598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,185500,3544040205,3410,3410,3410,3410,21526
|
|
20231101,185400,3544040205,3410,3410,3410,3410,0
|
|
20231101,185300,3544040205,3410,3410,3410,3410,0
|
|
20231101,185200,3544040205,3410,3410,3410,3410,0
|
|
20231101,185100,3544040205,3410,3410,3410,3410,0
|
|
20231101,185000,3544040205,3410,3410,3410,3410,0
|
|
20231101,184900,3544040205,3410,3410,3410,3410,0
|
|
20231101,184800,3544040205,3410,3410,3410,3410,0
|
|
20231101,184700,3544040205,3410,3410,3410,3410,0
|
|
20231101,184600,3544040205,3410,3410,3410,3410,0
|
|
20231101,184500,3544040205,3410,3410,3410,3410,0
|
|
20231101,184400,3544040205,3410,3410,3410,3410,0
|
|
20231101,184300,3544040205,3410,3410,3410,3410,0
|
|
20231101,184200,3544040205,3410,3410,3410,3410,0
|
|
20231101,184100,3544040205,3410,3410,3410,3410,0
|
|
20231101,184000,3544040205,3410,3410,3410,3410,0
|
|
20231101,183900,3544040205,3410,3410,3410,3410,0
|
|
20231101,183800,3544040205,3410,3410,3410,3410,0
|
|
20231101,183700,3544040205,3410,3410,3410,3410,0
|
|
20231101,183600,3544040205,3410,3410,3410,3410,0
|
|
20231101,183500,3544040205,3410,3410,3410,3410,0
|
|
20231101,183400,3544040205,3410,3410,3410,3410,0
|
|
20231101,183300,3544040205,3410,3410,3410,3410,0
|
|
20231101,183200,3544040205,3410,3410,3410,3410,0
|
|
20231101,183100,3544040205,3410,3410,3410,3410,0
|
|
20231101,183000,3544040205,3410,3410,3410,3410,0
|
|
20231101,182900,3544040205,3410,3410,3410,3410,0
|
|
20231101,182800,3544040205,3410,3410,3410,3410,0
|
|
20231101,182700,3544040205,3410,3410,3410,3410,0
|
|
20231101,182600,3544040205,3410,3410,3410,3410,0
|
|
20231101,182500,3544040205,3410,3410,3410,3410,21526
|
|
20231101,182400,3544040205,3410,3410,3410,3410,0
|
|
20231101,182300,3544040205,3410,3410,3410,3410,0
|
|
20231101,182200,3544040205,3410,3410,3410,3410,0
|
|
20231101,182100,3544040205,3410,3410,3410,3410,0
|
|
20231101,182000,3544040205,3410,3410,3410,3410,0
|
|
20231101,181900,3544040205,3410,3410,3410,3410,0
|
|
20231101,181800,3544040205,3410,3410,3410,3410,0
|
|
20231101,181700,3544040205,3410,3410,3410,3410,0
|
|
20231101,181600,3544040205,3410,3410,3410,3410,0
|
|
20231101,181500,3544040205,3410,3410,3410,3410,0
|
|
20231101,181400,3544040205,3410,3410,3410,3410,0
|
|
20231101,181300,3544040205,3410,3410,3410,3410,0
|
|
20231101,181200,3544040205,3410,3410,3410,3410,0
|
|
20231101,181100,3544040205,3410,3410,3410,3410,0
|
|
20231101,181000,3544040205,3410,3410,3410,3410,0
|
|
20231101,180900,3544040205,3410,3410,3410,3410,0
|
|
20231101,180800,3544040205,3410,3410,3410,3410,0
|
|
20231101,180700,3544040205,3410,3410,3410,3410,0
|
|
20231101,180600,3544040205,3410,3410,3410,3410,0
|
|
20231101,180500,3544040205,3410,3410,3410,3410,0
|
|
20231101,180400,3544040205,3410,3410,3410,3410,0
|
|
20231101,180300,3544040205,3410,3410,3410,3410,0
|
|
20231101,180200,3544040205,3410,3410,3410,3410,0
|
|
20231101,180100,3544040205,3410,3410,3410,3410,0
|
|
20231101,180000,3544040205,3410,3410,3410,3410,0
|
|
20231101,175900,3544040205,3410,3410,3410,3410,0
|
|
20231101,175800,3544040205,3410,3410,3410,3410,0
|
|
20231101,175700,3544040205,3410,3410,3410,3410,0
|
|
20231101,175600,3544040205,3410,3410,3410,3410,0
|
|
20231101,175500,3544040205,3410,3410,3410,3410,21526
|
|
20231101,175400,3544040205,3410,3410,3410,3410,0
|
|
20231101,175300,3544040205,3410,3410,3410,3410,0
|
|
20231101,175200,3544040205,3410,3410,3410,3410,0
|
|
20231101,175100,3544040205,3410,3410,3410,3410,0
|
|
20231101,175000,3544040205,3410,3410,3410,3410,0
|
|
20231101,174900,3544040205,3410,3410,3410,3410,0
|
|
20231101,174800,3544040205,3410,3410,3410,3410,0
|
|
20231101,174700,3544040205,3410,3410,3410,3410,0
|
|
20231101,174600,3544040205,3410,3410,3410,3410,0
|
|
20231101,174500,3544040205,3410,3410,3410,3410,0
|
|
20231101,174400,3544040205,3410,3410,3410,3410,0
|
|
20231101,174300,3544040205,3410,3410,3410,3410,0
|
|
20231101,174200,3544040205,3410,3410,3410,3410,0
|
|
20231101,174100,3544040205,3410,3410,3410,3410,0
|
|
20231101,174000,3544040205,3410,3410,3410,3410,0
|
|
20231101,173900,3544040205,3410,3410,3410,3410,0
|
|
20231101,173800,3544040205,3410,3410,3410,3410,0
|
|
20231101,173700,3544040205,3410,3410,3410,3410,0
|
|
20231101,173600,3544040205,3410,3410,3410,3410,0
|
|
20231101,173500,3544040205,3410,3410,3410,3410,0
|
|
20231101,173400,3544040205,3410,3410,3410,3410,0
|
|
20231101,173300,3544040205,3410,3410,3410,3410,0
|
|
20231101,173200,3544040205,3410,3410,3410,3410,0
|
|
20231101,173100,3544040205,3410,3410,3410,3410,0
|
|
20231101,173000,3544040205,3410,3410,3410,3410,0
|
|
20231101,172900,3544040205,3410,3410,3410,3410,0
|
|
20231101,172800,3544040205,3410,3410,3410,3410,0
|
|
20231101,172700,3544040205,3410,3410,3410,3410,0
|
|
20231101,172600,3544040205,3410,3410,3410,3410,0
|
|
20231101,172500,3544040205,3410,3410,3410,3410,21526
|
|
20231101,172400,3544040205,3410,3410,3410,3410,0
|
|
20231101,172300,3544040205,3410,3410,3410,3410,0
|
|
20231101,172200,3544040205,3410,3410,3410,3410,0
|
|
20231101,172100,3544040205,3410,3410,3410,3410,0
|
|
20231101,172000,3544040205,3410,3410,3410,3410,0
|
|
20231101,171900,3544040205,3410,3410,3410,3410,0
|
|
20231101,171800,3544040205,3410,3410,3410,3410,0
|
|
20231101,171700,3544040205,3410,3410,3410,3410,0
|
|
20231101,171600,3544040205,3410,3410,3410,3410,0
|
|
20231101,171500,3544040205,3410,3410,3410,3410,0
|
|
20231101,171400,3544040205,3410,3410,3410,3410,0
|
|
20231101,171300,3544040205,3410,3410,3410,3410,0
|
|
20231101,171200,3544040205,3410,3410,3410,3410,0
|
|
20231101,171100,3544040205,3410,3410,3410,3410,0
|
|
20231101,171000,3544040205,3410,3410,3410,3410,0
|
|
20231101,170900,3544040205,3410,3410,3410,3410,0
|
|
20231101,170800,3544040205,3410,3410,3410,3410,0
|
|
20231101,170700,3544040205,3410,3410,3410,3410,0
|
|
20231101,170600,3544040205,3410,3410,3410,3410,0
|
|
20231101,170500,3544040205,3410,3410,3410,3410,0
|
|
20231101,170400,3544040205,3410,3410,3410,3410,0
|
|
20231101,170300,3544040205,3410,3410,3410,3410,0
|
|
20231101,170200,3544040205,3410,3410,3410,3410,0
|
|
20231101,170100,3544040205,3410,3410,3410,3410,0
|
|
20231101,170000,3544040205,3410,3410,3410,3410,0
|
|
20231101,165900,3544040205,3410,3410,3410,3410,0
|
|
20231101,165800,3544040205,3410,3410,3410,3410,0
|
|
20231101,165700,3544040205,3410,3410,3410,3410,0
|
|
20231101,165600,3544040205,3410,3410,3410,3410,0
|
|
20231101,165500,3544040205,3410,3410,3410,3410,21526
|
|
20231101,165400,3544040205,3410,3410,3410,3410,0
|
|
20231101,165300,3544040205,3410,3410,3410,3410,0
|
|
20231101,165200,3544040205,3410,3410,3410,3410,0
|
|
20231101,165100,3544040205,3410,3410,3410,3410,0
|
|
20231101,165000,3544040205,3410,3410,3410,3410,0
|
|
20231101,164900,3544040205,3410,3410,3410,3410,0
|
|
20231101,164800,3544040205,3410,3410,3410,3410,0
|
|
20231101,164700,3544040205,3410,3410,3410,3410,0
|
|
20231101,164600,3544040205,3410,3410,3410,3410,0
|
|
20231101,164500,3544040205,3410,3410,3410,3410,0
|
|
20231101,164400,3544040205,3410,3410,3410,3410,0
|
|
20231101,164300,3544040205,3410,3410,3410,3410,0
|
|
20231101,164200,3544040205,3410,3410,3410,3410,0
|
|
20231101,164100,3544040205,3410,3410,3410,3410,0
|
|
20231101,164000,3544040205,3410,3410,3410,3410,0
|
|
20231101,163900,3544040205,3410,3410,3410,3410,0
|
|
20231101,163800,3544040205,3410,3410,3410,3410,0
|
|
20231101,163700,3544040205,3410,3410,3410,3410,0
|
|
20231101,163600,3544040205,3410,3410,3410,3410,0
|
|
20231101,163500,3544040205,3410,3410,3410,3410,0
|
|
20231101,163400,3544040205,3410,3410,3410,3410,0
|
|
20231101,163300,3544040205,3410,3410,3410,3410,0
|
|
20231101,163200,3544040205,3410,3410,3410,3410,0
|
|
20231101,163100,3544040205,3410,3410,3410,3410,0
|
|
20231101,163000,3544040205,3410,3410,3410,3410,0
|
|
20231101,162900,3544040205,3410,3410,3410,3410,0
|
|
20231101,162800,3544040205,3410,3410,3410,3410,0
|
|
20231101,162700,3544040205,3410,3410,3410,3410,0
|
|
20231101,162600,3544040205,3410,3410,3410,3410,0
|
|
20231101,162500,3544040205,3410,3410,3410,3410,21526
|
|
20231101,162400,3544040205,3410,3410,3410,3410,0
|
|
20231101,162300,3544040205,3410,3410,3410,3410,0
|
|
20231101,162200,3544040205,3410,3410,3410,3410,0
|
|
20231101,162100,3544040205,3410,3410,3410,3410,0
|
|
20231101,162000,3544040205,3410,3410,3410,3410,0
|
|
20231101,161900,3544040205,3410,3410,3410,3410,0
|
|
20231101,161800,3544040205,3410,3410,3410,3410,0
|
|
20231101,161700,3544040205,3410,3410,3410,3410,0
|
|
20231101,161600,3544040205,3410,3410,3410,3410,0
|
|
20231101,161500,3544040205,3410,3410,3410,3410,0
|
|
20231101,161400,3544040205,3410,3410,3410,3410,0
|
|
20231101,161300,3544040205,3410,3410,3410,3410,0
|
|
20231101,161200,3544040205,3410,3410,3410,3410,0
|
|
20231101,161100,3544040205,3410,3410,3410,3410,0
|
|
20231101,161000,3544040205,3410,3410,3410,3410,0
|
|
20231101,160900,3544040205,3410,3410,3410,3410,0
|
|
20231101,160800,3544040205,3410,3410,3410,3410,0
|
|
20231101,160700,3544040205,3410,3410,3410,3410,0
|
|
20231101,160600,3544040205,3410,3410,3410,3410,0
|
|
20231101,160500,3544040205,3410,3410,3410,3410,0
|
|
20231101,160400,3544040205,3410,3410,3410,3410,0
|
|
20231101,160300,3544040205,3410,3410,3410,3410,0
|
|
20231101,160200,3544040205,3410,3410,3410,3410,0
|
|
20231101,160100,3544040205,3410,3410,3410,3410,0
|
|
20231101,160000,3544040205,3410,3410,3410,3410,0
|
|
20231101,155900,3544040205,3410,3410,3410,3410,0
|
|
20231101,155800,3544040205,3410,3410,3410,3410,0
|
|
20231101,155700,3544040205,3410,3410,3410,3410,0
|
|
20231101,155600,3544040205,3410,3410,3410,3410,0
|
|
20231101,155500,3544040205,3410,3410,3410,3410,21526
|
|
20231101,155400,3544040205,3410,3410,3410,3410,0
|
|
20231101,155300,3544040205,3410,3410,3410,3410,0
|
|
20231101,155200,3544040205,3410,3410,3410,3410,0
|
|
20231101,155100,3544040205,3410,3410,3410,3410,0
|
|
20231101,155000,3544040205,3410,3410,3410,3410,0
|
|
20231101,154900,3544040205,3410,3410,3410,3410,0
|
|
20231101,154800,3544040205,3410,3410,3410,3410,0
|
|
20231101,154700,3544040205,3410,3410,3410,3410,0
|
|
20231101,154600,3544040205,3410,3410,3410,3410,0
|
|
20231101,154500,3544040205,3410,3410,3410,3410,0
|
|
20231101,154400,3544040205,3410,3410,3410,3410,0
|
|
20231101,154300,3544040205,3410,3410,3410,3410,0
|
|
20231101,154200,3544040205,3410,3410,3410,3410,0
|
|
20231101,154100,3544040205,3410,3410,3410,3410,0
|
|
20231101,154000,3544040205,3410,3410,3410,3410,0
|
|
20231101,153900,3544040205,3410,3410,3410,3410,0
|
|
20231101,153800,3544040205,3410,3410,3410,3410,0
|
|
20231101,153700,3544040205,3410,3410,3410,3410,0
|
|
20231101,153600,3544040205,3410,3410,3410,3410,0
|
|
20231101,153500,3544040205,3410,3410,3410,3410,0
|
|
20231101,153400,3544040205,3410,3410,3410,3410,0
|
|
20231101,153300,3544040205,3410,3410,3410,3410,0
|
|
20231101,153200,3544040205,3410,3410,3410,3410,0
|
|
20231101,153100,3544040205,3410,3410,3410,3410,0
|
|
20231101,153000,3544040205,3410,3410,3410,3410,21526
|
|
20231101,152900,3470636545,3395,3395,3395,3395,0
|
|
20231101,152800,3470636545,3395,3395,3395,3395,0
|
|
20231101,152700,3470636545,3395,3395,3395,3395,0
|
|
20231101,152600,3470636545,3395,3395,3395,3395,0
|
|
20231101,152500,3470636545,3395,3395,3395,3395,0
|
|
20231101,152400,3470636545,3395,3395,3395,3395,0
|
|
20231101,152300,3470636545,3395,3395,3395,3395,0
|
|
20231101,152200,3470636545,3395,3395,3395,3395,0
|
|
20231101,152100,3470636545,3395,3395,3395,3395,0
|
|
20231101,152000,3470636545,3395,3395,3395,3395,0
|
|
20231101,151900,3470636545,3395,3390,3395,3390,14324
|
|
20231101,151800,3422056795,3395,3390,3395,3390,725
|
|
20231101,151700,3419598990,3390,3390,3390,3390,273
|
|
20231101,151600,3418673520,3385,3390,3390,3385,2385
|
|
20231101,151500,3410588470,3390,3385,3390,3385,214
|
|
20231101,151400,3409863060,3390,3390,3390,3385,2763
|
|
20231101,151300,3400505985,3390,3385,3390,3385,721
|
|
20231101,151200,3398064995,3385,3390,3390,3385,305
|
|
20231101,151100,3397032545,3385,3380,3390,3380,1691
|
|
20231101,151000,3391315205,3380,3385,3390,3380,1254
|
|
20231101,150900,3387072385,3390,3390,3390,3385,254
|
|
20231101,150800,3386212575,3390,3385,3390,3380,5448
|
|
20231101,150700,3367779890,3390,3385,3390,3385,1907
|
|
20231101,150600,3361318165,3390,3385,3390,3385,1103
|
|
20231101,150500,3357579050,3385,3390,3390,3385,1794
|
|
20231101,150400,3351501565,3390,3385,3390,3385,784
|
|
20231101,150300,3348847160,3385,3390,3390,3385,17
|
|
20231101,150200,3348789590,3390,3390,3390,3390,4
|
|
20231101,150100,3348776030,3385,3390,3390,3385,121
|
|
20231101,150000,3348365845,3390,3390,3390,3385,164
|
|
20231101,145900,3347809895,3390,3385,3390,3385,484
|
|
20231101,145800,3346169875,3385,3375,3385,3375,1778
|
|
20231101,145700,3340162405,3375,3370,3380,3370,119
|
|
20231101,145600,3339760460,3380,3385,3385,3375,426
|
|
20231101,145500,3338322275,3385,3380,3385,3380,497
|
|
20231101,145400,3336642405,3385,3380,3385,3380,3911
|
|
20231101,145300,3323422725,3380,3385,3385,3380,1003
|
|
20231101,145200,3320032570,3385,3385,3385,3385,402
|
|
20231101,145100,3318671800,3385,3385,3385,3385,640
|
|
20231101,145000,3316505400,3385,3380,3385,3380,1135
|
|
20231101,144900,3312664960,3390,3385,3390,3380,1375
|
|
20231101,144800,3308012310,3390,3385,3390,3385,503
|
|
20231101,144700,3306309580,3385,3380,3385,3375,2829
|
|
20231101,144600,3296754610,3380,3375,3380,3375,1174
|
|
20231101,144500,3292792240,3380,3375,3385,3375,2465
|
|
20231101,144400,3284470955,3385,3385,3390,3375,16748
|
|
20231101,144300,3227851305,3390,3390,3390,3385,930
|
|
20231101,144200,3224701005,3395,3395,3395,3390,896
|
|
20231101,144100,3221661640,3395,3395,3395,3385,3154
|
|
20231101,144000,3210984725,3390,3395,3400,3390,4623
|
|
20231101,143900,3195310955,3395,3400,3400,3395,510
|
|
20231101,143800,3193578945,3400,3400,3400,3400,523
|
|
20231101,143700,3191800745,3400,3395,3400,3395,98
|
|
20231101,143600,3191468005,3400,3400,3400,3400,6
|
|
20231101,143500,3191447605,3400,3400,3400,3400,15
|
|
20231101,143400,3191396605,3400,3405,3405,3395,970
|
|
20231101,143300,3188099575,3405,3400,3405,3400,215
|
|
20231101,143200,3187368565,3405,3405,3405,3405,1
|
|
20231101,143100,3187365160,3405,3405,3405,3400,14708
|
|
20231101,143000,3137284425,3405,3400,3405,3400,503
|
|
20231101,142900,3135574215,3400,3390,3400,3390,4486
|
|
20231101,142800,3120363290,3395,3400,3400,3390,263
|
|
20231101,142700,3119471600,3400,3400,3400,3400,1
|
|
20231101,142600,3119468200,3395,3395,3395,3395,636
|
|
20231101,142500,3117308980,3395,3395,3395,3395,35
|
|
20231101,142400,3117190155,3395,3390,3395,3390,172
|
|
20231101,142300,3116606515,3400,3390,3400,3390,383
|
|
20231101,142200,3115307885,3400,3400,3405,3390,2009
|
|
20231101,142100,3108474405,3400,3400,3400,3400,0
|
|
20231101,142000,3108474405,3400,3395,3400,3395,501
|
|
20231101,141900,3106773505,3400,3400,3400,3400,31
|
|
20231101,141800,3106668105,3390,3395,3400,3390,3075
|
|
20231101,141700,3096243505,3405,3405,3405,3405,15
|
|
20231101,141600,3096192430,3405,3395,3405,3395,16
|
|
20231101,141500,3096138100,3405,3405,3405,3405,2
|
|
20231101,141400,3096131290,3395,3395,3405,3395,746
|
|
20231101,141300,3093598610,3405,3395,3405,3395,2
|
|
20231101,141200,3093591810,3405,3395,3405,3395,203
|
|
20231101,141100,3092902600,3405,3405,3405,3390,1816
|
|
20231101,141000,3086737320,3400,3395,3400,3395,1151
|
|
20231101,140900,3082825970,3400,3400,3400,3400,20
|
|
20231101,140800,3082757970,3400,3400,3400,3400,560
|
|
20231101,140700,3080853970,3405,3400,3405,3400,16
|
|
20231101,140600,3080799560,3400,3400,3400,3395,241
|
|
20231101,140500,3079980260,3400,3410,3410,3395,5439
|
|
20231101,140400,3061495310,3405,3405,3405,3405,3
|
|
20231101,140300,3061485095,3400,3405,3405,3400,2259
|
|
20231101,140200,3053793325,3410,3410,3410,3410,1068
|
|
20231101,140100,3050151445,3420,3420,3420,3420,9
|
|
20231101,140000,3050120665,3420,3415,3420,3415,15
|
|
20231101,135900,3050069435,3415,3415,3420,3415,65
|
|
20231101,135800,3049847210,3420,3415,3425,3415,322
|
|
20231101,135700,3048746350,3415,3415,3415,3415,48
|
|
20231101,135600,3048582430,3415,3410,3420,3410,2041
|
|
20231101,135500,3041617275,3410,3410,3410,3405,20
|
|
20231101,135400,3041549150,3405,3410,3410,3405,123
|
|
20231101,135300,3041129945,3410,3410,3410,3410,0
|
|
20231101,135200,3041129945,3410,3405,3410,3405,14
|
|
20231101,135100,3041082210,3405,3410,3410,3405,20
|
|
20231101,135000,3041014060,3410,3405,3410,3405,2121
|
|
20231101,134900,3033792050,3405,3405,3410,3400,2710
|
|
20231101,134800,3024564540,3410,3405,3410,3405,21
|
|
20231101,134700,3024493030,3405,3410,3410,3405,341
|
|
20231101,134600,3023331825,3410,3405,3410,3400,1214
|
|
20231101,134500,3019200605,3410,3410,3410,3410,0
|
|
20231101,134400,3019200605,3410,3410,3410,3410,41
|
|
20231101,134300,3019060795,3410,3410,3410,3410,211
|
|
20231101,134200,3018341285,3410,3410,3410,3410,4
|
|
20231101,134100,3018327645,3410,3405,3410,3400,57
|
|
20231101,134000,3018133520,3410,3405,3410,3405,211
|
|
20231101,133900,3017414060,3405,3405,3405,3405,121
|
|
20231101,133800,3017002055,3405,3405,3405,3405,369
|
|
20231101,133700,3015745610,3410,3410,3410,3410,907
|
|
20231101,133600,3012652740,3405,3400,3410,3400,681
|
|
20231101,133500,3010333930,3405,3410,3415,3405,428
|
|
20231101,133400,3008874665,3420,3420,3420,3420,1
|
|
20231101,133300,3008871245,3405,3405,3420,3405,706
|
|
20231101,133200,3006467290,3405,3400,3405,3400,1232
|
|
20231101,133100,3002277010,3400,3400,3400,3395,262
|
|
20231101,133000,3001386260,3400,3405,3405,3400,1663
|
|
20231101,132900,2995731750,3400,3400,3405,3400,534
|
|
20231101,132800,2993914995,3400,3405,3405,3400,1845
|
|
20231101,132700,2987636995,3405,3410,3415,3400,24259
|
|
20231101,132600,2905091285,3415,3415,3415,3415,12
|
|
20231101,132500,2905050305,3415,3415,3415,3410,696
|
|
20231101,132400,2902674240,3415,3415,3415,3415,281
|
|
20231101,132300,2901714625,3415,3415,3415,3415,401
|
|
20231101,132200,2900345210,3415,3410,3415,3405,1747
|
|
20231101,132100,2894395355,3405,3410,3415,3405,1059
|
|
20231101,132000,2890787385,3415,3415,3415,3410,1250
|
|
20231101,131900,2886524870,3410,3420,3420,3410,3166
|
|
20231101,131800,2875728395,3415,3415,3420,3410,2399
|
|
20231101,131700,2867535810,3420,3415,3420,3410,478
|
|
20231101,131600,2865903470,3415,3420,3420,3410,2535
|
|
20231101,131500,2857257300,3420,3425,3425,3415,4133
|
|
20231101,131400,2843135930,3425,3425,3425,3425,0
|
|
20231101,131300,2843135930,3425,3425,3425,3420,152
|
|
20231101,131200,2842616080,3420,3420,3425,3415,1308
|
|
20231101,131100,2838142355,3425,3420,3425,3420,451
|
|
20231101,131000,2836599870,3430,3420,3430,3415,133
|
|
20231101,130900,2836145050,3430,3425,3430,3415,103
|
|
20231101,130800,2835792780,3420,3435,3435,3420,148
|
|
20231101,130700,2835286580,3435,3410,3435,3410,2784
|
|
20231101,130600,2825749760,3410,3410,3415,3410,1794
|
|
20231101,130500,2819632205,3410,3405,3410,3405,384
|
|
20231101,130400,2818323985,3405,3415,3415,3405,6985
|
|
20231101,130300,2794518805,3415,3415,3415,3415,1364
|
|
20231101,130200,2789860745,3420,3420,3420,3420,42
|
|
20231101,130100,2789717105,3420,3420,3420,3420,749
|
|
20231101,130000,2787155525,3420,3430,3430,3420,142
|
|
20231101,125900,2786669465,3425,3425,3425,3420,2175
|
|
20231101,125800,2779220095,3425,3425,3425,3425,995
|
|
20231101,125700,2775812220,3420,3420,3420,3420,105
|
|
20231101,125600,2775453120,3420,3420,3420,3415,1177
|
|
20231101,125500,2771428415,3420,3420,3420,3420,10
|
|
20231101,125400,2771394215,3420,3415,3420,3415,1359
|
|
20231101,125300,2766753180,3415,3415,3415,3415,149
|
|
20231101,125200,2766244345,3415,3425,3425,3415,6389
|
|
20231101,125100,2744410845,3425,3425,3425,3425,3342
|
|
20231101,125000,2732964495,3425,3430,3430,3425,501
|
|
20231101,124900,2731246070,3430,3430,3430,3430,1869
|
|
20231101,124800,2724835400,3430,3430,3430,3425,211
|
|
20231101,124700,2724111820,3425,3425,3425,3425,1395
|
|
20231101,124600,2719333945,3425,3425,3425,3425,21
|
|
20231101,124500,2719262020,3425,3425,3425,3420,1451
|
|
20231101,124400,2714292365,3425,3425,3425,3425,3759
|
|
20231101,124300,2701417790,3425,3430,3430,3425,2215
|
|
20231101,124200,2693823585,3430,3435,3435,3430,8343
|
|
20231101,124100,2665195615,3435,3435,3435,3435,230
|
|
20231101,124000,2664405565,3435,3435,3435,3435,38
|
|
20231101,123900,2664275035,3440,3445,3445,3440,848
|
|
20231101,123800,2661356090,3445,3445,3450,3445,560
|
|
20231101,123700,2659426590,3445,3445,3445,3445,290
|
|
20231101,123600,2658427540,3450,3450,3455,3450,6
|
|
20231101,123500,2658406830,3455,3455,3455,3455,102
|
|
20231101,123400,2658054420,3455,3455,3455,3455,3
|
|
20231101,123300,2658044055,3455,3455,3455,3455,567
|
|
20231101,123200,2656085070,3455,3440,3455,3440,2673
|
|
20231101,123100,2646873685,3440,3440,3440,3440,50
|
|
20231101,123000,2646701685,3435,3440,3440,3435,2783
|
|
20231101,122900,2637132080,3435,3435,3435,3435,700
|
|
20231101,122800,2634727580,3435,3435,3440,3435,321
|
|
20231101,122700,2633624930,3440,3440,3440,3440,3
|
|
20231101,122600,2633614610,3440,3440,3440,3440,15
|
|
20231101,122500,2633563010,3440,3440,3440,3435,1860
|
|
20231101,122400,2627167610,3440,3445,3445,3440,505
|
|
20231101,122300,2625427910,3435,3445,3445,3435,259
|
|
20231101,122200,2624538235,3445,3445,3445,3445,57
|
|
20231101,122100,2624341870,3445,3445,3445,3435,2486
|
|
20231101,122000,2615796600,3445,3440,3445,3440,1067
|
|
20231101,121900,2612126070,3445,3445,3445,3445,0
|
|
20231101,121800,2612126070,3445,3445,3445,3440,810
|
|
20231101,121700,2609339355,3440,3440,3440,3440,0
|
|
20231101,121600,2609339355,3440,3440,3440,3440,1
|
|
20231101,121500,2609335915,3440,3450,3450,3440,258
|
|
20231101,121400,2608447865,3445,3445,3445,3445,780
|
|
20231101,121300,2605760765,3445,3440,3445,3440,105
|
|
20231101,121200,2605399290,3435,3435,3435,3435,1355
|
|
20231101,121100,2600744865,3435,3435,3435,3435,50
|
|
20231101,121000,2600573115,3435,3430,3435,3430,583
|
|
20231101,120900,2598571265,3430,3435,3435,3430,2118
|
|
20231101,120800,2591296660,3435,3440,3440,3435,1346
|
|
20231101,120700,2586673125,3440,3440,3440,3440,128
|
|
20231101,120600,2586232805,3445,3450,3450,3445,41
|
|
20231101,120500,2586091380,3430,3430,3430,3430,6619
|
|
20231101,120400,2563388210,3430,3435,3435,3430,2066
|
|
20231101,120300,2556301815,3435,3435,3435,3430,148
|
|
20231101,120200,2555793440,3435,3430,3435,3430,457
|
|
20231101,120100,2554225925,3430,3440,3440,3430,5176
|
|
20231101,120000,2536439860,3435,3440,3440,3435,1662
|
|
20231101,115900,2530730880,3440,3440,3440,3440,0
|
|
20231101,115800,2530730880,3440,3435,3440,3435,764
|
|
20231101,115700,2528102825,3440,3440,3440,3440,431
|
|
20231101,115600,2526620185,3435,3435,3435,3435,0
|
|
20231101,115500,2526620185,3435,3435,3435,3435,1
|
|
20231101,115400,2526616750,3440,3440,3440,3440,2507
|
|
20231101,115300,2517992670,3440,3440,3445,3435,3096
|
|
20231101,115200,2507338955,3440,3445,3445,3440,501
|
|
20231101,115100,2505613015,3445,3445,3445,3445,7
|
|
20231101,115000,2505588900,3445,3445,3445,3445,211
|
|
20231101,114900,2504862005,3440,3440,3440,3440,600
|
|
20231101,114800,2502798005,3440,3440,3440,3440,36
|
|
20231101,114700,2502674165,3440,3440,3440,3440,0
|
|
20231101,114600,2502674165,3440,3440,3440,3440,772
|
|
20231101,114500,2500018485,3440,3440,3440,3440,806
|
|
20231101,114400,2497245845,3445,3445,3445,3445,1
|
|
20231101,114300,2497242400,3440,3445,3445,3440,1912
|
|
20231101,114200,2490657605,3445,3440,3445,3440,221
|
|
20231101,114100,2489897360,3440,3440,3440,3440,62
|
|
20231101,114000,2489684080,3440,3435,3440,3435,2596
|
|
20231101,113900,2480755095,3435,3440,3440,3435,867
|
|
20231101,113800,2477776730,3440,3435,3440,3435,93
|
|
20231101,113700,2477457110,3440,3440,3440,3440,55
|
|
20231101,113600,2477267910,3440,3445,3445,3440,776
|
|
20231101,113500,2474598460,3445,3445,3445,3445,351
|
|
20231101,113400,2473389265,3440,3440,3440,3440,2000
|
|
20231101,113300,2466509265,3440,3440,3440,3440,1253
|
|
20231101,113200,2462198945,3440,3440,3440,3440,2100
|
|
20231101,113100,2454974945,3440,3440,3440,3440,195
|
|
20231101,113000,2454304145,3440,3440,3440,3440,74
|
|
20231101,112900,2454049585,3435,3435,3435,3435,1000
|
|
20231101,112800,2450614585,3435,3440,3440,3435,669
|
|
20231101,112700,2448316525,3440,3440,3440,3435,4442
|
|
20231101,112600,2433056045,3435,3435,3440,3435,442
|
|
20231101,112500,2431537625,3435,3450,3450,3435,7176
|
|
20231101,112400,2406826580,3450,3450,3450,3450,2372
|
|
20231101,112300,2398643180,3450,3455,3455,3445,4626
|
|
20231101,112200,2382677435,3460,3465,3465,3460,1832
|
|
20231101,112100,2376338585,3465,3460,3465,3460,602
|
|
20231101,112000,2374254270,3460,3455,3460,3455,1299
|
|
20231101,111900,2369762795,3455,3460,3460,3455,335
|
|
20231101,111800,2368603745,3460,3455,3460,3450,647
|
|
20231101,111700,2366367305,3460,3460,3460,3460,2
|
|
20231101,111600,2366360385,3460,3460,3460,3460,6
|
|
20231101,111500,2366339625,3460,3460,3460,3455,328
|
|
20231101,111400,2365205745,3460,3455,3460,3450,8631
|
|
20231101,111300,2335389990,3455,3460,3460,3455,1569
|
|
20231101,111200,2329969080,3455,3455,3455,3455,180
|
|
20231101,111100,2329347180,3460,3460,3460,3450,1868
|
|
20231101,111000,2322896235,3460,3455,3460,3455,2250
|
|
20231101,110900,2315122435,3455,3455,3455,3450,3082
|
|
20231101,110800,2304481055,3460,3460,3465,3460,3438
|
|
20231101,110700,2292579190,3465,3465,3465,3465,1181
|
|
20231101,110600,2288487025,3465,3465,3465,3465,612
|
|
20231101,110500,2286366445,3465,3465,3465,3465,11
|
|
20231101,110400,2286328330,3465,3470,3470,3465,1550
|
|
20231101,110300,2280955980,3470,3470,3470,3465,477
|
|
20231101,110200,2279301090,3470,3470,3470,3465,7409
|
|
20231101,110100,2253592260,3465,3470,3470,3465,363
|
|
20231101,110000,2252332700,3470,3465,3470,3465,1915
|
|
20231101,105900,2245692915,3465,3470,3475,3465,3248
|
|
20231101,105800,2234427140,3475,3460,3475,3460,485
|
|
20231101,105700,2232746850,3460,3460,3465,3460,5518
|
|
20231101,105600,2213654560,3460,3465,3465,3460,8439
|
|
20231101,105500,2184418055,3465,3465,3465,3465,1191
|
|
20231101,105400,2180291240,3465,3475,3475,3465,3153
|
|
20231101,105300,2169359590,3475,3480,3480,3475,28
|
|
20231101,105200,2169262170,3480,3470,3480,3470,2512
|
|
20231101,105100,2160544935,3470,3475,3475,3470,857
|
|
20231101,105000,2157567450,3475,3465,3475,3465,4133
|
|
20231101,104900,2143234185,3465,3470,3475,3465,13638
|
|
20231101,104800,2095940070,3470,3475,3475,3470,2946
|
|
20231101,104700,2085715270,3475,3480,3480,3475,7479
|
|
20231101,104600,2059715860,3480,3480,3480,3480,77
|
|
20231101,104500,2059447900,3485,3485,3485,3485,104
|
|
20231101,104400,2059085460,3480,3480,3480,3480,48
|
|
20231101,104300,2058918420,3485,3485,3485,3485,190
|
|
20231101,104200,2058256270,3485,3485,3485,3485,3012
|
|
20231101,104100,2047759450,3475,3485,3485,3475,2183
|
|
20231101,104000,2040157245,3480,3480,3485,3480,4480
|
|
20231101,103900,2024566840,3480,3485,3490,3480,7023
|
|
20231101,103800,2000093590,3480,3495,3495,3480,4287
|
|
20231101,103700,1985140525,3495,3500,3500,3495,2105
|
|
20231101,103600,1977783480,3505,3500,3505,3495,1851
|
|
20231101,103500,1971309110,3505,3500,3505,3500,2190
|
|
20231101,103400,1963642760,3510,3510,3510,3505,1077
|
|
20231101,103300,1959867740,3510,3510,3515,3510,3223
|
|
20231101,103200,1948554155,3510,3505,3510,3500,2407
|
|
20231101,103100,1940116660,3515,3505,3515,3505,785
|
|
20231101,103000,1937364125,3500,3500,3515,3500,9438
|
|
20231101,102900,1904287820,3500,3500,3500,3490,7420
|
|
20231101,102800,1878348015,3500,3505,3510,3500,10657
|
|
20231101,102700,1841023845,3505,3510,3510,3505,826
|
|
20231101,102600,1838125865,3510,3510,3515,3510,1696
|
|
20231101,102500,1832171420,3510,3515,3515,3510,163
|
|
20231101,102400,1831599240,3515,3515,3520,3515,2748
|
|
20231101,102300,1821939515,3515,3520,3520,3515,4024
|
|
20231101,102200,1807779830,3520,3520,3520,3515,2079
|
|
20231101,102100,1800462700,3520,3520,3520,3515,7903
|
|
20231101,102000,1772649275,3515,3515,3525,3505,5112
|
|
20231101,101900,1754642300,3520,3500,3525,3495,17785
|
|
20231101,101800,1692148295,3500,3500,3505,3500,5087
|
|
20231101,101700,1674343645,3500,3510,3510,3500,8012
|
|
20231101,101600,1646286775,3510,3505,3510,3500,3519
|
|
20231101,101500,1633949840,3505,3505,3515,3500,4068
|
|
20231101,101400,1619680235,3505,3510,3515,3505,3576
|
|
20231101,101300,1607136610,3510,3510,3515,3510,6875
|
|
20231101,101200,1583004725,3510,3510,3515,3505,11046
|
|
20231101,101100,1544231550,3510,3490,3515,3490,25065
|
|
20231101,101000,1456397135,3495,3500,3500,3495,1126
|
|
20231101,100900,1452458095,3500,3500,3505,3500,1450
|
|
20231101,100800,1447379355,3505,3500,3510,3500,1651
|
|
20231101,100700,1441593925,3510,3480,3510,3475,15327
|
|
20231101,100600,1387973705,3485,3480,3485,3475,3014
|
|
20231101,100500,1377480925,3480,3480,3480,3475,2635
|
|
20231101,100400,1368311160,3480,3490,3490,3480,1009
|
|
20231101,100300,1364799830,3485,3485,3485,3485,1904
|
|
20231101,100200,1358164390,3485,3490,3490,3485,1208
|
|
20231101,100100,1353953445,3490,3495,3495,3485,1161
|
|
20231101,100000,1349901155,3490,3485,3490,3485,2119
|
|
20231101,095900,1342510585,3485,3495,3495,3485,1127
|
|
20231101,095800,1338577035,3495,3495,3500,3495,1241
|
|
20231101,095700,1334239340,3495,3490,3500,3490,641
|
|
20231101,095600,1331999175,3485,3500,3500,3480,1085
|
|
20231101,095500,1328214305,3500,3490,3500,3485,6072
|
|
20231101,095400,1307022390,3490,3480,3490,3480,2691
|
|
20231101,095300,1297642280,3480,3480,3490,3480,2884
|
|
20231101,095200,1287601940,3480,3485,3485,3475,5831
|
|
20231101,095100,1267300320,3490,3505,3505,3485,9424
|
|
20231101,095000,1234398360,3505,3510,3515,3500,6065
|
|
20231101,094900,1213117370,3510,3490,3510,3490,21815
|
|
20231101,094800,1136758880,3490,3485,3500,3485,13341
|
|
20231101,094700,1090152430,3485,3475,3500,3475,18857
|
|
20231101,094600,1024351500,3475,3470,3485,3470,12367
|
|
20231101,094500,981338505,3470,3475,3475,3470,6097
|
|
20231101,094400,960164555,3475,3460,3480,3460,19651
|
|
20231101,094300,892018735,3455,3455,3460,3450,5711
|
|
20231101,094200,872277495,3460,3455,3460,3450,272
|
|
20231101,094100,871338035,3455,3465,3465,3455,1534
|
|
20231101,094000,866035860,3460,3450,3460,3450,6115
|
|
20231101,093900,844917315,3450,3445,3450,3445,1512
|
|
20231101,093800,839705080,3455,3445,3455,3445,3363
|
|
20231101,093700,828110475,3445,3445,3455,3445,427
|
|
20231101,093600,826638015,3445,3450,3450,3440,4046
|
|
20231101,093500,812691565,3450,3450,3455,3450,2877
|
|
20231101,093400,802765775,3445,3450,3455,3445,1730
|
|
20231101,093300,796799850,3450,3455,3455,3440,6842
|
|
20231101,093200,773179755,3455,3455,3470,3455,6741
|
|
20231101,093100,749843105,3455,3460,3465,3455,4997
|
|
20231101,093000,732553245,3455,3455,3465,3450,7917
|
|
20231101,092900,705182760,3455,3445,3455,3440,5574
|
|
20231101,092800,685951260,3450,3450,3460,3440,4739
|
|
20231101,092700,669587530,3450,3445,3450,3445,4264
|
|
20231101,092600,654887685,3445,3435,3445,3435,1873
|
|
20231101,092500,648445660,3435,3440,3450,3435,2718
|
|
20231101,092400,639093110,3440,3445,3450,3440,7252
|
|
20231101,092300,614074645,3445,3440,3450,3435,4493
|
|
20231101,092200,598594105,3440,3430,3440,3430,1556
|
|
20231101,092100,593247640,3430,3435,3440,3430,7420
|
|
20231101,092000,567748900,3430,3415,3435,3415,11016
|
|
20231101,091900,530000385,3415,3405,3420,3405,295
|
|
20231101,091800,528994285,3405,3410,3420,3405,2087
|
|
20231101,091700,521886735,3410,3410,3410,3405,2564
|
|
20231101,091600,513146665,3405,3410,3415,3405,3511
|
|
20231101,091500,501167980,3405,3415,3415,3405,2492
|
|
20231101,091400,492664810,3415,3420,3420,3410,6166
|
|
20231101,091300,471593715,3415,3400,3415,3400,617
|
|
20231101,091200,469489395,3415,3390,3415,3390,3575
|
|
20231101,091100,457308120,3390,3405,3405,3390,5595
|
|
20231101,091000,438316005,3405,3420,3420,3405,3212
|
|
20231101,090900,427358005,3420,3410,3420,3410,2320
|
|
20231101,090800,419431590,3415,3410,3420,3410,3459
|
|
20231101,090700,407621990,3410,3405,3415,3405,4295
|
|
20231101,090600,392982280,3400,3385,3405,3385,7916
|
|
20231101,090500,366072155,3390,3395,3395,3380,5813
|
|
20231101,090400,346393565,3390,3395,3400,3390,11034
|
|
20231101,090300,308944985,3405,3410,3410,3395,13522
|
|
20231101,090200,262902505,3415,3420,3425,3405,12171
|
|
20231101,090100,221352450,3420,3410,3455,3405,28442
|
|
20231101,090000,123819500,3405,3370,3440,3370,36619
|