597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,185400,4034927285,3530,3530,3530,3530,70014
|
|
20231103,185300,4034927285,3530,3530,3530,3530,0
|
|
20231103,185200,4034927285,3530,3530,3530,3530,0
|
|
20231103,185100,4034927285,3530,3530,3530,3530,0
|
|
20231103,185000,4034927285,3530,3530,3530,3530,0
|
|
20231103,184900,4034927285,3530,3530,3530,3530,0
|
|
20231103,184800,4034927285,3530,3530,3530,3530,0
|
|
20231103,184700,4034927285,3530,3530,3530,3530,0
|
|
20231103,184600,4034927285,3530,3530,3530,3530,0
|
|
20231103,184500,4034927285,3530,3530,3530,3530,0
|
|
20231103,184400,4034927285,3530,3530,3530,3530,0
|
|
20231103,184300,4034927285,3530,3530,3530,3530,0
|
|
20231103,184200,4034927285,3530,3530,3530,3530,0
|
|
20231103,184100,4034927285,3530,3530,3530,3530,0
|
|
20231103,184000,4034927285,3530,3530,3530,3530,0
|
|
20231103,183900,4034927285,3530,3530,3530,3530,0
|
|
20231103,183800,4034927285,3530,3530,3530,3530,0
|
|
20231103,183700,4034927285,3530,3530,3530,3530,0
|
|
20231103,183600,4034927285,3530,3530,3530,3530,0
|
|
20231103,183500,4034927285,3530,3530,3530,3530,0
|
|
20231103,183400,4034927285,3530,3530,3530,3530,0
|
|
20231103,183300,4034927285,3530,3530,3530,3530,0
|
|
20231103,183200,4034927285,3530,3530,3530,3530,0
|
|
20231103,183100,4034927285,3530,3530,3530,3530,0
|
|
20231103,183000,4034927285,3530,3530,3530,3530,0
|
|
20231103,182900,4034927285,3530,3530,3530,3530,0
|
|
20231103,182800,4034927285,3530,3530,3530,3530,0
|
|
20231103,182700,4034927285,3530,3530,3530,3530,0
|
|
20231103,182600,4034927285,3530,3530,3530,3530,0
|
|
20231103,182500,4034927285,3530,3530,3530,3530,0
|
|
20231103,182400,4034927285,3530,3530,3530,3530,70014
|
|
20231103,182300,4034927285,3530,3530,3530,3530,0
|
|
20231103,182200,4034927285,3530,3530,3530,3530,0
|
|
20231103,182100,4034927285,3530,3530,3530,3530,0
|
|
20231103,182000,4034927285,3530,3530,3530,3530,0
|
|
20231103,181900,4034927285,3530,3530,3530,3530,0
|
|
20231103,181800,4034927285,3530,3530,3530,3530,0
|
|
20231103,181700,4034927285,3530,3530,3530,3530,0
|
|
20231103,181600,4034927285,3530,3530,3530,3530,0
|
|
20231103,181500,4034927285,3530,3530,3530,3530,0
|
|
20231103,181400,4034927285,3530,3530,3530,3530,0
|
|
20231103,181300,4034927285,3530,3530,3530,3530,0
|
|
20231103,181200,4034927285,3530,3530,3530,3530,0
|
|
20231103,181100,4034927285,3530,3530,3530,3530,0
|
|
20231103,181000,4034927285,3530,3530,3530,3530,0
|
|
20231103,180900,4034927285,3530,3530,3530,3530,0
|
|
20231103,180800,4034927285,3530,3530,3530,3530,0
|
|
20231103,180700,4034927285,3530,3530,3530,3530,0
|
|
20231103,180600,4034927285,3530,3530,3530,3530,0
|
|
20231103,180500,4034927285,3530,3530,3530,3530,0
|
|
20231103,180400,4034927285,3530,3530,3530,3530,0
|
|
20231103,180300,4034927285,3530,3530,3530,3530,0
|
|
20231103,180200,4034927285,3530,3530,3530,3530,0
|
|
20231103,180100,4034927285,3530,3530,3530,3530,0
|
|
20231103,180000,4034927285,3530,3530,3530,3530,0
|
|
20231103,175900,4034927285,3530,3530,3530,3530,0
|
|
20231103,175800,4034927285,3530,3530,3530,3530,0
|
|
20231103,175700,4034927285,3530,3530,3530,3530,0
|
|
20231103,175600,4034927285,3530,3530,3530,3530,0
|
|
20231103,175500,4034927285,3530,3530,3530,3530,0
|
|
20231103,175400,4034927285,3530,3530,3530,3530,70014
|
|
20231103,175300,4034927285,3530,3530,3530,3530,0
|
|
20231103,175200,4034927285,3530,3530,3530,3530,0
|
|
20231103,175100,4034927285,3530,3530,3530,3530,0
|
|
20231103,175000,4034927285,3530,3530,3530,3530,0
|
|
20231103,174900,4034927285,3530,3530,3530,3530,0
|
|
20231103,174800,4034927285,3530,3530,3530,3530,0
|
|
20231103,174700,4034927285,3530,3530,3530,3530,0
|
|
20231103,174600,4034927285,3530,3530,3530,3530,0
|
|
20231103,174500,4034927285,3530,3530,3530,3530,0
|
|
20231103,174400,4034927285,3530,3530,3530,3530,0
|
|
20231103,174300,4034927285,3530,3530,3530,3530,0
|
|
20231103,174200,4034927285,3530,3530,3530,3530,0
|
|
20231103,174100,4034927285,3530,3530,3530,3530,0
|
|
20231103,174000,4034927285,3530,3530,3530,3530,0
|
|
20231103,173900,4034927285,3530,3530,3530,3530,0
|
|
20231103,173800,4034927285,3530,3530,3530,3530,0
|
|
20231103,173700,4034927285,3530,3530,3530,3530,0
|
|
20231103,173600,4034927285,3530,3530,3530,3530,0
|
|
20231103,173500,4034927285,3530,3530,3530,3530,0
|
|
20231103,173400,4034927285,3530,3530,3530,3530,0
|
|
20231103,173300,4034927285,3530,3530,3530,3530,0
|
|
20231103,173200,4034927285,3530,3530,3530,3530,0
|
|
20231103,173100,4034927285,3530,3530,3530,3530,0
|
|
20231103,173000,4034927285,3530,3530,3530,3530,0
|
|
20231103,172900,4034927285,3530,3530,3530,3530,0
|
|
20231103,172800,4034927285,3530,3530,3530,3530,0
|
|
20231103,172700,4034927285,3530,3530,3530,3530,0
|
|
20231103,172600,4034927285,3530,3530,3530,3530,0
|
|
20231103,172500,4034927285,3530,3530,3530,3530,0
|
|
20231103,172400,4034927285,3530,3530,3530,3530,70014
|
|
20231103,172300,4034927285,3530,3530,3530,3530,0
|
|
20231103,172200,4034927285,3530,3530,3530,3530,0
|
|
20231103,172100,4034927285,3530,3530,3530,3530,0
|
|
20231103,172000,4034927285,3530,3530,3530,3530,0
|
|
20231103,171900,4034927285,3530,3530,3530,3530,0
|
|
20231103,171800,4034927285,3530,3530,3530,3530,0
|
|
20231103,171700,4034927285,3530,3530,3530,3530,0
|
|
20231103,171600,4034927285,3530,3530,3530,3530,0
|
|
20231103,171500,4034927285,3530,3530,3530,3530,0
|
|
20231103,171400,4034927285,3530,3530,3530,3530,0
|
|
20231103,171300,4034927285,3530,3530,3530,3530,0
|
|
20231103,171200,4034927285,3530,3530,3530,3530,0
|
|
20231103,171100,4034927285,3530,3530,3530,3530,0
|
|
20231103,171000,4034927285,3530,3530,3530,3530,0
|
|
20231103,170900,4034927285,3530,3530,3530,3530,0
|
|
20231103,170800,4034927285,3530,3530,3530,3530,0
|
|
20231103,170700,4034927285,3530,3530,3530,3530,0
|
|
20231103,170600,4034927285,3530,3530,3530,3530,0
|
|
20231103,170500,4034927285,3530,3530,3530,3530,0
|
|
20231103,170400,4034927285,3530,3530,3530,3530,0
|
|
20231103,170300,4034927285,3530,3530,3530,3530,0
|
|
20231103,170200,4034927285,3530,3530,3530,3530,0
|
|
20231103,170100,4034927285,3530,3530,3530,3530,0
|
|
20231103,170000,4034927285,3530,3530,3530,3530,0
|
|
20231103,165900,4034927285,3530,3530,3530,3530,0
|
|
20231103,165800,4034927285,3530,3530,3530,3530,0
|
|
20231103,165700,4034927285,3530,3530,3530,3530,0
|
|
20231103,165600,4034927285,3530,3530,3530,3530,0
|
|
20231103,165500,4034927285,3530,3530,3530,3530,0
|
|
20231103,165400,4034927285,3530,3530,3530,3530,70014
|
|
20231103,165300,4034927285,3530,3530,3530,3530,0
|
|
20231103,165200,4034927285,3530,3530,3530,3530,0
|
|
20231103,165100,4034927285,3530,3530,3530,3530,0
|
|
20231103,165000,4034927285,3530,3530,3530,3530,0
|
|
20231103,164900,4034927285,3530,3530,3530,3530,0
|
|
20231103,164800,4034927285,3530,3530,3530,3530,0
|
|
20231103,164700,4034927285,3530,3530,3530,3530,0
|
|
20231103,164600,4034927285,3530,3530,3530,3530,0
|
|
20231103,164500,4034927285,3530,3530,3530,3530,0
|
|
20231103,164400,4034927285,3530,3530,3530,3530,0
|
|
20231103,164300,4034927285,3530,3530,3530,3530,0
|
|
20231103,164200,4034927285,3530,3530,3530,3530,0
|
|
20231103,164100,4034927285,3530,3530,3530,3530,0
|
|
20231103,164000,4034927285,3530,3530,3530,3530,0
|
|
20231103,163900,4034927285,3530,3530,3530,3530,0
|
|
20231103,163800,4034927285,3530,3530,3530,3530,0
|
|
20231103,163700,4034927285,3530,3530,3530,3530,0
|
|
20231103,163600,4034927285,3530,3530,3530,3530,0
|
|
20231103,163500,4034927285,3530,3530,3530,3530,0
|
|
20231103,163400,4034927285,3530,3530,3530,3530,0
|
|
20231103,163300,4034927285,3530,3530,3530,3530,0
|
|
20231103,163200,4034927285,3530,3530,3530,3530,0
|
|
20231103,163100,4034927285,3530,3530,3530,3530,0
|
|
20231103,163000,4034927285,3530,3530,3530,3530,0
|
|
20231103,162900,4034927285,3530,3530,3530,3530,0
|
|
20231103,162800,4034927285,3530,3530,3530,3530,0
|
|
20231103,162700,4034927285,3530,3530,3530,3530,0
|
|
20231103,162600,4034927285,3530,3530,3530,3530,0
|
|
20231103,162500,4034927285,3530,3530,3530,3530,0
|
|
20231103,162400,4034927285,3530,3530,3530,3530,70014
|
|
20231103,162300,4034927285,3530,3530,3530,3530,0
|
|
20231103,162200,4034927285,3530,3530,3530,3530,0
|
|
20231103,162100,4034927285,3530,3530,3530,3530,0
|
|
20231103,162000,4034927285,3530,3530,3530,3530,0
|
|
20231103,161900,4034927285,3530,3530,3530,3530,0
|
|
20231103,161800,4034927285,3530,3530,3530,3530,0
|
|
20231103,161700,4034927285,3530,3530,3530,3530,0
|
|
20231103,161600,4034927285,3530,3530,3530,3530,0
|
|
20231103,161500,4034927285,3530,3530,3530,3530,0
|
|
20231103,161400,4034927285,3530,3530,3530,3530,0
|
|
20231103,161300,4034927285,3530,3530,3530,3530,0
|
|
20231103,161200,4034927285,3530,3530,3530,3530,0
|
|
20231103,161100,4034927285,3530,3530,3530,3530,0
|
|
20231103,161000,4034927285,3530,3530,3530,3530,0
|
|
20231103,160900,4034927285,3530,3530,3530,3530,0
|
|
20231103,160800,4034927285,3530,3530,3530,3530,0
|
|
20231103,160700,4034927285,3530,3530,3530,3530,0
|
|
20231103,160600,4034927285,3530,3530,3530,3530,0
|
|
20231103,160500,4034927285,3530,3530,3530,3530,0
|
|
20231103,160400,4034927285,3530,3530,3530,3530,0
|
|
20231103,160300,4034927285,3530,3530,3530,3530,0
|
|
20231103,160200,4034927285,3530,3530,3530,3530,0
|
|
20231103,160100,4034927285,3530,3530,3530,3530,0
|
|
20231103,160000,4034927285,3530,3530,3530,3530,0
|
|
20231103,155900,4034927285,3530,3530,3530,3530,0
|
|
20231103,155800,4034927285,3530,3530,3530,3530,0
|
|
20231103,155700,4034927285,3530,3530,3530,3530,0
|
|
20231103,155600,4034927285,3530,3530,3530,3530,0
|
|
20231103,155500,4034927285,3530,3530,3530,3530,0
|
|
20231103,155400,4034927285,3530,3530,3530,3530,70014
|
|
20231103,155300,4034927285,3530,3530,3530,3530,0
|
|
20231103,155200,4034927285,3530,3530,3530,3530,0
|
|
20231103,155100,4034927285,3530,3530,3530,3530,0
|
|
20231103,155000,4034927285,3530,3530,3530,3530,0
|
|
20231103,154900,4034927285,3530,3530,3530,3530,0
|
|
20231103,154800,4034927285,3530,3530,3530,3530,0
|
|
20231103,154700,4034927285,3530,3530,3530,3530,0
|
|
20231103,154600,4034927285,3530,3530,3530,3530,0
|
|
20231103,154500,4034927285,3530,3530,3530,3530,0
|
|
20231103,154400,4034927285,3530,3530,3530,3530,0
|
|
20231103,154300,4034927285,3530,3530,3530,3530,0
|
|
20231103,154200,4034927285,3530,3530,3530,3530,0
|
|
20231103,154100,4034927285,3530,3530,3530,3530,0
|
|
20231103,154000,4034927285,3530,3530,3530,3530,0
|
|
20231103,153900,4034927285,3530,3530,3530,3530,0
|
|
20231103,153800,4034927285,3530,3530,3530,3530,0
|
|
20231103,153700,4034927285,3530,3530,3530,3530,0
|
|
20231103,153600,4034927285,3530,3530,3530,3530,0
|
|
20231103,153500,4034927285,3530,3530,3530,3530,0
|
|
20231103,153400,4034927285,3530,3530,3530,3530,0
|
|
20231103,153300,4034927285,3530,3530,3530,3530,0
|
|
20231103,153200,4034927285,3530,3530,3530,3530,0
|
|
20231103,153100,4034927285,3530,3530,3530,3530,0
|
|
20231103,153000,4034927285,3530,3530,3530,3530,70014
|
|
20231103,152900,3787777865,3525,3525,3525,3525,0
|
|
20231103,152800,3787777865,3525,3525,3525,3525,0
|
|
20231103,152700,3787777865,3525,3525,3525,3525,0
|
|
20231103,152600,3787777865,3525,3525,3525,3525,0
|
|
20231103,152500,3787777865,3525,3525,3525,3525,0
|
|
20231103,152400,3787777865,3525,3525,3525,3525,0
|
|
20231103,152300,3787777865,3525,3525,3525,3525,0
|
|
20231103,152200,3787777865,3525,3525,3525,3525,0
|
|
20231103,152100,3787777865,3525,3525,3525,3525,0
|
|
20231103,152000,3787777865,3525,3525,3525,3525,0
|
|
20231103,151900,3787777865,3525,3515,3525,3505,17348
|
|
20231103,151800,3726754735,3515,3500,3515,3500,15284
|
|
20231103,151700,3673145205,3500,3500,3510,3500,7040
|
|
20231103,151600,3648475615,3505,3505,3505,3500,3736
|
|
20231103,151500,3635388290,3505,3500,3505,3500,1638
|
|
20231103,151400,3629654770,3505,3505,3505,3500,226
|
|
20231103,151300,3628863755,3495,3500,3505,3495,9766
|
|
20231103,151200,3594696805,3505,3500,3505,3500,3716
|
|
20231103,151100,3581690795,3500,3495,3505,3495,1851
|
|
20231103,151000,3575221520,3505,3505,3505,3500,836
|
|
20231103,150900,3572295500,3505,3500,3505,3500,1003
|
|
20231103,150800,3568784985,3500,3495,3500,3490,1366
|
|
20231103,150700,3564011035,3495,3505,3505,3495,3912
|
|
20231103,150600,3550336220,3505,3495,3505,3490,8612
|
|
20231103,150500,3520199655,3490,3495,3495,3490,52
|
|
20231103,150400,3520017920,3495,3495,3495,3490,117
|
|
20231103,150300,3519609085,3495,3490,3495,3490,19
|
|
20231103,150200,3519542765,3495,3495,3495,3495,67
|
|
20231103,150100,3519308600,3495,3495,3495,3490,1578
|
|
20231103,150000,3513801365,3495,3495,3495,3495,16
|
|
20231103,145900,3513745445,3495,3495,3495,3495,21
|
|
20231103,145800,3513672050,3490,3500,3500,3490,911
|
|
20231103,145700,3510489270,3500,3490,3500,3490,3281
|
|
20231103,145600,3499027210,3495,3495,3495,3495,668
|
|
20231103,145500,3496692550,3495,3495,3495,3495,215
|
|
20231103,145400,3495941125,3495,3500,3500,3490,376
|
|
20231103,145300,3494626130,3500,3495,3500,3495,556
|
|
20231103,145200,3492682035,3495,3495,3495,3495,338
|
|
20231103,145100,3491500725,3495,3490,3495,3490,499
|
|
20231103,145000,3489757255,3495,3495,3495,3490,1805
|
|
20231103,144900,3483453780,3490,3490,3490,3490,1370
|
|
20231103,144800,3478672480,3490,3480,3490,3480,1086
|
|
20231103,144700,3474882940,3485,3480,3485,3480,584
|
|
20231103,144600,3472850535,3480,3480,3485,3480,4035
|
|
20231103,144500,3458808730,3480,3490,3490,3480,1950
|
|
20231103,144400,3452022615,3490,3490,3490,3480,273
|
|
20231103,144300,3451072555,3485,3485,3490,3480,360
|
|
20231103,144200,3449819475,3485,3490,3490,3480,1114
|
|
20231103,144100,3445942725,3480,3480,3490,3480,1641
|
|
20231103,144000,3440229225,3490,3490,3490,3490,0
|
|
20231103,143900,3440229225,3490,3475,3490,3475,33
|
|
20231103,143800,3440114490,3490,3485,3490,3480,1019
|
|
20231103,143700,3436564745,3495,3490,3495,3475,10492
|
|
20231103,143600,3400066380,3495,3490,3495,3490,459
|
|
20231103,143500,3398464465,3490,3490,3490,3490,239
|
|
20231103,143400,3397630355,3490,3490,3490,3490,401
|
|
20231103,143300,3396230865,3490,3490,3490,3485,225
|
|
20231103,143200,3395446210,3485,3490,3490,3485,2441
|
|
20231103,143100,3386936710,3490,3485,3490,3485,2151
|
|
20231103,143000,3379440460,3490,3485,3495,3485,5803
|
|
20231103,142900,3359216590,3495,3490,3495,3485,252
|
|
20231103,142800,3358337355,3490,3495,3495,3490,4618
|
|
20231103,142700,3342220485,3495,3495,3495,3490,616
|
|
20231103,142600,3340070480,3495,3490,3495,3485,8035
|
|
20231103,142500,3312061460,3495,3490,3495,3490,3271
|
|
20231103,142400,3300645360,3495,3500,3500,3490,4559
|
|
20231103,142300,3284715205,3500,3500,3500,3500,2571
|
|
20231103,142200,3275716705,3495,3500,3505,3495,1014
|
|
20231103,142100,3272170030,3500,3505,3505,3500,3116
|
|
20231103,142000,3261263180,3505,3505,3505,3505,0
|
|
20231103,141900,3261263180,3505,3505,3505,3505,1771
|
|
20231103,141800,3255055825,3505,3505,3505,3500,2000
|
|
20231103,141700,3248055480,3505,3505,3505,3505,0
|
|
20231103,141600,3248055480,3505,3500,3505,3500,1003
|
|
20231103,141500,3244544970,3500,3505,3505,3500,705
|
|
20231103,141400,3242077445,3505,3500,3505,3500,211
|
|
20231103,141300,3241338440,3500,3500,3500,3500,0
|
|
20231103,141200,3241338440,3500,3505,3505,3500,1685
|
|
20231103,141100,3235440935,3500,3505,3505,3500,123
|
|
20231103,141000,3235010415,3500,3500,3500,3500,0
|
|
20231103,140900,3235010415,3500,3510,3510,3500,849
|
|
20231103,140800,3232035505,3510,3505,3510,3505,1023
|
|
20231103,140700,3228447225,3510,3510,3510,3510,1
|
|
20231103,140600,3228443715,3505,3505,3510,3505,373
|
|
20231103,140500,3227136330,3510,3510,3510,3510,1
|
|
20231103,140400,3227132820,3505,3510,3510,3505,1010
|
|
20231103,140300,3223592745,3510,3510,3510,3505,304
|
|
20231103,140200,3222527205,3510,3505,3510,3505,10
|
|
20231103,140100,3222492150,3510,3510,3510,3510,101
|
|
20231103,140000,3222137640,3500,3500,3500,3500,826
|
|
20231103,135900,3219246640,3510,3500,3510,3500,598
|
|
20231103,135800,3217153610,3500,3505,3505,3500,1630
|
|
20231103,135700,3211442360,3505,3515,3515,3505,101
|
|
20231103,135600,3211088345,3510,3505,3510,3505,2497
|
|
20231103,135500,3202330025,3505,3500,3505,3500,61
|
|
20231103,135400,3202116470,3500,3500,3500,3500,1021
|
|
20231103,135300,3198542970,3500,3500,3500,3500,5543
|
|
20231103,135200,3179142470,3505,3500,3505,3500,778
|
|
20231103,135100,3176416080,3500,3500,3500,3500,20
|
|
20231103,135000,3176346080,3500,3495,3500,3490,3882
|
|
20231103,134900,3162773325,3495,3495,3495,3495,439
|
|
20231103,134800,3161239020,3495,3500,3500,3495,4432
|
|
20231103,134700,3145734095,3500,3505,3505,3500,610
|
|
20231103,134600,3143596195,3505,3505,3505,3505,305
|
|
20231103,134500,3142527170,3505,3505,3505,3505,1275
|
|
20231103,134400,3138058295,3505,3510,3510,3505,1250
|
|
20231103,134300,3133676795,3510,3510,3510,3510,1083
|
|
20231103,134200,3129875465,3515,3515,3515,3515,29
|
|
20231103,134100,3129773530,3515,3515,3515,3515,455
|
|
20231103,134000,3128174205,3515,3510,3515,3505,1120
|
|
20231103,133900,3124243110,3515,3515,3515,3515,170
|
|
20231103,133800,3123645560,3515,3515,3515,3515,1
|
|
20231103,133700,3123642045,3515,3515,3515,3510,1401
|
|
20231103,133600,3118724030,3515,3510,3515,3510,297
|
|
20231103,133500,3117681555,3510,3510,3510,3510,522
|
|
20231103,133400,3115849335,3510,3510,3510,3510,2
|
|
20231103,133300,3115842315,3515,3515,3515,3510,101
|
|
20231103,133200,3115487305,3505,3510,3515,3505,164
|
|
20231103,133100,3114911905,3515,3515,3515,3510,62
|
|
20231103,133000,3114694225,3515,3515,3515,3515,4
|
|
20231103,132900,3114680165,3515,3510,3515,3505,264
|
|
20231103,132800,3113754280,3515,3515,3515,3515,0
|
|
20231103,132700,3113754280,3515,3515,3515,3515,189
|
|
20231103,132600,3113089945,3515,3520,3520,3515,393
|
|
20231103,132500,3111708025,3520,3510,3520,3510,4787
|
|
20231103,132400,3094882040,3510,3495,3510,3495,25619
|
|
20231103,132300,3005181435,3500,3495,3500,3495,719
|
|
20231103,132200,3002668520,3500,3495,3500,3495,28
|
|
20231103,132100,3002570605,3495,3495,3500,3495,414
|
|
20231103,132000,3001123670,3500,3495,3500,3495,11
|
|
20231103,131900,3001085220,3500,3500,3500,3495,3835
|
|
20231103,131800,2987681880,3495,3495,3500,3495,35
|
|
20231103,131700,2987559395,3500,3500,3500,3495,68
|
|
20231103,131600,2987321660,3500,3495,3500,3495,73
|
|
20231103,131500,2987066515,3500,3490,3500,3490,67
|
|
20231103,131400,2986832105,3490,3490,3490,3490,252
|
|
20231103,131300,2985952625,3490,3490,3490,3490,24
|
|
20231103,131200,2985868865,3495,3490,3495,3490,4959
|
|
20231103,131100,2968551235,3490,3490,3490,3490,1200
|
|
20231103,131000,2964363235,3490,3490,3495,3490,258
|
|
20231103,130900,2963462800,3490,3490,3490,3490,31
|
|
20231103,130800,2963354610,3490,3485,3495,3485,2828
|
|
20231103,130700,2953489190,3490,3485,3490,3485,3651
|
|
20231103,130600,2940759560,3485,3490,3490,3485,1029
|
|
20231103,130500,2937172460,3490,3490,3490,3490,1095
|
|
20231103,130400,2933350910,3495,3500,3500,3495,184
|
|
20231103,130300,2932707825,3500,3490,3500,3490,696
|
|
20231103,130200,2930278775,3500,3500,3500,3490,619
|
|
20231103,130100,2928113445,3500,3500,3500,3490,3817
|
|
20231103,130000,2914773470,3500,3495,3500,3495,504
|
|
20231103,125900,2913011980,3500,3495,3500,3495,2199
|
|
20231103,125800,2905326470,3495,3495,3495,3490,16
|
|
20231103,125700,2905270620,3500,3490,3500,3490,10
|
|
20231103,125600,2905235680,3495,3495,3495,3495,1000
|
|
20231103,125500,2901740680,3500,3490,3500,3490,2512
|
|
20231103,125400,2892963530,3495,3495,3495,3495,30
|
|
20231103,125300,2892858680,3500,3490,3500,3490,470
|
|
20231103,125200,2891218355,3490,3495,3495,3490,726
|
|
20231103,125100,2888681115,3495,3495,3495,3495,122
|
|
20231103,125000,2888254725,3490,3495,3500,3490,3359
|
|
20231103,124900,2876516110,3495,3490,3500,3490,109
|
|
20231103,124800,2876134630,3500,3500,3500,3500,1
|
|
20231103,124700,2876131130,3505,3500,3505,3490,3389
|
|
20231103,124600,2864287200,3505,3505,3505,3505,100
|
|
20231103,124500,2863936700,3510,3510,3510,3510,93
|
|
20231103,124400,2863610270,3500,3500,3510,3500,402
|
|
20231103,124300,2862203260,3510,3510,3510,3510,0
|
|
20231103,124200,2862203260,3510,3500,3510,3500,1312
|
|
20231103,124100,2857611250,3510,3510,3510,3510,0
|
|
20231103,124000,2857611250,3510,3510,3510,3510,0
|
|
20231103,123900,2857611250,3510,3505,3510,3495,1601
|
|
20231103,123800,2852008490,3510,3510,3510,3510,5
|
|
20231103,123700,2851990940,3510,3510,3510,3500,2244
|
|
20231103,123600,2844127165,3515,3510,3515,3510,745
|
|
20231103,123500,2841512195,3515,3515,3515,3515,234
|
|
20231103,123400,2840689685,3515,3510,3515,3510,353
|
|
20231103,123300,2839450645,3510,3515,3515,3510,508
|
|
20231103,123200,2837667555,3510,3510,3510,3505,2665
|
|
20231103,123100,2828314455,3505,3505,3510,3500,601
|
|
20231103,123000,2826207955,3500,3500,3505,3500,892
|
|
20231103,122900,2823085540,3505,3500,3510,3500,352
|
|
20231103,122800,2821851880,3500,3505,3510,3500,1542
|
|
20231103,122700,2816451440,3510,3510,3515,3510,388
|
|
20231103,122600,2815089555,3510,3515,3520,3510,859
|
|
20231103,122500,2812070665,3520,3525,3525,3500,5338
|
|
20231103,122400,2793351590,3525,3525,3530,3520,612
|
|
20231103,122300,2791194140,3530,3525,3530,3525,252
|
|
20231103,122200,2790305830,3525,3530,3530,3525,522
|
|
20231103,122100,2788464275,3530,3530,3530,3525,973
|
|
20231103,122000,2785029835,3535,3530,3535,3530,1613
|
|
20231103,121900,2779335865,3535,3530,3535,3530,437
|
|
20231103,121800,2777792475,3530,3530,3535,3525,8353
|
|
20231103,121700,2748306960,3525,3525,3530,3525,2940
|
|
20231103,121600,2737943450,3530,3525,3530,3525,7349
|
|
20231103,121500,2712015640,3525,3525,3530,3525,1316
|
|
20231103,121400,2707376730,3525,3520,3530,3505,4021
|
|
20231103,121300,2693227765,3520,3525,3525,3520,367
|
|
20231103,121200,2691934340,3525,3525,3525,3525,2150
|
|
20231103,121100,2684355590,3525,3525,3525,3520,285
|
|
20231103,121000,2683351285,3525,3525,3525,3520,9027
|
|
20231103,120900,2651567100,3520,3525,3530,3520,3420
|
|
20231103,120800,2639516455,3530,3520,3535,3520,16152
|
|
20231103,120700,2582508805,3520,3505,3520,3505,24755
|
|
20231103,120600,2495525605,3500,3505,3505,3500,2624
|
|
20231103,120500,2486341600,3500,3495,3500,3495,5373
|
|
20231103,120400,2467549675,3500,3500,3505,3495,2244
|
|
20231103,120300,2459699675,3500,3500,3500,3500,213
|
|
20231103,120200,2458954175,3505,3505,3505,3500,264
|
|
20231103,120100,2458029105,3505,3505,3505,3500,639
|
|
20231103,120000,2455789935,3500,3505,3505,3500,4723
|
|
20231103,115900,2439236630,3505,3505,3505,3505,650
|
|
20231103,115800,2436958380,3505,3510,3510,3505,862
|
|
20231103,115700,2433935530,3505,3505,3510,3500,4053
|
|
20231103,115600,2419727515,3505,3500,3505,3495,902
|
|
20231103,115500,2416571010,3495,3500,3500,3495,48
|
|
20231103,115400,2416403245,3495,3495,3495,3495,587
|
|
20231103,115300,2414351680,3495,3500,3500,3495,451
|
|
20231103,115200,2412775420,3495,3495,3505,3495,5541
|
|
20231103,115100,2393379390,3490,3490,3490,3490,301
|
|
20231103,115000,2392328900,3490,3490,3490,3490,514
|
|
20231103,114900,2390535040,3490,3495,3495,3490,1008
|
|
20231103,114800,2387012190,3495,3495,3495,3495,76
|
|
20231103,114700,2386746570,3500,3495,3500,3495,1425
|
|
20231103,114600,2381760070,3495,3490,3495,3490,2982
|
|
20231103,114500,2371338130,3490,3495,3495,3490,4427
|
|
20231103,114400,2355881900,3500,3495,3500,3495,3030
|
|
20231103,114300,2345278970,3495,3495,3500,3495,32
|
|
20231103,114200,2345167100,3500,3500,3500,3500,1953
|
|
20231103,114100,2338331600,3500,3505,3505,3500,600
|
|
20231103,114000,2336230645,3510,3510,3510,3510,5
|
|
20231103,113900,2336213095,3510,3500,3510,3500,3904
|
|
20231103,113800,2322535675,3500,3500,3500,3500,1267
|
|
20231103,113700,2318101175,3505,3500,3510,3500,3364
|
|
20231103,113600,2306313150,3500,3500,3510,3500,1196
|
|
20231103,113500,2302127130,3510,3505,3510,3505,560
|
|
20231103,113400,2300164040,3510,3505,3510,3505,2615
|
|
20231103,113300,2290996670,3505,3510,3510,3500,7647
|
|
20231103,113200,2264213425,3505,3505,3510,3505,7021
|
|
20231103,113100,2239592965,3510,3505,3510,3500,4133
|
|
20231103,113000,2225103145,3505,3500,3505,3500,11102
|
|
20231103,112900,2186199945,3500,3495,3500,3495,213
|
|
20231103,112800,2185454470,3500,3500,3500,3500,585
|
|
20231103,112700,2183406970,3500,3500,3500,3495,1323
|
|
20231103,112600,2178776720,3500,3490,3500,3490,3081
|
|
20231103,112500,2167996485,3495,3485,3495,3485,866
|
|
20231103,112400,2164972395,3490,3495,3495,3490,375
|
|
20231103,112300,2163662690,3505,3480,3505,3480,29577
|
|
20231103,112200,2060336790,3485,3485,3485,3485,5
|
|
20231103,112100,2060319365,3490,3485,3490,3485,52
|
|
20231103,112000,2060138110,3490,3485,3490,3480,2695
|
|
20231103,111900,2050747660,3485,3485,3485,3485,165
|
|
20231103,111800,2050172635,3485,3485,3485,3485,18
|
|
20231103,111700,2050109905,3490,3475,3490,3475,6974
|
|
20231103,111600,2025840900,3480,3480,3480,3480,9
|
|
20231103,111500,2025809580,3480,3485,3485,3475,810
|
|
20231103,111400,2022990700,3485,3480,3485,3475,4766
|
|
20231103,111300,2006405020,3480,3485,3485,3475,7783
|
|
20231103,111200,1979317445,3485,3485,3490,3485,2849
|
|
20231103,111100,1969388670,3485,3480,3485,3480,1685
|
|
20231103,111000,1963524865,3480,3480,3485,3480,1349
|
|
20231103,110900,1958830335,3485,3480,3485,3480,1900
|
|
20231103,110800,1952208860,3485,3480,3485,3480,2167
|
|
20231103,110700,1944667695,3480,3480,3485,3480,1310
|
|
20231103,110600,1940108890,3480,3480,3485,3475,7426
|
|
20231103,110500,1914249690,3475,3465,3480,3465,12842
|
|
20231103,110400,1869645115,3460,3460,3460,3460,102
|
|
20231103,110300,1869292195,3460,3460,3460,3460,0
|
|
20231103,110200,1869292195,3460,3460,3460,3460,1
|
|
20231103,110100,1869288735,3460,3465,3465,3460,1323
|
|
20231103,110000,1864706380,3465,3470,3470,3465,199
|
|
20231103,105900,1864016345,3470,3470,3470,3470,0
|
|
20231103,105800,1864016345,3470,3460,3470,3460,2259
|
|
20231103,105700,1856192015,3465,3465,3465,3465,0
|
|
20231103,105600,1856192015,3465,3460,3465,3460,1341
|
|
20231103,105500,1851552150,3465,3465,3465,3465,21
|
|
20231103,105400,1851479385,3465,3460,3465,3450,4545
|
|
20231103,105300,1835741010,3460,3460,3465,3460,1308
|
|
20231103,105200,1831214525,3455,3460,3460,3455,1007
|
|
20231103,105100,1827735305,3460,3460,3465,3460,1325
|
|
20231103,105000,1823150795,3460,3460,3460,3460,335
|
|
20231103,104900,1821991695,3460,3460,3460,3460,1240
|
|
20231103,104800,1817701295,3460,3455,3460,3455,43
|
|
20231103,104700,1817552720,3460,3460,3460,3460,0
|
|
20231103,104600,1817552720,3460,3460,3460,3455,1040
|
|
20231103,104500,1813958690,3445,3460,3460,3445,3294
|
|
20231103,104400,1802598790,3450,3455,3455,3450,1020
|
|
20231103,104300,1799076375,3455,3455,3455,3455,155
|
|
20231103,104200,1798540850,3455,3455,3455,3455,770
|
|
20231103,104100,1795880500,3455,3460,3460,3455,714
|
|
20231103,104000,1793413560,3460,3460,3460,3460,91
|
|
20231103,103900,1793098700,3460,3455,3460,3455,7339
|
|
20231103,103800,1767712555,3455,3455,3455,3455,718
|
|
20231103,103700,1765231865,3455,3450,3455,3445,2788
|
|
20231103,103600,1755609385,3450,3445,3450,3445,1681
|
|
20231103,103500,1749816625,3445,3435,3450,3435,6018
|
|
20231103,103400,1729074875,3445,3430,3445,3430,147
|
|
20231103,103300,1728568475,3425,3425,3425,3425,0
|
|
20231103,103200,1728568475,3425,3435,3435,3415,14917
|
|
20231103,103100,1677524890,3425,3440,3450,3425,14310
|
|
20231103,103000,1628406520,3450,3445,3450,3440,330
|
|
20231103,102900,1627271055,3440,3440,3440,3440,466
|
|
20231103,102800,1625668015,3450,3440,3450,3440,900
|
|
20231103,102700,1622567015,3440,3455,3455,3440,4931
|
|
20231103,102600,1605573165,3455,3450,3455,3450,3255
|
|
20231103,102500,1594339915,3450,3455,3455,3450,2023
|
|
20231103,102400,1587350505,3450,3455,3455,3450,308
|
|
20231103,102300,1586287500,3455,3455,3455,3455,290
|
|
20231103,102200,1585285550,3450,3450,3450,3450,0
|
|
20231103,102100,1585285550,3450,3450,3455,3450,2761
|
|
20231103,102000,1575760075,3450,3445,3450,3445,309
|
|
20231103,101900,1574694775,3445,3445,3445,3445,604
|
|
20231103,101800,1572613995,3450,3455,3455,3450,412
|
|
20231103,101700,1571192590,3450,3450,3450,3450,427
|
|
20231103,101600,1569719440,3450,3450,3450,3450,173
|
|
20231103,101500,1569122590,3450,3445,3450,3445,1573
|
|
20231103,101400,1563700750,3445,3440,3445,3440,10356
|
|
20231103,101300,1528074325,3450,3445,3450,3440,8986
|
|
20231103,101200,1497117590,3450,3455,3455,3450,3438
|
|
20231103,101100,1485251315,3460,3455,3460,3455,1015
|
|
20231103,101000,1481743370,3455,3455,3455,3450,437
|
|
20231103,100900,1480234070,3455,3450,3455,3450,5013
|
|
20231103,100800,1462934015,3450,3440,3455,3440,300
|
|
20231103,100700,1461899150,3440,3450,3450,3440,482
|
|
20231103,100600,1460240930,3450,3450,3450,3450,23
|
|
20231103,100500,1460161580,3450,3435,3450,3435,3080
|
|
20231103,100400,1449580580,3430,3430,3435,3430,2589
|
|
20231103,100300,1440692810,3425,3425,3425,3420,1551
|
|
20231103,100200,1435380650,3435,3435,3435,3425,882
|
|
20231103,100100,1432352090,3430,3425,3430,3420,380
|
|
20231103,100000,1431050765,3430,3460,3460,3430,6615
|
|
20231103,095900,1408344885,3460,3430,3480,3430,6031
|
|
20231103,095800,1387467530,3430,3430,3430,3420,322
|
|
20231103,095700,1386363090,3425,3420,3425,3415,9136
|
|
20231103,095600,1355112855,3420,3415,3420,3415,2699
|
|
20231103,095500,1345882280,3415,3410,3415,3410,1126
|
|
20231103,095400,1342042370,3410,3415,3420,3405,6557
|
|
20231103,095300,1319693535,3415,3410,3420,3410,6280
|
|
20231103,095200,1298260735,3410,3415,3415,3410,4192
|
|
20231103,095100,1283952465,3420,3425,3425,3415,9544
|
|
20231103,095000,1251301830,3430,3430,3430,3425,1550
|
|
20231103,094900,1245993030,3430,3435,3435,3425,1047
|
|
20231103,094800,1242402795,3425,3430,3435,3425,6815
|
|
20231103,094700,1219054010,3430,3440,3440,3425,939
|
|
20231103,094600,1215836720,3425,3440,3440,3425,9365
|
|
20231103,094500,1183715535,3440,3445,3450,3440,16659
|
|
20231103,094400,1126313640,3450,3450,3455,3450,8986
|
|
20231103,094300,1095310155,3455,3450,3455,3450,285
|
|
20231103,094200,1094325980,3455,3455,3455,3455,4167
|
|
20231103,094100,1079928995,3455,3455,3455,3450,5465
|
|
20231103,094000,1061073865,3455,3455,3460,3455,7718
|
|
20231103,093900,1034407675,3460,3455,3460,3455,735
|
|
20231103,093800,1031867625,3460,3460,3460,3455,1003
|
|
20231103,093700,1028398665,3460,3455,3460,3455,2143
|
|
20231103,093600,1020985150,3455,3460,3460,3455,5702
|
|
20231103,093500,1001283690,3455,3460,3460,3450,8810
|
|
20231103,093400,970851845,3460,3460,3470,3460,2135
|
|
20231103,093300,963464595,3460,3470,3470,3455,6448
|
|
20231103,093200,941163565,3465,3480,3480,3465,1909
|
|
20231103,093100,934541885,3480,3480,3480,3460,5472
|
|
20231103,093000,915597910,3480,3480,3480,3460,19588
|
|
20231103,092900,847709915,3490,3490,3490,3480,2475
|
|
20231103,092800,839088810,3495,3480,3495,3480,7513
|
|
20231103,092700,812864610,3480,3480,3485,3480,1813
|
|
20231103,092600,806548715,3485,3490,3490,3480,855
|
|
20231103,092500,803568525,3490,3485,3490,3475,2000
|
|
20231103,092400,796615210,3490,3480,3490,3480,5350
|
|
20231103,092300,777993250,3480,3480,3480,3480,1138
|
|
20231103,092200,774033010,3475,3480,3480,3470,9653
|
|
20231103,092100,740499340,3470,3500,3500,3470,6745
|
|
20231103,092000,717011070,3490,3480,3495,3475,19032
|
|
20231103,091900,650685200,3480,3495,3495,3480,6426
|
|
20231103,091800,628309670,3500,3495,3500,3485,7613
|
|
20231103,091700,601691375,3495,3500,3500,3485,12246
|
|
20231103,091600,558949900,3500,3495,3500,3490,12104
|
|
20231103,091500,516648360,3490,3505,3505,3490,2297
|
|
20231103,091400,508610955,3505,3490,3515,3485,9067
|
|
20231103,091300,476862115,3490,3500,3500,3485,12787
|
|
20231103,091200,432212715,3500,3495,3500,3490,7909
|
|
20231103,091100,404577790,3490,3490,3495,3490,12516
|
|
20231103,091000,360888880,3490,3485,3495,3485,6102
|
|
20231103,090900,339600810,3485,3485,3485,3480,5919
|
|
20231103,090800,318992575,3485,3485,3485,3480,16020
|
|
20231103,090700,263219325,3485,3465,3485,3460,15173
|
|
20231103,090600,210523195,3470,3445,3470,3445,9293
|
|
20231103,090500,178332300,3445,3440,3450,3440,2343
|
|
20231103,090400,170259320,3450,3445,3455,3440,5807
|
|
20231103,090300,150251890,3445,3445,3445,3445,1578
|
|
20231103,090200,144815680,3445,3455,3455,3445,9225
|
|
20231103,090100,112993690,3455,3445,3470,3445,6948
|
|
20231103,090000,89000285,3470,3450,3470,3445,22131
|