597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185400,5223970290,3445,3445,3445,3445,11701
|
|
20231102,185300,5223970290,3445,3445,3445,3445,0
|
|
20231102,185200,5223970290,3445,3445,3445,3445,0
|
|
20231102,185100,5223970290,3445,3445,3445,3445,0
|
|
20231102,185000,5223970290,3445,3445,3445,3445,0
|
|
20231102,184900,5223970290,3445,3445,3445,3445,0
|
|
20231102,184800,5223970290,3445,3445,3445,3445,0
|
|
20231102,184700,5223970290,3445,3445,3445,3445,0
|
|
20231102,184600,5223970290,3445,3445,3445,3445,0
|
|
20231102,184500,5223970290,3445,3445,3445,3445,0
|
|
20231102,184400,5223970290,3445,3445,3445,3445,0
|
|
20231102,184300,5223970290,3445,3445,3445,3445,0
|
|
20231102,184200,5223970290,3445,3445,3445,3445,0
|
|
20231102,184100,5223970290,3445,3445,3445,3445,0
|
|
20231102,184000,5223970290,3445,3445,3445,3445,0
|
|
20231102,183900,5223970290,3445,3445,3445,3445,0
|
|
20231102,183800,5223970290,3445,3445,3445,3445,0
|
|
20231102,183700,5223970290,3445,3445,3445,3445,0
|
|
20231102,183600,5223970290,3445,3445,3445,3445,0
|
|
20231102,183500,5223970290,3445,3445,3445,3445,0
|
|
20231102,183400,5223970290,3445,3445,3445,3445,0
|
|
20231102,183300,5223970290,3445,3445,3445,3445,0
|
|
20231102,183200,5223970290,3445,3445,3445,3445,0
|
|
20231102,183100,5223970290,3445,3445,3445,3445,0
|
|
20231102,183000,5223970290,3445,3445,3445,3445,0
|
|
20231102,182900,5223970290,3445,3445,3445,3445,0
|
|
20231102,182800,5223970290,3445,3445,3445,3445,0
|
|
20231102,182700,5223970290,3445,3445,3445,3445,0
|
|
20231102,182600,5223970290,3445,3445,3445,3445,0
|
|
20231102,182500,5223970290,3445,3445,3445,3445,0
|
|
20231102,182400,5223970290,3445,3445,3445,3445,11701
|
|
20231102,182300,5223970290,3445,3445,3445,3445,0
|
|
20231102,182200,5223970290,3445,3445,3445,3445,0
|
|
20231102,182100,5223970290,3445,3445,3445,3445,0
|
|
20231102,182000,5223970290,3445,3445,3445,3445,0
|
|
20231102,181900,5223970290,3445,3445,3445,3445,0
|
|
20231102,181800,5223970290,3445,3445,3445,3445,0
|
|
20231102,181700,5223970290,3445,3445,3445,3445,0
|
|
20231102,181600,5223970290,3445,3445,3445,3445,0
|
|
20231102,181500,5223970290,3445,3445,3445,3445,0
|
|
20231102,181400,5223970290,3445,3445,3445,3445,0
|
|
20231102,181300,5223970290,3445,3445,3445,3445,0
|
|
20231102,181200,5223970290,3445,3445,3445,3445,0
|
|
20231102,181100,5223970290,3445,3445,3445,3445,0
|
|
20231102,181000,5223970290,3445,3445,3445,3445,0
|
|
20231102,180900,5223970290,3445,3445,3445,3445,0
|
|
20231102,180800,5223970290,3445,3445,3445,3445,0
|
|
20231102,180700,5223970290,3445,3445,3445,3445,0
|
|
20231102,180600,5223970290,3445,3445,3445,3445,0
|
|
20231102,180500,5223970290,3445,3445,3445,3445,0
|
|
20231102,180400,5223970290,3445,3445,3445,3445,0
|
|
20231102,180300,5223970290,3445,3445,3445,3445,0
|
|
20231102,180200,5223970290,3445,3445,3445,3445,0
|
|
20231102,180100,5223970290,3445,3445,3445,3445,0
|
|
20231102,180000,5223970290,3445,3445,3445,3445,0
|
|
20231102,175900,5223970290,3445,3445,3445,3445,0
|
|
20231102,175800,5223970290,3445,3445,3445,3445,0
|
|
20231102,175700,5223970290,3445,3445,3445,3445,0
|
|
20231102,175600,5223970290,3445,3445,3445,3445,0
|
|
20231102,175500,5223970290,3445,3445,3445,3445,0
|
|
20231102,175400,5223970290,3445,3445,3445,3445,11701
|
|
20231102,175300,5223970290,3445,3445,3445,3445,0
|
|
20231102,175200,5223970290,3445,3445,3445,3445,0
|
|
20231102,175100,5223970290,3445,3445,3445,3445,0
|
|
20231102,175000,5223970290,3445,3445,3445,3445,0
|
|
20231102,174900,5223970290,3445,3445,3445,3445,0
|
|
20231102,174800,5223970290,3445,3445,3445,3445,0
|
|
20231102,174700,5223970290,3445,3445,3445,3445,0
|
|
20231102,174600,5223970290,3445,3445,3445,3445,0
|
|
20231102,174500,5223970290,3445,3445,3445,3445,0
|
|
20231102,174400,5223970290,3445,3445,3445,3445,0
|
|
20231102,174300,5223970290,3445,3445,3445,3445,0
|
|
20231102,174200,5223970290,3445,3445,3445,3445,0
|
|
20231102,174100,5223970290,3445,3445,3445,3445,0
|
|
20231102,174000,5223970290,3445,3445,3445,3445,0
|
|
20231102,173900,5223970290,3445,3445,3445,3445,0
|
|
20231102,173800,5223970290,3445,3445,3445,3445,0
|
|
20231102,173700,5223970290,3445,3445,3445,3445,0
|
|
20231102,173600,5223970290,3445,3445,3445,3445,0
|
|
20231102,173500,5223970290,3445,3445,3445,3445,0
|
|
20231102,173400,5223970290,3445,3445,3445,3445,0
|
|
20231102,173300,5223970290,3445,3445,3445,3445,0
|
|
20231102,173200,5223970290,3445,3445,3445,3445,0
|
|
20231102,173100,5223970290,3445,3445,3445,3445,0
|
|
20231102,173000,5223970290,3445,3445,3445,3445,0
|
|
20231102,172900,5223970290,3445,3445,3445,3445,0
|
|
20231102,172800,5223970290,3445,3445,3445,3445,0
|
|
20231102,172700,5223970290,3445,3445,3445,3445,0
|
|
20231102,172600,5223970290,3445,3445,3445,3445,0
|
|
20231102,172500,5223970290,3445,3445,3445,3445,0
|
|
20231102,172400,5223970290,3445,3445,3445,3445,11701
|
|
20231102,172300,5223970290,3445,3445,3445,3445,0
|
|
20231102,172200,5223970290,3445,3445,3445,3445,0
|
|
20231102,172100,5223970290,3445,3445,3445,3445,0
|
|
20231102,172000,5223970290,3445,3445,3445,3445,0
|
|
20231102,171900,5223970290,3445,3445,3445,3445,0
|
|
20231102,171800,5223970290,3445,3445,3445,3445,0
|
|
20231102,171700,5223970290,3445,3445,3445,3445,0
|
|
20231102,171600,5223970290,3445,3445,3445,3445,0
|
|
20231102,171500,5223970290,3445,3445,3445,3445,0
|
|
20231102,171400,5223970290,3445,3445,3445,3445,0
|
|
20231102,171300,5223970290,3445,3445,3445,3445,0
|
|
20231102,171200,5223970290,3445,3445,3445,3445,0
|
|
20231102,171100,5223970290,3445,3445,3445,3445,0
|
|
20231102,171000,5223970290,3445,3445,3445,3445,0
|
|
20231102,170900,5223970290,3445,3445,3445,3445,0
|
|
20231102,170800,5223970290,3445,3445,3445,3445,0
|
|
20231102,170700,5223970290,3445,3445,3445,3445,0
|
|
20231102,170600,5223970290,3445,3445,3445,3445,0
|
|
20231102,170500,5223970290,3445,3445,3445,3445,0
|
|
20231102,170400,5223970290,3445,3445,3445,3445,0
|
|
20231102,170300,5223970290,3445,3445,3445,3445,0
|
|
20231102,170200,5223970290,3445,3445,3445,3445,0
|
|
20231102,170100,5223970290,3445,3445,3445,3445,0
|
|
20231102,170000,5223970290,3445,3445,3445,3445,0
|
|
20231102,165900,5223970290,3445,3445,3445,3445,0
|
|
20231102,165800,5223970290,3445,3445,3445,3445,0
|
|
20231102,165700,5223970290,3445,3445,3445,3445,0
|
|
20231102,165600,5223970290,3445,3445,3445,3445,0
|
|
20231102,165500,5223970290,3445,3445,3445,3445,0
|
|
20231102,165400,5223970290,3445,3445,3445,3445,11701
|
|
20231102,165300,5223970290,3445,3445,3445,3445,0
|
|
20231102,165200,5223970290,3445,3445,3445,3445,0
|
|
20231102,165100,5223970290,3445,3445,3445,3445,0
|
|
20231102,165000,5223970290,3445,3445,3445,3445,0
|
|
20231102,164900,5223970290,3445,3445,3445,3445,0
|
|
20231102,164800,5223970290,3445,3445,3445,3445,0
|
|
20231102,164700,5223970290,3445,3445,3445,3445,0
|
|
20231102,164600,5223970290,3445,3445,3445,3445,0
|
|
20231102,164500,5223970290,3445,3445,3445,3445,0
|
|
20231102,164400,5223970290,3445,3445,3445,3445,0
|
|
20231102,164300,5223970290,3445,3445,3445,3445,0
|
|
20231102,164200,5223970290,3445,3445,3445,3445,0
|
|
20231102,164100,5223970290,3445,3445,3445,3445,0
|
|
20231102,164000,5223970290,3445,3445,3445,3445,0
|
|
20231102,163900,5223970290,3445,3445,3445,3445,0
|
|
20231102,163800,5223970290,3445,3445,3445,3445,0
|
|
20231102,163700,5223970290,3445,3445,3445,3445,0
|
|
20231102,163600,5223970290,3445,3445,3445,3445,0
|
|
20231102,163500,5223970290,3445,3445,3445,3445,0
|
|
20231102,163400,5223970290,3445,3445,3445,3445,0
|
|
20231102,163300,5223970290,3445,3445,3445,3445,0
|
|
20231102,163200,5223970290,3445,3445,3445,3445,0
|
|
20231102,163100,5223970290,3445,3445,3445,3445,0
|
|
20231102,163000,5223970290,3445,3445,3445,3445,0
|
|
20231102,162900,5223970290,3445,3445,3445,3445,0
|
|
20231102,162800,5223970290,3445,3445,3445,3445,0
|
|
20231102,162700,5223970290,3445,3445,3445,3445,0
|
|
20231102,162600,5223970290,3445,3445,3445,3445,0
|
|
20231102,162500,5223970290,3445,3445,3445,3445,0
|
|
20231102,162400,5223970290,3445,3445,3445,3445,11701
|
|
20231102,162300,5223970290,3445,3445,3445,3445,0
|
|
20231102,162200,5223970290,3445,3445,3445,3445,0
|
|
20231102,162100,5223970290,3445,3445,3445,3445,0
|
|
20231102,162000,5223970290,3445,3445,3445,3445,0
|
|
20231102,161900,5223970290,3445,3445,3445,3445,0
|
|
20231102,161800,5223970290,3445,3445,3445,3445,0
|
|
20231102,161700,5223970290,3445,3445,3445,3445,0
|
|
20231102,161600,5223970290,3445,3445,3445,3445,0
|
|
20231102,161500,5223970290,3445,3445,3445,3445,0
|
|
20231102,161400,5223970290,3445,3445,3445,3445,0
|
|
20231102,161300,5223970290,3445,3445,3445,3445,0
|
|
20231102,161200,5223970290,3445,3445,3445,3445,0
|
|
20231102,161100,5223970290,3445,3445,3445,3445,0
|
|
20231102,161000,5223970290,3445,3445,3445,3445,0
|
|
20231102,160900,5223970290,3445,3445,3445,3445,0
|
|
20231102,160800,5223970290,3445,3445,3445,3445,0
|
|
20231102,160700,5223970290,3445,3445,3445,3445,0
|
|
20231102,160600,5223970290,3445,3445,3445,3445,0
|
|
20231102,160500,5223970290,3445,3445,3445,3445,0
|
|
20231102,160400,5223970290,3445,3445,3445,3445,0
|
|
20231102,160300,5223970290,3445,3445,3445,3445,0
|
|
20231102,160200,5223970290,3445,3445,3445,3445,0
|
|
20231102,160100,5223970290,3445,3445,3445,3445,0
|
|
20231102,160000,5223970290,3445,3445,3445,3445,0
|
|
20231102,155900,5223970290,3445,3445,3445,3445,0
|
|
20231102,155800,5223970290,3445,3445,3445,3445,0
|
|
20231102,155700,5223970290,3445,3445,3445,3445,0
|
|
20231102,155600,5223970290,3445,3445,3445,3445,0
|
|
20231102,155500,5223970290,3445,3445,3445,3445,0
|
|
20231102,155400,5223970290,3445,3445,3445,3445,11701
|
|
20231102,155300,5223970290,3445,3445,3445,3445,0
|
|
20231102,155200,5223970290,3445,3445,3445,3445,0
|
|
20231102,155100,5223970290,3445,3445,3445,3445,0
|
|
20231102,155000,5223970290,3445,3445,3445,3445,0
|
|
20231102,154900,5223970290,3445,3445,3445,3445,0
|
|
20231102,154800,5223970290,3445,3445,3445,3445,0
|
|
20231102,154700,5223970290,3445,3445,3445,3445,0
|
|
20231102,154600,5223970290,3445,3445,3445,3445,0
|
|
20231102,154500,5223970290,3445,3445,3445,3445,0
|
|
20231102,154400,5223970290,3445,3445,3445,3445,0
|
|
20231102,154300,5223970290,3445,3445,3445,3445,0
|
|
20231102,154200,5223970290,3445,3445,3445,3445,0
|
|
20231102,154100,5223970290,3445,3445,3445,3445,0
|
|
20231102,154000,5223970290,3445,3445,3445,3445,0
|
|
20231102,153900,5223970290,3445,3445,3445,3445,0
|
|
20231102,153800,5223970290,3445,3445,3445,3445,0
|
|
20231102,153700,5223970290,3445,3445,3445,3445,0
|
|
20231102,153600,5223970290,3445,3445,3445,3445,0
|
|
20231102,153500,5223970290,3445,3445,3445,3445,0
|
|
20231102,153400,5223970290,3445,3445,3445,3445,0
|
|
20231102,153300,5223970290,3445,3445,3445,3445,0
|
|
20231102,153200,5223970290,3445,3445,3445,3445,0
|
|
20231102,153100,5223970290,3445,3445,3445,3445,0
|
|
20231102,153000,5223970290,3445,3445,3445,3445,11701
|
|
20231102,152900,5183660345,3450,3450,3450,3450,0
|
|
20231102,152800,5183660345,3450,3450,3450,3450,0
|
|
20231102,152700,5183660345,3450,3450,3450,3450,0
|
|
20231102,152600,5183660345,3450,3450,3450,3450,0
|
|
20231102,152500,5183660345,3450,3450,3450,3450,0
|
|
20231102,152400,5183660345,3450,3450,3450,3450,0
|
|
20231102,152300,5183660345,3450,3450,3450,3450,0
|
|
20231102,152200,5183660345,3450,3450,3450,3450,0
|
|
20231102,152100,5183660345,3450,3450,3450,3450,0
|
|
20231102,152000,5183660345,3450,3450,3450,3450,0
|
|
20231102,151900,5183660345,3450,3440,3450,3440,5698
|
|
20231102,151800,5164034115,3440,3445,3445,3435,1264
|
|
20231102,151700,5159684635,3440,3445,3450,3435,458
|
|
20231102,151600,5158110455,3440,3445,3445,3440,8185
|
|
20231102,151500,5129947130,3445,3450,3450,3445,290
|
|
20231102,151400,5128947930,3445,3445,3445,3445,300
|
|
20231102,151300,5127914430,3445,3445,3450,3445,2107
|
|
20231102,151200,5120654315,3445,3445,3445,3445,7145
|
|
20231102,151100,5096039790,3445,3445,3450,3440,7580
|
|
20231102,151000,5069935510,3445,3445,3445,3445,862
|
|
20231102,150900,5066965920,3445,3445,3450,3445,1306
|
|
20231102,150800,5062466745,3445,3445,3445,3445,3014
|
|
20231102,150700,5052083515,3445,3445,3450,3440,2470
|
|
20231102,150600,5043581585,3445,3445,3445,3445,1105
|
|
20231102,150500,5039774860,3445,3450,3450,3445,3026
|
|
20231102,150400,5029350240,3445,3445,3450,3445,325
|
|
20231102,150300,5028230515,3445,3445,3445,3445,1398
|
|
20231102,150200,5023414405,3445,3445,3445,3445,3671
|
|
20231102,150100,5010767810,3445,3450,3450,3445,2440
|
|
20231102,150000,5002361760,3450,3450,3450,3450,600
|
|
20231102,145900,5000291760,3450,3445,3450,3445,597
|
|
20231102,145800,4998232500,3445,3445,3450,3445,1375
|
|
20231102,145700,4993495495,3445,3450,3450,3445,431
|
|
20231102,145600,4992009700,3450,3450,3450,3450,108
|
|
20231102,145500,4991637100,3455,3445,3455,3445,506
|
|
20231102,145400,4989893920,3445,3455,3455,3445,3698
|
|
20231102,145300,4977145885,3450,3450,3450,3445,4803
|
|
20231102,145200,4960593535,3445,3445,3445,3445,800
|
|
20231102,145100,4957837535,3445,3450,3450,3445,8767
|
|
20231102,145000,4927626590,3450,3445,3450,3445,2111
|
|
20231102,144900,4920354140,3450,3450,3450,3450,0
|
|
20231102,144800,4920354140,3450,3445,3450,3445,3
|
|
20231102,144700,4920343800,3445,3450,3450,3445,1817
|
|
20231102,144600,4914083840,3450,3450,3450,3450,1932
|
|
20231102,144500,4907418440,3450,3450,3450,3450,3345
|
|
20231102,144400,4895878190,3450,3450,3450,3450,4717
|
|
20231102,144300,4879604540,3450,3450,3450,3450,321
|
|
20231102,144200,4878497090,3450,3450,3450,3450,5
|
|
20231102,144100,4878479840,3450,3450,3450,3450,31
|
|
20231102,144000,4878372890,3450,3445,3450,3445,8044
|
|
20231102,143900,4850651105,3445,3445,3445,3445,5407
|
|
20231102,143800,4832023990,3445,3445,3450,3445,2437
|
|
20231102,143700,4823623475,3445,3445,3445,3445,637
|
|
20231102,143600,4821429010,3445,3445,3445,3445,0
|
|
20231102,143500,4821429010,3445,3450,3450,3445,3066
|
|
20231102,143400,4810866490,3445,3445,3445,3445,681
|
|
20231102,143300,4808520445,3445,3445,3445,3445,100
|
|
20231102,143200,4808175945,3450,3450,3450,3450,100
|
|
20231102,143100,4807830945,3450,3445,3450,3445,206
|
|
20231102,143000,4807121265,3445,3445,3445,3445,898
|
|
20231102,142900,4804027655,3445,3445,3445,3445,1
|
|
20231102,142800,4804024210,3450,3445,3450,3440,1418
|
|
20231102,142700,4799139990,3445,3445,3445,3445,952
|
|
20231102,142600,4795860350,3445,3440,3445,3440,2680
|
|
20231102,142500,4786635790,3440,3440,3445,3440,3128
|
|
20231102,142400,4775875465,3440,3440,3440,3440,1562
|
|
20231102,142300,4770502185,3440,3445,3445,3440,390
|
|
20231102,142200,4769160580,3445,3450,3450,3445,530
|
|
20231102,142100,4767334725,3445,3445,3445,3445,414
|
|
20231102,142000,4765908495,3445,3445,3445,3445,300
|
|
20231102,141900,4764874995,3445,3445,3445,3445,1218
|
|
20231102,141800,4760678985,3445,3445,3445,3445,1494
|
|
20231102,141700,4755532155,3445,3445,3445,3445,345
|
|
20231102,141600,4754343630,3445,3445,3450,3445,50
|
|
20231102,141500,4754171300,3445,3445,3445,3445,222
|
|
20231102,141400,4753406510,3445,3445,3450,3445,347
|
|
20231102,141300,4752211090,3445,3450,3450,3440,684
|
|
20231102,141200,4749854285,3450,3440,3450,3440,1508
|
|
20231102,141100,4744661765,3440,3440,3450,3440,304
|
|
20231102,141000,4743615225,3450,3445,3450,3445,360
|
|
20231102,140900,4742373525,3445,3445,3450,3440,4513
|
|
20231102,140800,4726828485,3445,3445,3445,3445,0
|
|
20231102,140700,4726828485,3445,3445,3445,3445,1369
|
|
20231102,140600,4722112280,3445,3445,3445,3445,21
|
|
20231102,140500,4722039935,3445,3445,3445,3445,1957
|
|
20231102,140400,4715298070,3445,3445,3445,3445,570
|
|
20231102,140300,4713334420,3445,3445,3445,3445,0
|
|
20231102,140200,4713334420,3445,3445,3445,3445,416
|
|
20231102,140100,4711901300,3445,3450,3450,3445,647
|
|
20231102,140000,4709669500,3445,3450,3450,3445,448
|
|
20231102,135900,4708126135,3450,3455,3455,3450,101
|
|
20231102,135800,4707777185,3455,3440,3455,3440,5219
|
|
20231102,135700,4689820765,3445,3455,3455,3440,302
|
|
20231102,135600,4688780370,3455,3455,3455,3455,1200
|
|
20231102,135500,4684634370,3445,3450,3450,3445,1352
|
|
20231102,135400,4679976695,3445,3445,3445,3445,16
|
|
20231102,135300,4679921575,3455,3455,3455,3450,202
|
|
20231102,135200,4679224665,3455,3455,3455,3455,2
|
|
20231102,135100,4679217755,3450,3455,3455,3445,2853
|
|
20231102,135000,4669371660,3455,3450,3455,3450,1255
|
|
20231102,134900,4665041905,3455,3455,3455,3455,5
|
|
20231102,134800,4665024630,3450,3455,3455,3450,411
|
|
20231102,134700,4663606670,3445,3450,3450,3445,266
|
|
20231102,134600,4662689070,3450,3450,3450,3450,1133
|
|
20231102,134500,4658780220,3450,3455,3455,3450,200
|
|
20231102,134400,4658090170,3460,3460,3460,3460,3
|
|
20231102,134300,4658079790,3450,3460,3460,3450,2647
|
|
20231102,134200,4648935510,3465,3450,3465,3450,1669
|
|
20231102,134100,4643162595,3450,3445,3450,3435,4512
|
|
20231102,134000,4627651200,3440,3440,3445,3440,1088
|
|
20231102,133900,4623904470,3440,3440,3440,3440,2112
|
|
20231102,133800,4616639190,3440,3440,3440,3440,361
|
|
20231102,133700,4615397350,3440,3440,3440,3440,57
|
|
20231102,133600,4615201270,3445,3445,3445,3445,298
|
|
20231102,133500,4614174660,3445,3435,3445,3435,1286
|
|
20231102,133400,4609747090,3435,3440,3440,3430,10365
|
|
20231102,133300,4574127040,3455,3455,3455,3455,1
|
|
20231102,133200,4574123585,3440,3440,3445,3440,260
|
|
20231102,133100,4573228320,3440,3440,3445,3440,2553
|
|
20231102,133000,4564443500,3440,3450,3450,3440,5195
|
|
20231102,132900,4546542265,3460,3460,3460,3460,1500
|
|
20231102,132800,4541352265,3460,3450,3465,3450,1292
|
|
20231102,132700,4536888945,3455,3455,3455,3455,367
|
|
20231102,132600,4535620960,3455,3455,3455,3455,1044
|
|
20231102,132500,4532013940,3455,3455,3455,3455,1035
|
|
20231102,132400,4528438015,3450,3445,3450,3445,1659
|
|
20231102,132300,4522716960,3445,3445,3455,3445,2363
|
|
20231102,132200,4514576415,3455,3460,3460,3445,1469
|
|
20231102,132100,4509515270,3445,3450,3450,3445,10100
|
|
20231102,132000,4474696840,3450,3460,3460,3450,532
|
|
20231102,131900,4472856165,3460,3450,3460,3450,6
|
|
20231102,131800,4472835445,3460,3460,3460,3460,382
|
|
20231102,131700,4471513725,3460,3460,3460,3450,34
|
|
20231102,131600,4471396185,3450,3460,3460,3450,1164
|
|
20231102,131500,4467371280,3460,3455,3460,3455,1929
|
|
20231102,131400,4460706580,3450,3455,3455,3450,945
|
|
20231102,131300,4457445810,3455,3455,3455,3455,155
|
|
20231102,131200,4456910285,3445,3445,3445,3445,50
|
|
20231102,131100,4456738035,3445,3455,3455,3445,308
|
|
20231102,131000,4455676885,3445,3455,3455,3445,125
|
|
20231102,130900,4455245745,3450,3450,3450,3450,501
|
|
20231102,130800,4453517295,3455,3455,3455,3455,1
|
|
20231102,130700,4453513840,3445,3450,3450,3445,769
|
|
20231102,130600,4450863290,3450,3445,3455,3445,894
|
|
20231102,130500,4447779490,3445,3445,3445,3445,0
|
|
20231102,130400,4447779490,3445,3445,3445,3445,338
|
|
20231102,130300,4446615080,3445,3460,3460,3445,150
|
|
20231102,130200,4446097580,3460,3460,3460,3460,100
|
|
20231102,130100,4445751580,3460,3455,3460,3445,3363
|
|
20231102,130000,4434155015,3475,3455,3475,3450,103
|
|
20231102,125900,4433799485,3480,3445,3480,3445,5610
|
|
20231102,125800,4414366325,3445,3445,3445,3440,1729
|
|
20231102,125700,4408411240,3445,3445,3445,3440,344
|
|
20231102,125600,4407226175,3450,3450,3450,3450,20
|
|
20231102,125500,4407157175,3450,3440,3450,3435,7195
|
|
20231102,125400,4382397180,3440,3445,3445,3440,4298
|
|
20231102,125300,4367593620,3445,3445,3445,3445,2
|
|
20231102,125200,4367586730,3450,3450,3450,3450,4966
|
|
20231102,125100,4350454030,3450,3455,3455,3450,160
|
|
20231102,125000,4349901980,3450,3455,3455,3450,1921
|
|
20231102,124900,4343273080,3450,3455,3455,3450,3279
|
|
20231102,124800,4331960525,3450,3450,3450,3450,2286
|
|
20231102,124700,4324073825,3450,3460,3460,3450,4411
|
|
20231102,124600,4308819745,3460,3460,3470,3450,2331
|
|
20231102,124500,4300772060,3455,3460,3460,3455,3446
|
|
20231102,124400,4288859455,3460,3460,3460,3460,220
|
|
20231102,124300,4288098255,3460,3460,3465,3460,152
|
|
20231102,124200,4287572325,3460,3465,3465,3460,52
|
|
20231102,124100,4287392375,3465,3465,3465,3460,371
|
|
20231102,124000,4286106865,3465,3455,3465,3455,371
|
|
20231102,123900,4284822430,3460,3460,3460,3460,84
|
|
20231102,123800,4284531790,3455,3460,3460,3455,512
|
|
20231102,123700,4282761895,3460,3460,3465,3460,2260
|
|
20231102,123600,4274940795,3460,3460,3460,3460,1001
|
|
20231102,123500,4271477335,3455,3460,3465,3455,4089
|
|
20231102,123400,4257335015,3465,3460,3465,3455,3183
|
|
20231102,123300,4246323695,3460,3460,3460,3460,2930
|
|
20231102,123200,4236185895,3460,3455,3460,3455,62
|
|
20231102,123100,4235971625,3460,3450,3460,3450,2608
|
|
20231102,123000,4226955825,3450,3455,3455,3450,3331
|
|
20231102,122900,4215460230,3450,3450,3450,3450,3386
|
|
20231102,122800,4203778530,3455,3450,3455,3450,1670
|
|
20231102,122700,4198017020,3450,3450,3450,3450,392
|
|
20231102,122600,4196664620,3450,3455,3455,3450,563
|
|
20231102,122500,4194720990,3450,3450,3450,3445,4042
|
|
20231102,122400,4180781790,3450,3450,3450,3445,2399
|
|
20231102,122300,4172516895,3450,3450,3450,3445,3175
|
|
20231102,122200,4161579010,3445,3450,3450,3445,2251
|
|
20231102,122100,4153823560,3450,3450,3450,3450,0
|
|
20231102,122000,4153823560,3450,3445,3450,3445,908
|
|
20231102,121900,4150692460,3445,3450,3450,3445,505
|
|
20231102,121800,4148952730,3440,3450,3450,3440,5
|
|
20231102,121700,4148935520,3440,3440,3440,3440,5061
|
|
20231102,121600,4131525680,3440,3455,3455,3440,3066
|
|
20231102,121500,4120933025,3460,3445,3460,3440,5517
|
|
20231102,121400,4101945430,3445,3440,3445,3440,1565
|
|
20231102,121300,4096561730,3440,3445,3445,3440,2578
|
|
20231102,121200,4087692155,3445,3440,3445,3435,725
|
|
20231102,121100,4085198220,3440,3440,3440,3435,258
|
|
20231102,121000,4084311755,3430,3435,3440,3430,5113
|
|
20231102,120900,4066753455,3435,3440,3440,3435,1730
|
|
20231102,120800,4060808385,3440,3440,3450,3440,3080
|
|
20231102,120700,4050213165,3440,3445,3445,3440,1302
|
|
20231102,120600,4045729410,3445,3450,3450,3445,472
|
|
20231102,120500,4044102345,3445,3455,3455,3445,4563
|
|
20231102,120400,4028359780,3455,3455,3455,3455,382
|
|
20231102,120300,4027039970,3455,3460,3460,3455,2841
|
|
20231102,120200,4017211645,3455,3455,3460,3455,2074
|
|
20231102,120100,4010045300,3460,3465,3465,3455,106
|
|
20231102,120000,4009678125,3455,3455,3455,3455,469
|
|
20231102,115900,4008057730,3450,3460,3460,3450,3115
|
|
20231102,115800,3997304325,3465,3465,3470,3465,514
|
|
20231102,115700,3995522705,3465,3460,3465,3460,274
|
|
20231102,115600,3994574660,3460,3465,3465,3455,5730
|
|
20231102,115500,3974729945,3465,3470,3470,3465,7054
|
|
20231102,115400,3950255065,3475,3470,3475,3470,273
|
|
20231102,115300,3949307750,3470,3465,3475,3465,1864
|
|
20231102,115200,3942842150,3465,3460,3465,3455,1255
|
|
20231102,115100,3938496835,3460,3460,3460,3460,52
|
|
20231102,115000,3938316915,3460,3450,3460,3450,1338
|
|
20231102,114900,3933700805,3450,3465,3465,3450,177
|
|
20231102,114800,3933090080,3470,3455,3470,3445,5778
|
|
20231102,114700,3913161775,3455,3470,3470,3455,6152
|
|
20231102,114600,3891895555,3470,3470,3470,3460,2330
|
|
20231102,114500,3883830735,3470,3470,3470,3460,13107
|
|
20231102,114400,3838456000,3465,3475,3475,3465,8623
|
|
20231102,114300,3808526975,3475,3475,3480,3470,7173
|
|
20231102,114200,3783600935,3475,3480,3485,3470,4908
|
|
20231102,114100,3766559750,3480,3490,3490,3470,12498
|
|
20231102,114000,3723118415,3490,3480,3490,3475,3993
|
|
20231102,113900,3709222000,3480,3485,3490,3475,13848
|
|
20231102,113800,3661004305,3490,3485,3500,3480,8722
|
|
20231102,113700,3630581435,3500,3490,3505,3485,15910
|
|
20231102,113600,3574993140,3490,3480,3490,3475,3278
|
|
20231102,113500,3563587320,3480,3490,3490,3475,16871
|
|
20231102,113400,3504910300,3490,3500,3500,3490,3568
|
|
20231102,113300,3492453970,3490,3500,3500,3485,2041
|
|
20231102,113200,3485322310,3505,3495,3510,3485,9931
|
|
20231102,113100,3450626685,3500,3530,3530,3495,17062
|
|
20231102,113000,3390704930,3530,3525,3535,3510,41087
|
|
20231102,112900,3245795520,3525,3515,3535,3500,35401
|
|
20231102,112800,3121144075,3515,3485,3540,3485,109917
|
|
20231102,112700,2735505090,3485,3475,3485,3465,11763
|
|
20231102,112600,2694634705,3475,3470,3490,3470,17154
|
|
20231102,112500,2634872710,3475,3480,3485,3475,15033
|
|
20231102,112400,2582582045,3480,3465,3485,3465,12020
|
|
20231102,112300,2540800185,3465,3465,3465,3455,3912
|
|
20231102,112200,2527259300,3460,3455,3465,3455,5771
|
|
20231102,112100,2507293470,3455,3450,3455,3440,7400
|
|
20231102,112000,2481785410,3455,3455,3460,3450,4324
|
|
20231102,111900,2466844480,3455,3450,3470,3450,4607
|
|
20231102,111800,2450926440,3455,3465,3470,3450,6037
|
|
20231102,111700,2430055570,3465,3475,3475,3465,12848
|
|
20231102,111600,2385497845,3475,3470,3475,3460,29682
|
|
20231102,111500,2282486000,3470,3445,3475,3445,23826
|
|
20231102,111400,2199851915,3450,3445,3455,3445,23032
|
|
20231102,111300,2120394250,3445,3450,3450,3445,10765
|
|
20231102,111200,2083255955,3450,3450,3460,3445,22916
|
|
20231102,111100,2004155390,3450,3445,3455,3440,12406
|
|
20231102,111000,1961388675,3440,3450,3450,3440,9988
|
|
20231102,110900,1926950170,3450,3440,3455,3440,7681
|
|
20231102,110800,1900436450,3445,3435,3445,3435,3186
|
|
20231102,110700,1889471665,3445,3425,3445,3420,4046
|
|
20231102,110600,1875586165,3425,3425,3425,3420,2808
|
|
20231102,110500,1865971515,3430,3430,3430,3430,100
|
|
20231102,110400,1865628515,3430,3425,3430,3425,1512
|
|
20231102,110300,1860442395,3425,3435,3435,3415,6622
|
|
20231102,110200,1837779525,3435,3435,3440,3425,6703
|
|
20231102,110100,1814753760,3430,3425,3430,3425,2394
|
|
20231102,110000,1806545460,3430,3450,3450,3430,5490
|
|
20231102,105900,1787672050,3450,3440,3455,3440,35024
|
|
20231102,105800,1666894660,3430,3445,3450,3430,20286
|
|
20231102,105700,1597057985,3445,3395,3445,3395,34861
|
|
20231102,105600,1477588265,3395,3400,3400,3395,412
|
|
20231102,105500,1476188515,3395,3395,3400,3395,24
|
|
20231102,105400,1476106950,3395,3395,3395,3395,27
|
|
20231102,105300,1476015285,3395,3395,3395,3395,2
|
|
20231102,105200,1476008495,3400,3400,3400,3400,56
|
|
20231102,105100,1475818095,3400,3400,3400,3400,1183
|
|
20231102,105000,1471795895,3395,3390,3395,3390,2953
|
|
20231102,104900,1461778960,3390,3395,3395,3390,5421
|
|
20231102,104800,1443394675,3395,3395,3395,3395,634
|
|
20231102,104700,1441242245,3395,3400,3400,3390,3198
|
|
20231102,104600,1430400910,3390,3390,3390,3390,31
|
|
20231102,104500,1430295820,3390,3395,3395,3390,288
|
|
20231102,104400,1429318300,3400,3395,3400,3390,2031
|
|
20231102,104300,1422425550,3395,3390,3400,3390,716
|
|
20231102,104200,1419997250,3390,3390,3390,3390,20
|
|
20231102,104100,1419929450,3385,3395,3395,3385,8555
|
|
20231102,104000,1390950735,3395,3390,3395,3390,968
|
|
20231102,103900,1387669205,3390,3400,3405,3390,5052
|
|
20231102,103800,1370532340,3405,3405,3405,3395,12262
|
|
20231102,103700,1328850450,3405,3410,3410,3405,101
|
|
20231102,103600,1328506345,3410,3410,3410,3410,1114
|
|
20231102,103500,1324707605,3410,3410,3410,3410,149
|
|
20231102,103400,1324199515,3400,3405,3410,3400,538
|
|
20231102,103300,1322367565,3410,3400,3410,3400,2688
|
|
20231102,103200,1313211275,3400,3400,3405,3400,1936
|
|
20231102,103100,1306628845,3405,3405,3405,3400,1054
|
|
20231102,103000,1303045235,3405,3405,3405,3405,191
|
|
20231102,102900,1302394880,3405,3410,3410,3400,337
|
|
20231102,102800,1301246920,3410,3400,3410,3400,3054
|
|
20231102,102700,1290853680,3410,3400,3410,3400,1710
|
|
20231102,102600,1285026165,3400,3400,3400,3400,0
|
|
20231102,102500,1285026165,3400,3400,3400,3400,2489
|
|
20231102,102400,1276563565,3405,3400,3405,3395,3199
|
|
20231102,102300,1265700010,3395,3395,3395,3395,0
|
|
20231102,102200,1265700010,3395,3395,3400,3395,400
|
|
20231102,102100,1264341960,3395,3395,3395,3390,4620
|
|
20231102,102000,1248679820,3390,3390,3395,3390,841
|
|
20231102,101900,1245828825,3390,3405,3405,3390,7721
|
|
20231102,101800,1219634550,3405,3400,3405,3390,2249
|
|
20231102,101700,1212000220,3395,3395,3405,3390,3770
|
|
20231102,101600,1199193695,3395,3395,3395,3395,1670
|
|
20231102,101500,1193524045,3395,3395,3395,3395,8
|
|
20231102,101400,1193496885,3395,3400,3400,3395,3242
|
|
20231102,101300,1182490270,3400,3400,3400,3395,1100
|
|
20231102,101200,1178750965,3400,3400,3405,3400,782
|
|
20231102,101100,1176091900,3400,3405,3405,3395,2809
|
|
20231102,101000,1166543715,3405,3405,3410,3400,1185
|
|
20231102,100900,1162510130,3405,3400,3405,3395,2273
|
|
20231102,100800,1154781970,3395,3400,3400,3395,2131
|
|
20231102,100700,1147536645,3400,3405,3405,3400,4075
|
|
20231102,100600,1133678775,3410,3405,3410,3400,1125
|
|
20231102,100500,1129843320,3405,3405,3410,3400,13394
|
|
20231102,100400,1084268330,3405,3410,3410,3405,1667
|
|
20231102,100300,1078589375,3410,3415,3415,3410,3450
|
|
20231102,100200,1066814295,3415,3420,3420,3415,4326
|
|
20231102,100100,1052021900,3425,3425,3425,3420,1668
|
|
20231102,100000,1046315430,3425,3425,3430,3425,1312
|
|
20231102,095900,1041821330,3425,3430,3430,3425,657
|
|
20231102,095800,1039569650,3430,3430,3430,3430,51
|
|
20231102,095700,1039394720,3435,3420,3435,3420,6789
|
|
20231102,095600,1016123215,3425,3420,3425,3420,3646
|
|
20231102,095500,1003646940,3420,3425,3425,3420,1184
|
|
20231102,095400,999594110,3425,3425,3425,3425,230
|
|
20231102,095300,998806360,3425,3435,3435,3425,1576
|
|
20231102,095200,993400785,3430,3420,3430,3420,2614
|
|
20231102,095100,984441255,3420,3420,3420,3420,796
|
|
20231102,095000,981718935,3420,3420,3425,3420,1389
|
|
20231102,094900,976966200,3420,3410,3420,3410,844
|
|
20231102,094800,974079730,3415,3410,3415,3410,284
|
|
20231102,094700,973110120,3410,3415,3415,3410,966
|
|
20231102,094600,969812230,3415,3420,3420,3415,680
|
|
20231102,094500,967489425,3420,3410,3420,3405,7394
|
|
20231102,094400,942248390,3405,3405,3415,3405,343
|
|
20231102,094300,941079740,3415,3405,3420,3400,1446
|
|
20231102,094200,936145990,3400,3400,3420,3400,811
|
|
20231102,094100,933388390,3400,3410,3410,3400,11018
|
|
20231102,094000,895883180,3410,3415,3415,3410,1331
|
|
20231102,093900,891339820,3415,3425,3425,3415,669
|
|
20231102,093800,889055115,3425,3420,3425,3420,82
|
|
20231102,093700,888774670,3420,3425,3425,3415,4317
|
|
20231102,093600,874002370,3425,3430,3435,3425,2239
|
|
20231102,093500,866314220,3430,3435,3435,3420,695
|
|
20231102,093400,863928290,3435,3415,3435,3410,5115
|
|
20231102,093300,846424355,3415,3415,3415,3405,117
|
|
20231102,093200,846025810,3405,3415,3415,3405,139
|
|
20231102,093100,845552135,3415,3405,3415,3405,672
|
|
20231102,093000,843257555,3405,3400,3405,3400,2085
|
|
20231102,092900,836158380,3400,3400,3400,3395,1269
|
|
20231102,092800,831843830,3400,3400,3405,3395,3126
|
|
20231102,092700,821209075,3400,3410,3410,3400,3976
|
|
20231102,092600,807682130,3410,3415,3415,3410,3210
|
|
20231102,092500,796727495,3415,3420,3420,3410,4758
|
|
20231102,092400,780480700,3415,3425,3425,3415,351
|
|
20231102,092300,779281230,3415,3420,3425,3415,3550
|
|
20231102,092200,767130240,3420,3415,3420,3410,4386
|
|
20231102,092100,752160045,3410,3400,3415,3400,1797
|
|
20231102,092000,746033510,3410,3405,3410,3400,13886
|
|
20231102,091900,698741255,3405,3410,3415,3405,3242
|
|
20231102,091800,687689050,3410,3410,3415,3410,4173
|
|
20231102,091700,673459090,3410,3415,3415,3405,3380
|
|
20231102,091600,661932975,3415,3420,3420,3410,4903
|
|
20231102,091500,645196790,3420,3420,3420,3415,6416
|
|
20231102,091400,623264650,3420,3415,3420,3415,5430
|
|
20231102,091300,604719405,3420,3405,3420,3405,6564
|
|
20231102,091200,582314235,3400,3395,3405,3390,5954
|
|
20231102,091100,562087445,3400,3395,3400,3390,5054
|
|
20231102,091000,544933630,3395,3385,3395,3385,2970
|
|
20231102,090900,534861000,3385,3375,3385,3370,7611
|
|
20231102,090800,509122980,3375,3365,3375,3360,11429
|
|
20231102,090700,470642665,3365,3355,3375,3350,5576
|
|
20231102,090600,451896140,3355,3330,3355,3330,22859
|
|
20231102,090500,375551995,3335,3340,3345,3320,26563
|
|
20231102,090400,286948750,3350,3350,3355,3340,11105
|
|
20231102,090300,249803380,3345,3380,3385,3340,20738
|
|
20231102,090200,180029875,3385,3380,3390,3380,3624
|
|
20231102,090100,167774635,3380,3385,3410,3375,19249
|
|
20231102,090000,102629680,3385,3400,3415,3385,30209
|