
|
20231101,130700,4958686950,5700,5690,5710,5680,186
|
|
20231101,130600,4957628300,5690,5680,5690,5680,70
|
|
20231101,130500,4957230400,5700,5680,5700,5670,985
|
|
20231101,130400,4951643120,5680,5700,5700,5680,264
|
|
20231101,130300,4950142310,5690,5690,5690,5690,0
|
|
20231101,130200,4950142310,5690,5700,5700,5680,667
|
|
20231101,130100,4946350520,5710,5710,5710,5710,301
|
|
20231101,130000,4944631810,5710,5710,5710,5710,48
|
|
20231101,125900,4944357730,5700,5690,5700,5670,2570
|
|
20231101,125800,4929761770,5680,5720,5720,5680,1430
|
|
20231101,125700,4921614220,5720,5720,5720,5720,132
|
|
20231101,125600,4920859180,5720,5720,5730,5720,346
|
|
20231101,125500,4918877790,5730,5720,5730,5720,704
|
|
20231101,125400,4914850430,5720,5700,5720,5700,425
|
|
20231101,125300,4912419490,5700,5710,5720,5700,890
|
|
20231101,125200,4907341980,5700,5730,5730,5700,2454
|
|
20231101,125100,4893312080,5730,5730,5740,5730,165
|
|
20231101,125000,4892366530,5740,5760,5760,5730,2619
|
|
20231101,124900,4877338170,5760,5760,5770,5760,782
|
|
20231101,124800,4872833820,5750,5770,5770,5750,28
|
|
20231101,124700,4872672760,5770,5770,5770,5770,313
|
|
20231101,124600,4870866750,5790,5800,5800,5790,243
|
|
20231101,124500,4869459450,5800,5800,5800,5800,16
|
|
20231101,124400,4869366650,5800,5800,5800,5800,101
|
|
20231101,124300,4868780850,5800,5780,5800,5770,280
|
|
20231101,124200,4867159140,5780,5770,5780,5770,733
|
|
20231101,124100,4862923630,5770,5750,5770,5740,766
|
|
20231101,124000,4858521600,5770,5750,5770,5720,1272
|
|
20231101,123900,4851231780,5750,5780,5780,5750,213
|
|
20231101,123800,4850006980,5750,5750,5780,5750,53
|
|
20231101,123700,4849701090,5770,5740,5770,5730,2148
|
|
20231101,123600,4837356930,5730,5770,5770,5730,1238
|
|
20231101,123500,4830242740,5760,5780,5780,5760,274
|
|
20231101,123400,4828660740,5810,5770,5810,5730,1797
|
|
20231101,123300,4818300290,5760,5810,5810,5720,4140
|
|
20231101,123200,4794490020,5830,5900,5900,5780,6311
|
|
20231101,123100,4757642940,5900,5920,5920,5900,1618
|
|
20231101,123000,4748095930,5920,5930,5930,5900,522
|
|
20231101,122900,4745015700,5920,5910,5920,5900,102
|
|
20231101,122800,4744413820,5900,5920,5920,5900,571
|
|
20231101,122700,4741041350,5900,5920,5930,5900,729
|
|
20231101,122600,4736731700,5910,5900,5910,5900,501
|
|
20231101,122500,4733772450,5900,5930,5930,5900,1155
|
|
20231101,122400,4726937360,5930,5930,5930,5930,34
|
|
20231101,122300,4726735740,5930,5940,5950,5930,487
|
|
20231101,122200,4723846210,5950,5940,5980,5940,115
|
|
20231101,122100,4723161940,5950,5970,5970,5930,1344
|
|
20231101,122000,4715185370,5950,5980,5980,5950,52
|
|
20231101,121900,4714875270,5990,5970,6000,5950,1160
|
|
20231101,121800,4707926580,5960,5930,5960,5910,2890
|
|
20231101,121700,4690782310,5930,5940,5940,5920,533
|
|
20231101,121600,4687623320,5930,5940,5960,5920,459
|
|
20231101,121500,4684898820,5930,5910,5950,5890,1502
|
|
20231101,121400,4676024690,5890,5930,5930,5890,1975
|
|
20231101,121300,4664354530,5930,5950,5960,5930,1145
|
|
20231101,121200,4657544550,5980,5980,5980,5950,777
|
|
20231101,121100,4652902130,5960,5960,5980,5950,550
|
|
20231101,121000,4649624000,5960,6040,6040,5950,8585
|
|
20231101,120900,4598275300,6040,6050,6050,6030,975
|
|
20231101,120800,4592386000,6050,6060,6070,6050,1051
|
|
20231101,120700,4586023790,6060,6090,6090,6060,762
|
|
20231101,120600,4581388030,6100,6090,6100,6080,174
|
|
20231101,120500,4580329600,6070,6080,6120,6060,4769
|
|
20231101,120400,4551332740,6070,6090,6090,6060,214
|
|
20231101,120300,4550033080,6080,6070,6100,6070,1702
|
|
20231101,120200,4539686440,6070,6080,6090,6060,1537
|
|
20231101,120100,4530347510,6080,6100,6100,6080,826
|
|
20231101,120000,4525319390,6090,6080,6090,6080,873
|
|
20231101,115900,4520004950,6090,6120,6120,6090,3229
|
|
20231101,115800,4500312870,6120,6120,6120,6090,707
|
|
20231101,115700,4495992520,6080,6120,6120,6070,2586
|
|
20231101,115600,4480255550,6130,6180,6180,6130,708
|
|
20231101,115500,4475908450,6180,6230,6230,6170,2687
|
|
20231101,115400,4459304310,6210,6200,6260,6200,1708
|
|
20231101,115300,4448675060,6210,6220,6280,6200,1988
|
|
20231101,115200,4436283180,6220,6170,6240,6160,3222
|
|
20231101,115100,4416230020,6210,6150,6210,6150,463
|
|
20231101,115000,4413379640,6180,6140,6180,6090,3465
|
|
20231101,114900,4392173230,6150,6180,6200,6150,1429
|
|
20231101,114800,4383368030,6180,6200,6200,6170,1683
|
|
20231101,114700,4372948240,6200,6230,6230,6200,497
|
|
20231101,114600,4369863830,6210,6240,6290,6200,3564
|
|
20231101,114500,4347701570,6240,6300,6300,6230,3406
|
|
20231101,114400,4326384160,6300,6300,6330,6290,3125
|
|
20231101,114300,4306670570,6290,6330,6370,6290,9952
|
|
20231101,114200,4243661120,6340,6200,6350,6200,10676
|
|
20231101,114100,4176302410,6210,6200,6220,6130,10322
|
|
20231101,114000,4112678290,6200,6240,6250,6200,3907
|
|
20231101,113900,4088356370,6250,6250,6280,6240,2968
|
|
20231101,113800,4069805070,6240,6300,6310,6220,6465
|
|
20231101,113700,4029389650,6290,6370,6370,6270,7795
|
|
20231101,113600,3980205190,6370,6440,6540,6350,35728
|
|
20231101,113500,3750006390,6440,6440,6510,6390,27707
|
|
20231101,113400,3571078720,6430,6360,6440,6320,19030
|
|
20231101,113300,3449346700,6380,6170,6420,6150,26862
|
|
20231101,113200,3278944290,6150,6120,6190,6120,6013
|
|
20231101,113100,3241924610,6110,6110,6160,6110,1468
|
|
20231101,113000,3232919970,6110,6010,6150,5920,5607
|
|
20231101,112900,3199122820,6010,6150,6150,6010,9491
|
|
20231101,112800,3141378550,6190,6130,6210,6130,5391
|
|
20231101,112700,3108208310,6130,6270,6270,6130,4750
|
|
20231101,112600,3078883370,6260,6200,6280,6160,3551
|
|
20231101,112500,3056931800,6200,6190,6220,6180,1491
|
|
20231101,112400,3047702620,6250,6160,6300,6160,4660
|
|
20231101,112300,3018602170,6160,6190,6220,6160,4135
|
|
20231101,112200,2993072210,6170,6240,6260,6150,9864
|
|
20231101,112100,2931999020,6230,6300,6360,6110,26260
|
|
20231101,112000,2769100170,6290,6440,6510,6290,32187
|
|
20231101,111900,2563205000,6510,6500,6570,6290,41342
|
|
20231101,111800,2295229500,6500,6450,6500,6330,23622
|
|
20231101,111700,2143268530,6430,6160,6470,6160,30549
|
|
20231101,111600,1949033980,6160,6190,6300,6130,5482
|
|
20231101,111500,1914935600,6210,6110,6250,6100,6474
|
|
20231101,111400,1875019780,6140,6210,6210,6100,5500
|
|
20231101,111300,1841319390,6210,6180,6230,6080,11318
|
|
20231101,111200,1771885300,6180,6260,6340,6180,13805
|
|
20231101,111100,1685486760,6280,6200,6350,6070,26413
|
|
20231101,111000,1521820240,6170,6470,6580,6160,64623
|
|
20231101,110900,1108618760,6460,6360,6640,6240,84046
|
|
20231101,110800,564321540,6440,6130,6480,6100,43956
|
|
20231101,110700,285932550,6110,6080,6130,5880,12701
|
|
20231101,110600,209695340,6040,6060,6290,6040,28790
|
|
20231101,110500,32127500,6030,6030,6030,6030,0
|
|
20231101,110400,32127500,6030,6030,6030,6030,0
|
|
20231101,110300,32127500,6030,5580,6030,5580,4534
|
|
20231101,110200,5660130,5590,5590,5590,5590,0
|
|
20231101,110100,5660130,5590,5590,5590,5590,0
|
|
20231101,110000,5660130,5590,5590,5590,5590,0
|
|
20231101,105900,5660130,5590,5590,5590,5590,0
|
|
20231101,105800,5660130,5590,5590,5590,5590,0
|
|
20231101,105700,5660130,5590,5590,5590,5590,0
|
|
20231101,105600,5660130,5590,5560,5590,5560,2
|
|
20231101,105500,5648980,5600,5600,5600,5600,0
|
|
20231101,105400,5648980,5600,5600,5600,5600,0
|
|
20231101,105300,5648980,5600,5600,5600,5600,0
|
|
20231101,105200,5648980,5600,5600,5600,5600,0
|
|
20231101,105100,5648980,5600,5600,5600,5600,0
|
|
20231101,105000,5648980,5600,5600,5600,5600,1
|
|
20231101,104900,5643380,5560,5560,5560,5560,0
|
|
20231101,104800,5643380,5560,5560,5560,5560,0
|
|
20231101,104700,5643380,5560,5560,5560,5560,0
|
|
20231101,104600,5643380,5560,5560,5560,5560,0
|
|
20231101,104500,5643380,5560,5560,5560,5560,0
|
|
20231101,104400,5643380,5560,5560,5560,5560,0
|
|
20231101,104300,5643380,5560,5560,5560,5560,0
|
|
20231101,104200,5643380,5560,5560,5560,5560,0
|
|
20231101,104100,5643380,5560,5560,5560,5560,0
|
|
20231101,104000,5643380,5560,5560,5560,5560,0
|
|
20231101,103900,5643380,5560,5560,5560,5560,0
|
|
20231101,103800,5643380,5560,5560,5560,5560,0
|
|
20231101,103700,5643380,5560,5560,5560,5560,0
|
|
20231101,103600,5643380,5560,5560,5560,5560,0
|
|
20231101,103500,5643380,5560,5560,5560,5560,0
|
|
20231101,103400,5643380,5560,5560,5560,5560,0
|
|
20231101,103300,5643380,5560,5560,5560,5560,0
|
|
20231101,103200,5643380,5560,5560,5560,5560,0
|
|
20231101,103100,5643380,5560,5560,5560,5560,0
|
|
20231101,103000,5643380,5560,5560,5560,5560,0
|
|
20231101,102900,5643380,5560,5560,5560,5560,0
|
|
20231101,102800,5643380,5560,5560,5560,5560,0
|
|
20231101,102700,5643380,5560,5560,5560,5560,0
|
|
20231101,102600,5643380,5560,5560,5560,5560,0
|
|
20231101,102500,5643380,5560,5560,5560,5560,0
|
|
20231101,102400,5643380,5560,5560,5560,5560,0
|
|
20231101,102300,5643380,5560,5560,5560,5560,0
|
|
20231101,102200,5643380,5560,5560,5560,5560,0
|
|
20231101,102100,5643380,5560,5560,5560,5560,0
|
|
20231101,102000,5643380,5560,5560,5560,5560,500
|
|
20231101,101900,2863380,5560,5560,5560,5560,15
|
|
20231101,101800,2779980,5570,5570,5570,5570,0
|
|
20231101,101700,2779980,5570,5570,5570,5570,0
|
|
20231101,101600,2779980,5570,5570,5570,5570,0
|
|
20231101,101500,2779980,5570,5570,5570,5570,38
|
|
20231101,101400,2568320,5570,5570,5570,5570,48
|
|
20231101,101300,2300960,5570,5570,5570,5570,0
|
|
20231101,101200,2300960,5570,5570,5570,5570,1
|
|
20231101,101100,2295390,5600,5600,5600,5600,0
|
|
20231101,101000,2295390,5600,5600,5600,5600,0
|
|
20231101,100900,2295390,5600,5600,5600,5600,2
|
|
20231101,100800,2284190,5600,5600,5600,5600,10
|
|
20231101,100700,2228190,5600,5600,5600,5600,0
|
|
20231101,100600,2228190,5600,5600,5600,5600,0
|
|
20231101,100500,2228190,5600,5600,5600,5600,0
|
|
20231101,100400,2228190,5600,5600,5600,5600,6
|
|
20231101,100300,2194590,5600,5600,5600,5600,0
|
|
20231101,100200,2194590,5600,5600,5600,5600,2
|
|
20231101,100100,2183390,5600,5600,5600,5600,101
|
|
20231101,100000,1617790,5600,5600,5600,5600,0
|
|
20231101,095900,1617790,5600,5600,5600,5600,15
|
|
20231101,095800,1533790,5580,5580,5580,5580,0
|
|
20231101,095700,1533790,5580,5580,5580,5580,0
|
|
20231101,095600,1533790,5580,5580,5580,5580,0
|
|
20231101,095500,1533790,5580,5580,5580,5580,0
|
|
20231101,095400,1533790,5580,5580,5580,5580,0
|
|
20231101,095300,1533790,5580,5580,5580,5580,0
|
|
20231101,095200,1533790,5580,5580,5580,5580,0
|
|
20231101,095100,1533790,5580,5580,5580,5580,0
|
|
20231101,095000,1533790,5580,5580,5580,5580,0
|
|
20231101,094900,1533790,5580,5580,5580,5580,0
|
|
20231101,094800,1533790,5580,5580,5580,5580,0
|
|
20231101,094700,1533790,5580,5580,5580,5580,0
|
|
20231101,094600,1533790,5580,5580,5580,5580,0
|
|
20231101,094500,1533790,5580,5580,5580,5580,0
|
|
20231101,094400,1533790,5580,5580,5580,5580,3
|
|
20231101,094300,1517050,5600,5600,5600,5600,0
|
|
20231101,094200,1517050,5600,5600,5600,5600,0
|
|
20231101,094100,1517050,5600,5600,5600,5600,0
|
|
20231101,094000,1517050,5600,5600,5600,5600,0
|
|
20231101,093900,1517050,5600,5600,5600,5600,0
|
|
20231101,093800,1517050,5600,5600,5600,5600,0
|
|
20231101,093700,1517050,5600,5600,5600,5600,1
|
|
20231101,093600,1511450,5600,5600,5600,5600,0
|
|
20231101,093500,1511450,5600,5600,5600,5600,0
|
|
20231101,093400,1511450,5600,5600,5600,5600,0
|
|
20231101,093300,1511450,5600,5600,5600,5600,0
|
|
20231101,093200,1511450,5600,5600,5600,5600,0
|
|
20231101,093100,1511450,5600,5600,5600,5600,0
|
|
20231101,093000,1511450,5600,5600,5600,5600,0
|
|
20231101,092900,1511450,5600,5600,5600,5600,0
|
|
20231101,092800,1511450,5600,5600,5600,5600,0
|
|
20231101,092700,1511450,5600,5600,5600,5600,0
|
|
20231101,092600,1511450,5600,5600,5600,5600,0
|
|
20231101,092500,1511450,5600,5580,5600,5580,10
|
|
20231101,092400,1455590,5580,5580,5580,5580,0
|
|
20231101,092300,1455590,5580,5580,5580,5580,0
|
|
20231101,092200,1455590,5580,5580,5580,5580,0
|
|
20231101,092100,1455590,5580,5580,5580,5580,0
|
|
20231101,092000,1455590,5580,5580,5580,5580,0
|
|
20231101,091900,1455590,5580,5580,5580,5580,12
|
|
20231101,091800,1388630,5560,5560,5560,5560,0
|
|
20231101,091700,1388630,5560,5560,5560,5560,59
|
|
20231101,091600,1060590,5550,5550,5550,5550,102
|
|
20231101,091500,494490,5520,5520,5520,5520,0
|
|
20231101,091400,494490,5520,5520,5520,5520,0
|
|
20231101,091300,494490,5520,5520,5520,5520,0
|
|
20231101,091200,494490,5520,5520,5520,5520,0
|
|
20231101,091100,494490,5520,5520,5520,5520,0
|
|
20231101,091000,494490,5520,5520,5520,5520,0
|
|
20231101,090900,494490,5520,5520,5520,5520,0
|
|
20231101,090800,494490,5520,5520,5520,5520,0
|
|
20231101,090700,494490,5520,5520,5520,5520,0
|
|
20231101,090600,494490,5520,5520,5520,5520,0
|
|
20231101,090500,494490,5520,5520,5520,5520,13
|
|
20231101,090400,422730,5490,5490,5490,5490,0
|
|
20231101,090300,422730,5490,5490,5490,5490,0
|
|
20231101,090200,422730,5490,5490,5490,5490,0
|
|
20231101,090100,422730,5490,5490,5490,5490,0
|
|
20231101,090000,422730,5490,5490,5490,5490,57
|