664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,200100,6718337020,6600,6600,6600,6600,11503
|
|
20231103,200000,6718337020,6600,6600,6600,6600,0
|
|
20231103,195900,6718337020,6600,6600,6600,6600,0
|
|
20231103,195800,6718337020,6600,6600,6600,6600,0
|
|
20231103,195700,6718337020,6600,6600,6600,6600,0
|
|
20231103,195600,6718337020,6600,6600,6600,6600,0
|
|
20231103,195500,6718337020,6600,6600,6600,6600,0
|
|
20231103,195400,6718337020,6600,6600,6600,6600,0
|
|
20231103,195300,6718337020,6600,6600,6600,6600,0
|
|
20231103,195200,6718337020,6600,6600,6600,6600,0
|
|
20231103,195100,6718337020,6600,6600,6600,6600,0
|
|
20231103,195000,6718337020,6600,6600,6600,6600,0
|
|
20231103,194900,6718337020,6600,6600,6600,6600,0
|
|
20231103,194800,6718337020,6600,6600,6600,6600,0
|
|
20231103,194700,6718337020,6600,6600,6600,6600,0
|
|
20231103,194600,6718337020,6600,6600,6600,6600,0
|
|
20231103,194500,6718337020,6600,6600,6600,6600,0
|
|
20231103,194400,6718337020,6600,6600,6600,6600,0
|
|
20231103,194300,6718337020,6600,6600,6600,6600,0
|
|
20231103,194200,6718337020,6600,6600,6600,6600,0
|
|
20231103,194100,6718337020,6600,6600,6600,6600,0
|
|
20231103,194000,6718337020,6600,6600,6600,6600,0
|
|
20231103,193900,6718337020,6600,6600,6600,6600,0
|
|
20231103,193800,6718337020,6600,6600,6600,6600,0
|
|
20231103,193700,6718337020,6600,6600,6600,6600,0
|
|
20231103,193600,6718337020,6600,6600,6600,6600,0
|
|
20231103,193500,6718337020,6600,6600,6600,6600,0
|
|
20231103,193400,6718337020,6600,6600,6600,6600,0
|
|
20231103,193300,6718337020,6600,6600,6600,6600,0
|
|
20231103,193200,6718337020,6600,6600,6600,6600,0
|
|
20231103,193100,6718337020,6600,6600,6600,6600,11503
|
|
20231103,193000,6718337020,6600,6600,6600,6600,0
|
|
20231103,192900,6718337020,6600,6600,6600,6600,0
|
|
20231103,192800,6718337020,6600,6600,6600,6600,0
|
|
20231103,192700,6718337020,6600,6600,6600,6600,0
|
|
20231103,192600,6718337020,6600,6600,6600,6600,0
|
|
20231103,192500,6718337020,6600,6600,6600,6600,0
|
|
20231103,192400,6718337020,6600,6600,6600,6600,0
|
|
20231103,192300,6718337020,6600,6600,6600,6600,0
|
|
20231103,192200,6718337020,6600,6600,6600,6600,0
|
|
20231103,192100,6718337020,6600,6600,6600,6600,0
|
|
20231103,192000,6718337020,6600,6600,6600,6600,0
|
|
20231103,191900,6718337020,6600,6600,6600,6600,0
|
|
20231103,191800,6718337020,6600,6600,6600,6600,0
|
|
20231103,191700,6718337020,6600,6600,6600,6600,0
|
|
20231103,191600,6718337020,6600,6600,6600,6600,0
|
|
20231103,191500,6718337020,6600,6600,6600,6600,0
|
|
20231103,191400,6718337020,6600,6600,6600,6600,0
|
|
20231103,191300,6718337020,6600,6600,6600,6600,0
|
|
20231103,191200,6718337020,6600,6600,6600,6600,0
|
|
20231103,191100,6718337020,6600,6600,6600,6600,0
|
|
20231103,191000,6718337020,6600,6600,6600,6600,0
|
|
20231103,190900,6718337020,6600,6600,6600,6600,0
|
|
20231103,190800,6718337020,6600,6600,6600,6600,0
|
|
20231103,190700,6718337020,6600,6600,6600,6600,0
|
|
20231103,190600,6718337020,6600,6600,6600,6600,0
|
|
20231103,190500,6718337020,6600,6600,6600,6600,0
|
|
20231103,190400,6718337020,6600,6600,6600,6600,0
|
|
20231103,190300,6718337020,6600,6600,6600,6600,0
|
|
20231103,190200,6718337020,6600,6600,6600,6600,0
|
|
20231103,190100,6718337020,6600,6600,6600,6600,11503
|
|
20231103,190000,6718337020,6600,6600,6600,6600,0
|
|
20231103,185900,6718337020,6600,6600,6600,6600,0
|
|
20231103,185800,6718337020,6600,6600,6600,6600,0
|
|
20231103,185700,6718337020,6600,6600,6600,6600,0
|
|
20231103,185600,6718337020,6600,6600,6600,6600,0
|
|
20231103,185500,6718337020,6600,6600,6600,6600,0
|
|
20231103,185400,6718337020,6600,6600,6600,6600,0
|
|
20231103,185300,6718337020,6600,6600,6600,6600,0
|
|
20231103,185200,6718337020,6600,6600,6600,6600,0
|
|
20231103,185100,6718337020,6600,6600,6600,6600,0
|
|
20231103,185000,6718337020,6600,6600,6600,6600,0
|
|
20231103,184900,6718337020,6600,6600,6600,6600,0
|
|
20231103,184800,6718337020,6600,6600,6600,6600,0
|
|
20231103,184700,6718337020,6600,6600,6600,6600,0
|
|
20231103,184600,6718337020,6600,6600,6600,6600,0
|
|
20231103,184500,6718337020,6600,6600,6600,6600,0
|
|
20231103,184400,6718337020,6600,6600,6600,6600,0
|
|
20231103,184300,6718337020,6600,6600,6600,6600,0
|
|
20231103,184200,6718337020,6600,6600,6600,6600,0
|
|
20231103,184100,6718337020,6600,6600,6600,6600,0
|
|
20231103,184000,6718337020,6600,6600,6600,6600,0
|
|
20231103,183900,6718337020,6600,6600,6600,6600,0
|
|
20231103,183800,6718337020,6600,6600,6600,6600,0
|
|
20231103,183700,6718337020,6600,6600,6600,6600,0
|
|
20231103,183600,6718337020,6600,6600,6600,6600,0
|
|
20231103,183500,6718337020,6600,6600,6600,6600,0
|
|
20231103,183400,6718337020,6600,6600,6600,6600,0
|
|
20231103,183300,6718337020,6600,6600,6600,6600,0
|
|
20231103,183200,6718337020,6600,6600,6600,6600,0
|
|
20231103,183100,6718337020,6600,6600,6600,6600,11503
|
|
20231103,183000,6718337020,6600,6600,6600,6600,0
|
|
20231103,182900,6718337020,6600,6600,6600,6600,0
|
|
20231103,182800,6718337020,6600,6600,6600,6600,0
|
|
20231103,182700,6718337020,6600,6600,6600,6600,0
|
|
20231103,182600,6718337020,6600,6600,6600,6600,0
|
|
20231103,182500,6718337020,6600,6600,6600,6600,0
|
|
20231103,182400,6718337020,6600,6600,6600,6600,0
|
|
20231103,182300,6718337020,6600,6600,6600,6600,0
|
|
20231103,182200,6718337020,6600,6600,6600,6600,0
|
|
20231103,182100,6718337020,6600,6600,6600,6600,0
|
|
20231103,182000,6718337020,6600,6600,6600,6600,0
|
|
20231103,181900,6718337020,6600,6600,6600,6600,0
|
|
20231103,181800,6718337020,6600,6600,6600,6600,0
|
|
20231103,181700,6718337020,6600,6600,6600,6600,0
|
|
20231103,181600,6718337020,6600,6600,6600,6600,0
|
|
20231103,181500,6718337020,6600,6600,6600,6600,0
|
|
20231103,181400,6718337020,6600,6600,6600,6600,0
|
|
20231103,181300,6718337020,6600,6600,6600,6600,0
|
|
20231103,181200,6718337020,6600,6600,6600,6600,0
|
|
20231103,181100,6718337020,6600,6600,6600,6600,0
|
|
20231103,181000,6718337020,6600,6600,6600,6600,0
|
|
20231103,180900,6718337020,6600,6600,6600,6600,0
|
|
20231103,180800,6718337020,6600,6600,6600,6600,0
|
|
20231103,180700,6718337020,6600,6600,6600,6600,0
|
|
20231103,180600,6718337020,6600,6600,6600,6600,0
|
|
20231103,180500,6718337020,6600,6600,6600,6600,0
|
|
20231103,180400,6718337020,6600,6600,6600,6600,0
|
|
20231103,180300,6718337020,6600,6600,6600,6600,0
|
|
20231103,180200,6718337020,6600,6600,6600,6600,0
|
|
20231103,180100,6718337020,6600,6600,6600,6600,11503
|
|
20231103,180000,6718337020,6600,6600,6600,6600,0
|
|
20231103,175900,6718337020,6600,6600,6600,6600,0
|
|
20231103,175800,6718337020,6600,6600,6600,6600,0
|
|
20231103,175700,6718337020,6600,6600,6600,6600,0
|
|
20231103,175600,6718337020,6600,6600,6600,6600,0
|
|
20231103,175500,6718337020,6600,6600,6600,6600,0
|
|
20231103,175400,6718337020,6600,6600,6600,6600,0
|
|
20231103,175300,6718337020,6600,6600,6600,6600,0
|
|
20231103,175200,6718337020,6600,6600,6600,6600,0
|
|
20231103,175100,6718337020,6600,6600,6600,6600,0
|
|
20231103,175000,6718337020,6600,6600,6600,6600,0
|
|
20231103,174900,6718337020,6600,6600,6600,6600,0
|
|
20231103,174800,6718337020,6600,6600,6600,6600,0
|
|
20231103,174700,6718337020,6600,6600,6600,6600,0
|
|
20231103,174600,6718337020,6600,6600,6600,6600,0
|
|
20231103,174500,6718337020,6600,6600,6600,6600,0
|
|
20231103,174400,6718337020,6600,6600,6600,6600,0
|
|
20231103,174300,6718337020,6600,6600,6600,6600,0
|
|
20231103,174200,6718337020,6600,6600,6600,6600,0
|
|
20231103,174100,6718337020,6600,6600,6600,6600,0
|
|
20231103,174000,6718337020,6600,6600,6600,6600,0
|
|
20231103,173900,6718337020,6600,6600,6600,6600,0
|
|
20231103,173800,6718337020,6600,6600,6600,6600,0
|
|
20231103,173700,6718337020,6600,6600,6600,6600,0
|
|
20231103,173600,6718337020,6600,6600,6600,6600,0
|
|
20231103,173500,6718337020,6600,6600,6600,6600,0
|
|
20231103,173400,6718337020,6600,6600,6600,6600,0
|
|
20231103,173300,6718337020,6600,6600,6600,6600,0
|
|
20231103,173200,6718337020,6600,6600,6600,6600,0
|
|
20231103,173100,6718337020,6600,6600,6600,6600,11503
|
|
20231103,173000,6718337020,6600,6600,6600,6600,0
|
|
20231103,172900,6718337020,6600,6600,6600,6600,0
|
|
20231103,172800,6718337020,6600,6600,6600,6600,0
|
|
20231103,172700,6718337020,6600,6600,6600,6600,0
|
|
20231103,172600,6718337020,6600,6600,6600,6600,0
|
|
20231103,172500,6718337020,6600,6600,6600,6600,0
|
|
20231103,172400,6718337020,6600,6600,6600,6600,0
|
|
20231103,172300,6718337020,6600,6600,6600,6600,0
|
|
20231103,172200,6718337020,6600,6600,6600,6600,0
|
|
20231103,172100,6718337020,6600,6600,6600,6600,0
|
|
20231103,172000,6718337020,6600,6600,6600,6600,0
|
|
20231103,171900,6718337020,6600,6600,6600,6600,0
|
|
20231103,171800,6718337020,6600,6600,6600,6600,0
|
|
20231103,171700,6718337020,6600,6600,6600,6600,0
|
|
20231103,171600,6718337020,6600,6600,6600,6600,0
|
|
20231103,171500,6718337020,6600,6600,6600,6600,0
|
|
20231103,171400,6718337020,6600,6600,6600,6600,0
|
|
20231103,171300,6718337020,6600,6600,6600,6600,0
|
|
20231103,171200,6718337020,6600,6600,6600,6600,0
|
|
20231103,171100,6718337020,6600,6600,6600,6600,0
|
|
20231103,171000,6718337020,6600,6600,6600,6600,0
|
|
20231103,170900,6718337020,6600,6600,6600,6600,0
|
|
20231103,170800,6718337020,6600,6600,6600,6600,0
|
|
20231103,170700,6718337020,6600,6600,6600,6600,0
|
|
20231103,170600,6718337020,6600,6600,6600,6600,0
|
|
20231103,170500,6718337020,6600,6600,6600,6600,0
|
|
20231103,170400,6718337020,6600,6600,6600,6600,0
|
|
20231103,170300,6718337020,6600,6600,6600,6600,0
|
|
20231103,170200,6718337020,6600,6600,6600,6600,0
|
|
20231103,170100,6718337020,6600,6600,6600,6600,11503
|
|
20231103,170000,6718337020,6600,6600,6600,6600,0
|
|
20231103,165900,6718337020,6600,6600,6600,6600,0
|
|
20231103,165800,6718337020,6600,6600,6600,6600,0
|
|
20231103,165700,6718337020,6600,6600,6600,6600,0
|
|
20231103,165600,6718337020,6600,6600,6600,6600,0
|
|
20231103,165500,6718337020,6600,6600,6600,6600,0
|
|
20231103,165400,6718337020,6600,6600,6600,6600,0
|
|
20231103,165300,6718337020,6600,6600,6600,6600,0
|
|
20231103,165200,6718337020,6600,6600,6600,6600,0
|
|
20231103,165100,6718337020,6600,6600,6600,6600,0
|
|
20231103,165000,6718337020,6600,6600,6600,6600,0
|
|
20231103,164900,6718337020,6600,6600,6600,6600,0
|
|
20231103,164800,6718337020,6600,6600,6600,6600,0
|
|
20231103,164700,6718337020,6600,6600,6600,6600,0
|
|
20231103,164600,6718337020,6600,6600,6600,6600,0
|
|
20231103,164500,6718337020,6600,6600,6600,6600,0
|
|
20231103,164400,6718337020,6600,6600,6600,6600,0
|
|
20231103,164300,6718337020,6600,6600,6600,6600,0
|
|
20231103,164200,6718337020,6600,6600,6600,6600,0
|
|
20231103,164100,6718337020,6600,6600,6600,6600,0
|
|
20231103,164000,6718337020,6600,6600,6600,6600,0
|
|
20231103,163900,6718337020,6600,6600,6600,6600,0
|
|
20231103,163800,6718337020,6600,6600,6600,6600,0
|
|
20231103,163700,6718337020,6600,6600,6600,6600,0
|
|
20231103,163600,6718337020,6600,6600,6600,6600,0
|
|
20231103,163500,6718337020,6600,6600,6600,6600,0
|
|
20231103,163400,6718337020,6600,6600,6600,6600,0
|
|
20231103,163300,6718337020,6600,6600,6600,6600,0
|
|
20231103,163200,6718337020,6600,6600,6600,6600,0
|
|
20231103,163100,6718337020,6600,6600,6600,6600,11503
|
|
20231103,163000,6718337020,6600,6600,6600,6600,0
|
|
20231103,162900,6718337020,6600,6600,6600,6600,0
|
|
20231103,162800,6718337020,6600,6600,6600,6600,0
|
|
20231103,162700,6718337020,6600,6600,6600,6600,0
|
|
20231103,162600,6718337020,6600,6600,6600,6600,0
|
|
20231103,162500,6718337020,6600,6600,6600,6600,0
|
|
20231103,162400,6718337020,6600,6600,6600,6600,0
|
|
20231103,162300,6718337020,6600,6600,6600,6600,0
|
|
20231103,162200,6718337020,6600,6600,6600,6600,0
|
|
20231103,162100,6718337020,6600,6600,6600,6600,0
|
|
20231103,162000,6718337020,6600,6600,6600,6600,0
|
|
20231103,161900,6718337020,6600,6600,6600,6600,0
|
|
20231103,161800,6718337020,6600,6600,6600,6600,0
|
|
20231103,161700,6718337020,6600,6600,6600,6600,0
|
|
20231103,161600,6718337020,6600,6600,6600,6600,0
|
|
20231103,161500,6718337020,6600,6600,6600,6600,0
|
|
20231103,161400,6718337020,6600,6600,6600,6600,0
|
|
20231103,161300,6718337020,6600,6600,6600,6600,0
|
|
20231103,161200,6718337020,6600,6600,6600,6600,0
|
|
20231103,161100,6718337020,6600,6600,6600,6600,0
|
|
20231103,161000,6718337020,6600,6600,6600,6600,0
|
|
20231103,160900,6718337020,6600,6600,6600,6600,0
|
|
20231103,160800,6718337020,6600,6600,6600,6600,0
|
|
20231103,160700,6718337020,6600,6600,6600,6600,0
|
|
20231103,160600,6718337020,6600,6600,6600,6600,0
|
|
20231103,160500,6718337020,6600,6600,6600,6600,0
|
|
20231103,160400,6718337020,6600,6600,6600,6600,0
|
|
20231103,160300,6718337020,6600,6600,6600,6600,0
|
|
20231103,160200,6718337020,6600,6600,6600,6600,0
|
|
20231103,160100,6718337020,6600,6600,6600,6600,11503
|
|
20231103,160000,6718337020,6600,6600,6600,6600,0
|
|
20231103,155900,6718337020,6600,6600,6600,6600,0
|
|
20231103,155800,6718337020,6600,6600,6600,6600,0
|
|
20231103,155700,6718337020,6600,6600,6600,6600,0
|
|
20231103,155600,6718337020,6600,6600,6600,6600,0
|
|
20231103,155500,6718337020,6600,6600,6600,6600,0
|
|
20231103,155400,6718337020,6600,6600,6600,6600,0
|
|
20231103,155300,6718337020,6600,6600,6600,6600,0
|
|
20231103,155200,6718337020,6600,6600,6600,6600,0
|
|
20231103,155100,6718337020,6600,6600,6600,6600,0
|
|
20231103,155000,6718337020,6600,6600,6600,6600,0
|
|
20231103,154900,6718337020,6600,6600,6600,6600,0
|
|
20231103,154800,6718337020,6600,6600,6600,6600,0
|
|
20231103,154700,6718337020,6600,6600,6600,6600,0
|
|
20231103,154600,6718337020,6600,6600,6600,6600,0
|
|
20231103,154500,6718337020,6600,6600,6600,6600,0
|
|
20231103,154400,6718337020,6600,6600,6600,6600,0
|
|
20231103,154300,6718337020,6600,6600,6600,6600,0
|
|
20231103,154200,6718337020,6600,6600,6600,6600,0
|
|
20231103,154100,6718337020,6600,6600,6600,6600,0
|
|
20231103,154000,6718337020,6600,6600,6600,6600,0
|
|
20231103,153900,6718337020,6600,6600,6600,6600,0
|
|
20231103,153800,6718337020,6600,6600,6600,6600,0
|
|
20231103,153700,6718337020,6600,6600,6600,6600,0
|
|
20231103,153600,6718337020,6600,6600,6600,6600,0
|
|
20231103,153500,6718337020,6600,6600,6600,6600,0
|
|
20231103,153400,6718337020,6600,6600,6600,6600,0
|
|
20231103,153300,6718337020,6600,6600,6600,6600,0
|
|
20231103,153200,6718337020,6600,6600,6600,6600,0
|
|
20231103,153100,6718337020,6600,6600,6600,6600,11503
|
|
20231103,153000,6718337020,6600,6600,6600,6600,11503
|
|
20231103,152900,6642417220,6550,6550,6550,6550,0
|
|
20231103,152800,6642417220,6550,6550,6550,6550,0
|
|
20231103,152700,6642417220,6550,6550,6550,6550,0
|
|
20231103,152600,6642417220,6550,6550,6550,6550,0
|
|
20231103,152500,6642417220,6550,6550,6550,6550,0
|
|
20231103,152400,6642417220,6550,6550,6550,6550,0
|
|
20231103,152300,6642417220,6550,6550,6550,6550,0
|
|
20231103,152200,6642417220,6550,6550,6550,6550,0
|
|
20231103,152100,6642417220,6550,6550,6550,6550,0
|
|
20231103,152000,6642417220,6550,6550,6550,6550,0
|
|
20231103,151900,6642417220,6550,6550,6580,6540,3042
|
|
20231103,151800,6622431860,6550,6540,6550,6510,1690
|
|
20231103,151700,6611392300,6540,6540,6540,6520,363
|
|
20231103,151600,6609021890,6540,6540,6540,6520,231
|
|
20231103,151500,6607513030,6520,6500,6530,6500,661
|
|
20231103,151400,6603200650,6490,6480,6510,6480,4565
|
|
20231103,151300,6573485940,6480,6480,6510,6480,547
|
|
20231103,151200,6569941350,6470,6510,6510,6470,1541
|
|
20231103,151100,6559946490,6510,6540,6540,6480,8816
|
|
20231103,151000,6502609390,6550,6550,6550,6540,743
|
|
20231103,150900,6497747800,6550,6570,6570,6550,135
|
|
20231103,150800,6496862910,6570,6580,6600,6510,2727
|
|
20231103,150700,6478955470,6580,6510,6590,6510,6690
|
|
20231103,150600,6435248240,6510,6530,6530,6510,234
|
|
20231103,150500,6433724260,6530,6510,6530,6510,1367
|
|
20231103,150400,6424815130,6510,6540,6540,6510,728
|
|
20231103,150300,6420059320,6540,6550,6560,6540,1154
|
|
20231103,150200,6412498930,6550,6510,6550,6510,1103
|
|
20231103,150100,6405284310,6510,6530,6540,6510,383
|
|
20231103,150000,6402786940,6520,6490,6520,6480,2487
|
|
20231103,145900,6386617760,6490,6490,6490,6490,464
|
|
20231103,145800,6383606400,6490,6510,6510,6490,426
|
|
20231103,145700,6380833580,6520,6490,6520,6480,645
|
|
20231103,145600,6376650950,6490,6500,6520,6490,450
|
|
20231103,145500,6373724460,6490,6490,6490,6490,172
|
|
20231103,145400,6372608180,6490,6490,6530,6490,531
|
|
20231103,145300,6369161880,6490,6540,6540,6480,1691
|
|
20231103,145200,6358183080,6520,6520,6520,6520,219
|
|
20231103,145100,6356755200,6490,6580,6600,6480,7838
|
|
20231103,145000,6305693130,6580,6590,6600,6580,2232
|
|
20231103,144900,6290994740,6580,6590,6590,6560,179
|
|
20231103,144800,6289817020,6560,6590,6600,6550,621
|
|
20231103,144700,6285739330,6600,6580,6600,6560,1874
|
|
20231103,144600,6273415610,6580,6570,6580,6570,131
|
|
20231103,144500,6272553640,6560,6550,6570,6540,373
|
|
20231103,144400,6270108630,6550,6540,6550,6540,269
|
|
20231103,144300,6268349320,6540,6550,6550,6540,1789
|
|
20231103,144200,6256639340,6550,6600,6600,6540,3356
|
|
20231103,144100,6234542920,6610,6580,6610,6580,1024
|
|
20231103,144000,6227787820,6600,6580,6600,6580,1455
|
|
20231103,143900,6218192220,6580,6580,6590,6580,641
|
|
20231103,143800,6213970370,6580,6560,6580,6550,281
|
|
20231103,143700,6212124230,6550,6540,6580,6540,551
|
|
20231103,143600,6208502820,6540,6560,6560,6530,352
|
|
20231103,143500,6206200310,6530,6560,6560,6530,41
|
|
20231103,143400,6205932160,6530,6550,6570,6530,629
|
|
20231103,143300,6201820830,6530,6560,6560,6530,725
|
|
20231103,143200,6197084670,6560,6600,6600,6560,118
|
|
20231103,143100,6196309710,6600,6620,6640,6570,1125
|
|
20231103,143000,6188872610,6610,6520,6620,6520,2755
|
|
20231103,142900,6170746780,6520,6560,6560,6520,1162
|
|
20231103,142800,6163134610,6560,6530,6560,6520,1158
|
|
20231103,142700,6155577880,6550,6530,6550,6520,405
|
|
20231103,142600,6152934530,6530,6530,6530,6530,647
|
|
20231103,142500,6148709620,6530,6500,6530,6490,3420
|
|
20231103,142400,6126500250,6500,6540,6540,6490,2482
|
|
20231103,142300,6110346950,6560,6580,6580,6540,1155
|
|
20231103,142200,6102759940,6580,6560,6600,6560,1187
|
|
20231103,142100,6094951330,6580,6500,6580,6500,2705
|
|
20231103,142000,6077243780,6560,6630,6630,6480,5005
|
|
20231103,141900,6044607820,6630,6650,6650,6620,3434
|
|
20231103,141800,6021828410,6650,6620,6650,6620,3919
|
|
20231103,141700,5995821100,6610,6570,6610,6570,6235
|
|
20231103,141600,5954746540,6540,6570,6570,6540,1209
|
|
20231103,141500,5946812960,6570,6540,6570,6540,614
|
|
20231103,141400,5942795300,6540,6560,6560,6540,1769
|
|
20231103,141300,5931224340,6560,6570,6580,6560,1600
|
|
20231103,141200,5920705010,6560,6540,6570,6540,2403
|
|
20231103,141100,5904968290,6540,6540,6560,6540,856
|
|
20231103,141000,5899365020,6550,6550,6550,6530,843
|
|
20231103,140900,5893850850,6560,6580,6580,6560,1296
|
|
20231103,140800,5885336060,6570,6480,6570,6470,3344
|
|
20231103,140700,5863580680,6480,6500,6500,6470,2786
|
|
20231103,140600,5845512020,6500,6500,6510,6490,2424
|
|
20231103,140500,5829756620,6500,6520,6520,6500,564
|
|
20231103,140400,5826085150,6520,6520,6520,6490,435
|
|
20231103,140300,5823259370,6500,6530,6530,6460,8143
|
|
20231103,140200,5770419630,6510,6550,6580,6510,2152
|
|
20231103,140100,5756349360,6550,6480,6590,6460,2271
|
|
20231103,140000,5741589210,6480,6580,6610,6460,6534
|
|
20231103,135900,5698945140,6580,6610,6640,6570,6454
|
|
20231103,135800,5656315630,6610,6620,6640,6600,711
|
|
20231103,135700,5651608310,6640,6620,6660,6590,2726
|
|
20231103,135600,5633523840,6600,6620,6640,6590,2679
|
|
20231103,135500,5615813390,6640,6620,6640,6580,980
|
|
20231103,135400,5609335530,6610,6660,6660,6580,3478
|
|
20231103,135300,5586335010,6660,6670,6680,6630,3733
|
|
20231103,135200,5561473620,6680,6630,6680,6630,4088
|
|
20231103,135100,5534289970,6650,6620,6650,6620,4940
|
|
20231103,135000,5501502860,6620,6610,6630,6600,1723
|
|
20231103,134900,5490102210,6600,6550,6600,6550,1224
|
|
20231103,134800,5482053060,6550,6540,6550,6520,707
|
|
20231103,134700,5477428630,6560,6540,6560,6510,1582
|
|
20231103,134600,5467099620,6530,6510,6550,6500,2108
|
|
20231103,134500,5453351140,6510,6520,6520,6500,1404
|
|
20231103,134400,5444220650,6490,6480,6500,6410,8467
|
|
20231103,134300,5389664860,6460,6570,6570,6460,9738
|
|
20231103,134200,5326093280,6570,6590,6590,6570,2123
|
|
20231103,134100,5312125520,6590,6630,6640,6590,2221
|
|
20231103,134000,5297470930,6630,6620,6640,6600,1368
|
|
20231103,133900,5288414920,6610,6600,6620,6570,2373
|
|
20231103,133800,5272757740,6580,6600,6600,6570,3721
|
|
20231103,133700,5248269170,6590,6620,6640,6570,4836
|
|
20231103,133600,5216352560,6640,6610,6640,6570,2133
|
|
20231103,133500,5202256910,6610,6640,6660,6610,4870
|
|
20231103,133400,5169939470,6640,6570,6690,6560,6221
|
|
20231103,133300,5128683500,6550,6600,6600,6480,13698
|
|
20231103,133200,5039208380,6620,6590,6650,6580,7147
|
|
20231103,133100,4991963900,6590,6610,6620,6560,4770
|
|
20231103,133000,4960577750,6620,6640,6660,6570,15477
|
|
20231103,132900,4858219430,6660,6650,6660,6530,14177
|
|
20231103,132800,4764623500,6630,6630,6760,6530,35763
|
|
20231103,132700,4525599090,6640,6490,6640,6490,20089
|
|
20231103,132600,4393421830,6500,6490,6510,6470,5076
|
|
20231103,132500,4360469780,6510,6510,6550,6480,5982
|
|
20231103,132400,4321467950,6520,6490,6560,6480,26600
|
|
20231103,132300,4148212450,6480,6450,6490,6430,5046
|
|
20231103,132200,4115576440,6430,6450,6470,6430,12991
|
|
20231103,132100,4031761870,6450,6470,6470,6400,11145
|
|
20231103,132000,3960159800,6470,6380,6470,6380,11540
|
|
20231103,131900,3885947340,6370,6330,6380,6330,7524
|
|
20231103,131800,3838082970,6320,6310,6320,6290,1453
|
|
20231103,131700,3828922320,6300,6290,6300,6270,1198
|
|
20231103,131600,3821382770,6280,6250,6290,6240,1277
|
|
20231103,131500,3813380160,6250,6300,6320,6250,6083
|
|
20231103,131400,3775178960,6310,6280,6330,6280,8041
|
|
20231103,131300,3724556510,6280,6280,6280,6250,2159
|
|
20231103,131200,3711020450,6270,6220,6280,6220,4920
|
|
20231103,131100,3680203020,6210,6210,6270,6200,5884
|
|
20231103,131000,3643459520,6210,6200,6230,6170,2191
|
|
20231103,130900,3629905200,6190,6160,6240,6160,4265
|
|
20231103,130800,3603448790,6160,6170,6190,6150,6928
|
|
20231103,130700,3560767740,6190,6210,6210,6160,1789
|
|
20231103,130600,3549705020,6200,6160,6200,6140,8123
|
|
20231103,130500,3499550200,6170,6160,6230,6140,8503
|
|
20231103,130400,3447103120,6230,6280,6330,6140,32758
|
|
20231103,130300,3243607650,6260,6240,6350,6220,12709
|
|
20231103,130200,3163898790,6240,6410,6480,6230,31414
|
|
20231103,130100,2964712610,6420,6640,6690,6410,47334
|
|
20231103,130000,2656023750,6600,6460,6640,6450,80602
|
|
20231103,125900,2129315410,6370,6370,6370,6370,0
|
|
20231103,125800,2129315410,6370,6370,6370,6370,0
|
|
20231103,125700,2129315410,6370,6250,6370,6240,22354
|
|
20231103,125600,1988136000,6250,6210,6250,6190,5432
|
|
20231103,125500,1954260120,6190,6180,6200,6170,1315
|
|
20231103,125400,1946120420,6180,6190,6190,6180,920
|
|
20231103,125300,1940428740,6200,6180,6200,6180,289
|
|
20231103,125200,1938642700,6200,6180,6200,6180,369
|
|
20231103,125100,1936360130,6190,6190,6200,6170,176
|
|
20231103,125000,1935269760,6190,6190,6190,6170,812
|
|
20231103,124900,1930248310,6190,6190,6200,6190,1240
|
|
20231103,124800,1922566830,6180,6170,6180,6160,224
|
|
20231103,124700,1921185920,6170,6170,6170,6160,1418
|
|
20231103,124600,1912438560,6170,6200,6220,6160,523
|
|
20231103,124500,1909209750,6220,6180,6220,6180,933
|
|
20231103,124400,1903418570,6180,6140,6180,6140,666
|
|
20231103,124300,1899316830,6140,6170,6170,6140,3233
|
|
20231103,124200,1879398740,6170,6170,6170,6170,325
|
|
20231103,124100,1877393490,6170,6180,6180,6160,3682
|
|
20231103,124000,1854665270,6180,6200,6210,6180,641
|
|
20231103,123900,1850696700,6210,6220,6220,6190,1705
|
|
20231103,123800,1840120400,6220,6200,6220,6200,333
|
|
20231103,123700,1838055640,6200,6220,6230,6200,2827
|
|
20231103,123600,1820495460,6230,6180,6230,6170,1778
|
|
20231103,123500,1809484350,6190,6210,6210,6170,2291
|
|
20231103,123400,1795308830,6210,6170,6210,6170,733
|
|
20231103,123300,1790773480,6160,6210,6210,6150,4047
|
|
20231103,123200,1765814240,6220,6270,6280,6180,5255
|
|
20231103,123100,1733098250,6270,6160,6280,6140,19436
|
|
20231103,123000,1612852060,6160,6140,6180,6100,10050
|
|
20231103,122900,1550878770,6140,6100,6140,6100,3359
|
|
20231103,122800,1530315840,6120,6100,6120,6100,764
|
|
20231103,122700,1525653160,6100,6100,6120,6090,281
|
|
20231103,122600,1523941010,6120,6130,6130,6080,1731
|
|
20231103,122500,1513386130,6140,6100,6140,6080,2426
|
|
20231103,122400,1498554230,6110,6080,6110,6080,1304
|
|
20231103,122300,1490605510,6080,6070,6090,6060,842
|
|
20231103,122200,1485491240,6100,6100,6100,6060,236
|
|
20231103,122100,1484058280,6100,6090,6110,6080,686
|
|
20231103,122000,1479875780,6110,6130,6130,6100,637
|
|
20231103,121900,1475986530,6130,6120,6130,6120,351
|
|
20231103,121800,1473834940,6130,6150,6150,6110,1374
|
|
20231103,121700,1465414080,6150,6130,6150,6100,1757
|
|
20231103,121600,1454639040,6140,6130,6140,6110,3976
|
|
20231103,121500,1430257010,6130,6060,6140,6060,10443
|
|
20231103,121400,1366558580,6070,6030,6070,6030,3520
|
|
20231103,121300,1345277920,6030,6020,6030,6000,454
|
|
20231103,121200,1342544520,6010,6010,6010,6010,5
|
|
20231103,121100,1342514470,6010,6010,6010,5980,773
|
|
20231103,121000,1337886380,5990,6000,6000,5990,200
|
|
20231103,120900,1336688370,6000,6000,6040,5980,1843
|
|
20231103,120800,1325634940,6000,5990,6000,5980,262
|
|
20231103,120700,1324065320,5990,6010,6010,5990,1550
|
|
20231103,120600,1314763790,6000,6020,6050,6000,158
|
|
20231103,120500,1313811740,6050,6020,6050,6020,572
|
|
20231103,120400,1310355180,6040,6040,6050,6020,579
|
|
20231103,120300,1306864310,6020,6040,6050,6020,133
|
|
20231103,120200,1306060130,6020,6020,6040,6020,91
|
|
20231103,120100,1305511590,6020,6020,6020,6000,39
|
|
20231103,120000,1305276910,6030,6050,6050,6020,546
|
|
20231103,115900,1301979520,6050,6060,6070,6030,780
|
|
20231103,115800,1297261070,6070,6040,6070,6040,435
|
|
20231103,115700,1294627590,6060,6000,6060,6000,1459
|
|
20231103,115600,1285818950,6020,6020,6030,6000,203
|
|
20231103,115500,1284597080,6030,6030,6030,6030,0
|
|
20231103,115400,1284597080,6030,5980,6040,5980,486
|
|
20231103,115300,1281679180,5980,5980,5980,5980,30
|
|
20231103,115200,1281499780,5980,5980,6000,5980,819
|
|
20231103,115100,1276601600,5990,5980,5990,5970,362
|
|
20231103,115000,1274439070,5970,5980,5990,5970,411
|
|
20231103,114900,1271984080,5980,5980,6000,5970,1263
|
|
20231103,114800,1264435410,5980,6010,6010,5980,2987
|
|
20231103,114700,1246536720,6020,6030,6030,6000,1016
|
|
20231103,114600,1240418480,6030,6050,6050,6020,1026
|
|
20231103,114500,1234233440,6050,6050,6050,6030,383
|
|
20231103,114400,1231920640,6050,6090,6090,6040,2479
|
|
20231103,114300,1216895820,6060,6080,6090,6050,4032
|
|
20231103,114200,1192438260,6080,6080,6090,6060,1494
|
|
20231103,114100,1183362710,6090,6090,6090,6070,2953
|
|
20231103,114000,1165417370,6070,6070,6090,6050,1917
|
|
20231103,113900,1153773480,6070,6040,6070,6040,500
|
|
20231103,113800,1150746130,6040,6030,6040,6030,692
|
|
20231103,113700,1146569970,6040,6030,6050,6030,519
|
|
20231103,113600,1143436660,6030,6020,6050,5990,529
|
|
20231103,113500,1140251380,6020,5970,6020,5970,1060
|
|
20231103,113400,1133916490,5980,6040,6040,5980,2081
|
|
20231103,113300,1121434530,6050,6040,6060,6040,1420
|
|
20231103,113200,1112853540,6040,6030,6040,6030,410
|
|
20231103,113100,1110378300,6040,6050,6050,6000,937
|
|
20231103,113000,1104743120,6050,6030,6050,6000,6006
|
|
20231103,112900,1068488210,6030,5990,6040,5990,7164
|
|
20231103,112800,1025416290,5990,5970,5990,5970,2847
|
|
20231103,112700,1008407110,5970,5960,5970,5960,643
|
|
20231103,112600,1004573950,5960,5960,5970,5960,1603
|
|
20231103,112500,995006090,5960,5960,5970,5960,843
|
|
20231103,112400,989975810,5960,5960,5960,5950,3150
|
|
20231103,112300,971222300,5960,5960,5970,5960,1342
|
|
20231103,112200,963222860,5960,5960,5960,5940,510
|
|
20231103,112100,960184860,5960,5950,5960,5940,1633
|
|
20231103,112000,950469930,5960,5940,5960,5940,989
|
|
20231103,111900,944582810,5930,5920,5940,5920,898
|
|
20231103,111800,939263770,5920,5920,5920,5910,175
|
|
20231103,111700,938227840,5920,5910,5920,5900,816
|
|
20231103,111600,933400780,5920,5890,5920,5890,139
|
|
20231103,111500,932581300,5920,5890,5920,5890,149
|
|
20231103,111400,931703660,5890,5900,5910,5890,229
|
|
20231103,111300,930353280,5900,5900,5900,5900,500
|
|
20231103,111200,927403280,5900,5940,5940,5900,662
|
|
20231103,111100,923484330,5950,5930,5950,5930,913
|
|
20231103,111000,918057010,5930,5890,5930,5890,3668
|
|
20231103,110900,896376740,5900,5900,5900,5890,2210
|
|
20231103,110800,883338780,5900,5850,5900,5850,3934
|
|
20231103,110700,860240540,5840,5840,5850,5840,1421
|
|
20231103,110600,851941860,5840,5850,5850,5840,3581
|
|
20231103,110500,830994510,5850,5850,5860,5850,2137
|
|
20231103,110400,818476110,5840,5850,5850,5840,555
|
|
20231103,110300,815229520,5850,5860,5860,5850,708
|
|
20231103,110200,811086720,5860,5860,5860,5860,416
|
|
20231103,110100,808648960,5860,5880,5880,5860,1889
|
|
20231103,110000,797562700,5870,5880,5890,5870,387
|
|
20231103,105900,795287650,5880,5900,5900,5850,4113
|
|
20231103,105800,771157180,5860,5900,5920,5850,4589
|
|
20231103,105700,744151100,5880,5890,5910,5830,9206
|
|
20231103,105600,690006560,5880,5880,5880,5840,3576
|
|
20231103,105500,669089200,5880,5840,5880,5840,843
|
|
20231103,105400,664146980,5830,5850,5850,5830,57
|
|
20231103,105300,663814070,5830,5880,5880,5830,7201
|
|
20231103,105200,621679550,5880,5840,5880,5840,1189
|
|
20231103,105100,614716530,5830,5820,5830,5820,1670
|
|
20231103,105000,604985230,5820,5830,5830,5820,1210
|
|
20231103,104900,597938690,5820,5820,5830,5820,310
|
|
20231103,104800,596133950,5820,5810,5830,5810,263
|
|
20231103,104700,594604780,5820,5820,5830,5820,626
|
|
20231103,104600,590956870,5830,5810,5840,5810,4262
|
|
20231103,104500,566102060,5800,5800,5800,5800,5
|
|
20231103,104400,566073060,5810,5800,5810,5800,1179
|
|
20231103,104300,559229150,5800,5790,5800,5790,1602
|
|
20231103,104200,549938560,5790,5800,5800,5780,121
|
|
20231103,104100,549237640,5810,5780,5810,5780,67
|
|
20231103,104000,548850350,5780,5790,5820,5780,2517
|
|
20231103,103900,534260500,5780,5760,5780,5760,1631
|
|
20231103,103800,524850390,5750,5730,5750,5730,547
|
|
20231103,103700,521707640,5730,5750,5750,5730,2560
|
|
20231103,103600,506988740,5740,5680,5740,5680,5759
|
|
20231103,103500,474064390,5680,5680,5680,5680,1
|
|
20231103,103400,474058710,5660,5690,5690,5660,919
|
|
20231103,103300,468841400,5690,5680,5690,5680,57
|
|
20231103,103200,468517130,5680,5680,5690,5680,163
|
|
20231103,103100,467590350,5690,5680,5690,5680,74
|
|
20231103,103000,467169460,5670,5680,5680,5670,270
|
|
20231103,102900,465635920,5660,5660,5680,5660,100
|
|
20231103,102800,465069770,5680,5670,5680,5670,58
|
|
20231103,102700,464740370,5660,5670,5670,5660,40
|
|
20231103,102600,464513620,5670,5660,5670,5660,64
|
|
20231103,102500,464150790,5670,5660,5670,5660,66
|
|
20231103,102400,463777220,5660,5640,5660,5640,20
|
|
20231103,102300,463664150,5640,5640,5640,5640,21
|
|
20231103,102200,463545710,5640,5640,5640,5640,13
|
|
20231103,102100,463472390,5640,5640,5640,5640,13
|
|
20231103,102000,463399070,5640,5630,5640,5630,16
|
|
20231103,101900,463308920,5620,5620,5620,5620,127
|
|
20231103,101800,462595180,5630,5630,5630,5630,203
|
|
20231103,101700,461452290,5630,5640,5640,5630,420
|
|
20231103,101600,459087370,5640,5640,5640,5640,175
|
|
20231103,101500,458100370,5650,5660,5660,5650,119
|
|
20231103,101400,457428010,5650,5650,5660,5650,657
|
|
20231103,101300,453712880,5650,5650,5650,5650,50
|
|
20231103,101200,453430380,5640,5640,5640,5640,0
|
|
20231103,101100,453430380,5640,5640,5640,5640,0
|
|
20231103,101000,453430380,5640,5640,5640,5640,0
|
|
20231103,100900,453430380,5640,5650,5650,5640,935
|
|
20231103,100800,448147980,5650,5660,5660,5650,1106
|
|
20231103,100700,441896750,5650,5660,5660,5650,1318
|
|
20231103,100600,434438170,5660,5670,5670,5660,1016
|
|
20231103,100500,428687600,5680,5670,5680,5670,533
|
|
20231103,100400,425660310,5680,5670,5680,5660,28
|
|
20231103,100300,425501420,5660,5660,5660,5660,1
|
|
20231103,100200,425495760,5660,5660,5660,5660,0
|
|
20231103,100100,425495760,5660,5660,5660,5660,98
|
|
20231103,100000,424941080,5690,5690,5690,5690,100
|
|
20231103,095900,424372080,5700,5660,5710,5650,5138
|
|
20231103,095800,395157060,5660,5650,5660,5650,804
|
|
20231103,095700,390607410,5640,5650,5660,5640,2454
|
|
20231103,095600,376746510,5650,5630,5650,5630,307
|
|
20231103,095500,375013980,5640,5640,5640,5630,460
|
|
20231103,095400,372420780,5640,5620,5640,5620,303
|
|
20231103,095300,370714130,5630,5630,5630,5630,381
|
|
20231103,095200,368569100,5630,5600,5630,5600,1288
|
|
20231103,095100,361339770,5580,5620,5620,5580,1726
|
|
20231103,095000,351646150,5580,5600,5610,5580,3422
|
|
20231103,094900,332501430,5620,5610,5630,5600,550
|
|
20231103,094800,329408320,5620,5600,5620,5600,743
|
|
20231103,094700,325240130,5590,5590,5600,5590,79
|
|
20231103,094600,324797970,5590,5590,5590,5590,58
|
|
20231103,094500,324473750,5590,5590,5590,5590,3
|
|
20231103,094400,324456980,5600,5590,5600,5590,381
|
|
20231103,094300,322327140,5590,5550,5590,5550,6
|
|
20231103,094200,322293640,5550,5550,5590,5550,832
|
|
20231103,094100,317665770,5600,5590,5600,5550,1541
|
|
20231103,094000,309100030,5610,5580,5610,5580,42
|
|
20231103,093900,308865520,5580,5580,5580,5580,2
|
|
20231103,093800,308854360,5570,5570,5570,5570,0
|
|
20231103,093700,308854360,5570,5580,5620,5570,579
|
|
20231103,093600,305613460,5620,5580,5620,5580,202
|
|
20231103,093500,304484310,5580,5560,5580,5560,205
|
|
20231103,093400,303343540,5560,5560,5560,5550,197
|
|
20231103,093300,302248450,5550,5550,5550,5550,19
|
|
20231103,093200,302143000,5550,5550,5560,5550,1082
|
|
20231103,093100,296137890,5550,5570,5570,5550,2219
|
|
20231103,093000,283793760,5580,5580,5580,5580,4
|
|
20231103,092900,283771440,5570,5560,5570,5560,371
|
|
20231103,092800,281706970,5560,5560,5560,5560,98
|
|
20231103,092700,281162090,5550,5590,5590,5550,1157
|
|
20231103,092600,274712930,5600,5620,5620,5600,1186
|
|
20231103,092500,268063840,5620,5630,5630,5610,2444
|
|
20231103,092400,254319340,5630,5600,5630,5600,124
|
|
20231103,092300,253623450,5600,5590,5600,5590,694
|
|
20231103,092200,249738360,5580,5580,5580,5580,367
|
|
20231103,092100,247690500,5570,5550,5570,5550,1302
|
|
20231103,092000,240444280,5550,5550,5560,5550,292
|
|
20231103,091900,238823460,5570,5550,5570,5550,323
|
|
20231103,091800,237024950,5550,5550,5550,5540,811
|
|
20231103,091700,232527210,5550,5550,5570,5550,215
|
|
20231103,091600,231332960,5560,5560,5560,5560,321
|
|
20231103,091500,229548200,5560,5570,5570,5560,1708
|
|
20231103,091400,220040190,5570,5530,5570,5530,2113
|
|
20231103,091300,208334160,5530,5540,5540,5530,2907
|
|
20231103,091200,192254740,5540,5540,5540,5530,3318
|
|
20231103,091100,173884220,5540,5560,5580,5520,3939
|
|
20231103,091000,152072950,5580,5570,5580,5560,526
|
|
20231103,090900,149145580,5580,5620,5620,5580,5230
|
|
20231103,090800,119852310,5630,5640,5640,5610,1870
|
|
20231103,090700,109333980,5640,5650,5670,5640,608
|
|
20231103,090600,105888400,5690,5640,5690,5640,2384
|
|
20231103,090500,92407510,5640,5650,5660,5640,687
|
|
20231103,090400,88526640,5650,5690,5690,5620,1370
|
|
20231103,090300,80802340,5700,5700,5700,5680,2639
|
|
20231103,090200,65811360,5700,5750,5750,5700,2905
|
|
20231103,090100,49200770,5760,5710,5770,5710,4093
|
|
20231103,090000,25799790,5740,5800,5800,5710,4463
|