579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,183600,1027296935,4270,4270,4270,4270,2462
|
|
20231106,183500,1027296935,4270,4270,4270,4270,0
|
|
20231106,183400,1027296935,4270,4270,4270,4270,0
|
|
20231106,183300,1027296935,4270,4270,4270,4270,0
|
|
20231106,183200,1027296935,4270,4270,4270,4270,0
|
|
20231106,183100,1027296935,4270,4270,4270,4270,0
|
|
20231106,183000,1027296935,4270,4270,4270,4270,0
|
|
20231106,182900,1027296935,4270,4270,4270,4270,0
|
|
20231106,182800,1027296935,4270,4270,4270,4270,0
|
|
20231106,182700,1027296935,4270,4270,4270,4270,0
|
|
20231106,182600,1027296935,4270,4270,4270,4270,0
|
|
20231106,182500,1027296935,4270,4270,4270,4270,0
|
|
20231106,182400,1027296935,4270,4270,4270,4270,0
|
|
20231106,182300,1027296935,4270,4270,4270,4270,0
|
|
20231106,182200,1027296935,4270,4270,4270,4270,0
|
|
20231106,182100,1027296935,4270,4270,4270,4270,0
|
|
20231106,182000,1027296935,4270,4270,4270,4270,0
|
|
20231106,181900,1027296935,4270,4270,4270,4270,0
|
|
20231106,181800,1027296935,4270,4270,4270,4270,0
|
|
20231106,181700,1027296935,4270,4270,4270,4270,0
|
|
20231106,181600,1027296935,4270,4270,4270,4270,0
|
|
20231106,181500,1027296935,4270,4270,4270,4270,0
|
|
20231106,181400,1027296935,4270,4270,4270,4270,0
|
|
20231106,181300,1027296935,4270,4270,4270,4270,0
|
|
20231106,181200,1027296935,4270,4270,4270,4270,0
|
|
20231106,181100,1027296935,4270,4270,4270,4270,0
|
|
20231106,181000,1027296935,4270,4270,4270,4270,0
|
|
20231106,180900,1027296935,4270,4270,4270,4270,0
|
|
20231106,180800,1027296935,4270,4270,4270,4270,0
|
|
20231106,180700,1027296935,4270,4270,4270,4270,0
|
|
20231106,180600,1027296935,4270,4270,4270,4270,2462
|
|
20231106,180500,1027296935,4270,4270,4270,4270,0
|
|
20231106,180400,1027296935,4270,4270,4270,4270,0
|
|
20231106,180300,1027296935,4270,4270,4270,4270,0
|
|
20231106,180200,1027296935,4270,4270,4270,4270,0
|
|
20231106,180100,1027296935,4270,4270,4270,4270,0
|
|
20231106,180000,1027296935,4270,4270,4270,4270,0
|
|
20231106,175900,1027296935,4270,4270,4270,4270,0
|
|
20231106,175800,1027296935,4270,4270,4270,4270,0
|
|
20231106,175700,1027296935,4270,4270,4270,4270,0
|
|
20231106,175600,1027296935,4270,4270,4270,4270,0
|
|
20231106,175500,1027296935,4270,4270,4270,4270,0
|
|
20231106,175400,1027296935,4270,4270,4270,4270,0
|
|
20231106,175300,1027296935,4270,4270,4270,4270,0
|
|
20231106,175200,1027296935,4270,4270,4270,4270,0
|
|
20231106,175100,1027296935,4270,4270,4270,4270,0
|
|
20231106,175000,1027296935,4270,4270,4270,4270,0
|
|
20231106,174900,1027296935,4270,4270,4270,4270,0
|
|
20231106,174800,1027296935,4270,4270,4270,4270,0
|
|
20231106,174700,1027296935,4270,4270,4270,4270,0
|
|
20231106,174600,1027296935,4270,4270,4270,4270,0
|
|
20231106,174500,1027296935,4270,4270,4270,4270,0
|
|
20231106,174400,1027296935,4270,4270,4270,4270,0
|
|
20231106,174300,1027296935,4270,4270,4270,4270,0
|
|
20231106,174200,1027296935,4270,4270,4270,4270,0
|
|
20231106,174100,1027296935,4270,4270,4270,4270,0
|
|
20231106,174000,1027296935,4270,4270,4270,4270,0
|
|
20231106,173900,1027296935,4270,4270,4270,4270,0
|
|
20231106,173800,1027296935,4270,4270,4270,4270,0
|
|
20231106,173700,1027296935,4270,4270,4270,4270,0
|
|
20231106,173600,1027296935,4270,4270,4270,4270,2462
|
|
20231106,173500,1027296935,4270,4270,4270,4270,0
|
|
20231106,173400,1027296935,4270,4270,4270,4270,0
|
|
20231106,173300,1027296935,4270,4270,4270,4270,0
|
|
20231106,173200,1027296935,4270,4270,4270,4270,0
|
|
20231106,173100,1027296935,4270,4270,4270,4270,0
|
|
20231106,173000,1027296935,4270,4270,4270,4270,0
|
|
20231106,172900,1027296935,4270,4270,4270,4270,0
|
|
20231106,172800,1027296935,4270,4270,4270,4270,0
|
|
20231106,172700,1027296935,4270,4270,4270,4270,0
|
|
20231106,172600,1027296935,4270,4270,4270,4270,0
|
|
20231106,172500,1027296935,4270,4270,4270,4270,0
|
|
20231106,172400,1027296935,4270,4270,4270,4270,0
|
|
20231106,172300,1027296935,4270,4270,4270,4270,0
|
|
20231106,172200,1027296935,4270,4270,4270,4270,0
|
|
20231106,172100,1027296935,4270,4270,4270,4270,0
|
|
20231106,172000,1027296935,4270,4270,4270,4270,0
|
|
20231106,171900,1027296935,4270,4270,4270,4270,0
|
|
20231106,171800,1027296935,4270,4270,4270,4270,0
|
|
20231106,171700,1027296935,4270,4270,4270,4270,0
|
|
20231106,171600,1027296935,4270,4270,4270,4270,0
|
|
20231106,171500,1027296935,4270,4270,4270,4270,0
|
|
20231106,171400,1027296935,4270,4270,4270,4270,0
|
|
20231106,171300,1027296935,4270,4270,4270,4270,0
|
|
20231106,171200,1027296935,4270,4270,4270,4270,0
|
|
20231106,171100,1027296935,4270,4270,4270,4270,0
|
|
20231106,171000,1027296935,4270,4270,4270,4270,0
|
|
20231106,170900,1027296935,4270,4270,4270,4270,0
|
|
20231106,170800,1027296935,4270,4270,4270,4270,0
|
|
20231106,170700,1027296935,4270,4270,4270,4270,0
|
|
20231106,170600,1027296935,4270,4270,4270,4270,2462
|
|
20231106,170500,1027296935,4270,4270,4270,4270,0
|
|
20231106,170400,1027296935,4270,4270,4270,4270,0
|
|
20231106,170300,1027296935,4270,4270,4270,4270,0
|
|
20231106,170200,1027296935,4270,4270,4270,4270,0
|
|
20231106,170100,1027296935,4270,4270,4270,4270,0
|
|
20231106,170000,1027296935,4270,4270,4270,4270,0
|
|
20231106,165900,1027296935,4270,4270,4270,4270,0
|
|
20231106,165800,1027296935,4270,4270,4270,4270,0
|
|
20231106,165700,1027296935,4270,4270,4270,4270,0
|
|
20231106,165600,1027296935,4270,4270,4270,4270,0
|
|
20231106,165500,1027296935,4270,4270,4270,4270,0
|
|
20231106,165400,1027296935,4270,4270,4270,4270,0
|
|
20231106,165300,1027296935,4270,4270,4270,4270,0
|
|
20231106,165200,1027296935,4270,4270,4270,4270,0
|
|
20231106,165100,1027296935,4270,4270,4270,4270,0
|
|
20231106,165000,1027296935,4270,4270,4270,4270,0
|
|
20231106,164900,1027296935,4270,4270,4270,4270,0
|
|
20231106,164800,1027296935,4270,4270,4270,4270,0
|
|
20231106,164700,1027296935,4270,4270,4270,4270,0
|
|
20231106,164600,1027296935,4270,4270,4270,4270,0
|
|
20231106,164500,1027296935,4270,4270,4270,4270,0
|
|
20231106,164400,1027296935,4270,4270,4270,4270,0
|
|
20231106,164300,1027296935,4270,4270,4270,4270,0
|
|
20231106,164200,1027296935,4270,4270,4270,4270,0
|
|
20231106,164100,1027296935,4270,4270,4270,4270,0
|
|
20231106,164000,1027296935,4270,4270,4270,4270,0
|
|
20231106,163900,1027296935,4270,4270,4270,4270,0
|
|
20231106,163800,1027296935,4270,4270,4270,4270,0
|
|
20231106,163700,1027296935,4270,4270,4270,4270,0
|
|
20231106,163600,1027296935,4270,4270,4270,4270,2462
|
|
20231106,163500,1027296935,4270,4270,4270,4270,0
|
|
20231106,163400,1027296935,4270,4270,4270,4270,0
|
|
20231106,163300,1027296935,4270,4270,4270,4270,0
|
|
20231106,163200,1027296935,4270,4270,4270,4270,0
|
|
20231106,163100,1027296935,4270,4270,4270,4270,0
|
|
20231106,163000,1027296935,4270,4270,4270,4270,0
|
|
20231106,162900,1027296935,4270,4270,4270,4270,0
|
|
20231106,162800,1027296935,4270,4270,4270,4270,0
|
|
20231106,162700,1027296935,4270,4270,4270,4270,0
|
|
20231106,162600,1027296935,4270,4270,4270,4270,0
|
|
20231106,162500,1027296935,4270,4270,4270,4270,0
|
|
20231106,162400,1027296935,4270,4270,4270,4270,0
|
|
20231106,162300,1027296935,4270,4270,4270,4270,0
|
|
20231106,162200,1027296935,4270,4270,4270,4270,0
|
|
20231106,162100,1027296935,4270,4270,4270,4270,0
|
|
20231106,162000,1027296935,4270,4270,4270,4270,0
|
|
20231106,161900,1027296935,4270,4270,4270,4270,0
|
|
20231106,161800,1027296935,4270,4270,4270,4270,0
|
|
20231106,161700,1027296935,4270,4270,4270,4270,0
|
|
20231106,161600,1027296935,4270,4270,4270,4270,0
|
|
20231106,161500,1027296935,4270,4270,4270,4270,0
|
|
20231106,161400,1027296935,4270,4270,4270,4270,0
|
|
20231106,161300,1027296935,4270,4270,4270,4270,0
|
|
20231106,161200,1027296935,4270,4270,4270,4270,0
|
|
20231106,161100,1027296935,4270,4270,4270,4270,0
|
|
20231106,161000,1027296935,4270,4270,4270,4270,0
|
|
20231106,160900,1027296935,4270,4270,4270,4270,0
|
|
20231106,160800,1027296935,4270,4270,4270,4270,0
|
|
20231106,160700,1027296935,4270,4270,4270,4270,0
|
|
20231106,160600,1027296935,4270,4270,4270,4270,2462
|
|
20231106,160500,1027296935,4270,4270,4270,4270,0
|
|
20231106,160400,1027296935,4270,4270,4270,4270,0
|
|
20231106,160300,1027296935,4270,4270,4270,4270,0
|
|
20231106,160200,1027296935,4270,4270,4270,4270,0
|
|
20231106,160100,1027296935,4270,4270,4270,4270,0
|
|
20231106,160000,1027296935,4270,4270,4270,4270,0
|
|
20231106,155900,1027296935,4270,4270,4270,4270,0
|
|
20231106,155800,1027296935,4270,4270,4270,4270,0
|
|
20231106,155700,1027296935,4270,4270,4270,4270,0
|
|
20231106,155600,1027296935,4270,4270,4270,4270,0
|
|
20231106,155500,1027296935,4270,4270,4270,4270,0
|
|
20231106,155400,1027296935,4270,4270,4270,4270,0
|
|
20231106,155300,1027296935,4270,4270,4270,4270,0
|
|
20231106,155200,1027296935,4270,4270,4270,4270,0
|
|
20231106,155100,1027296935,4270,4270,4270,4270,0
|
|
20231106,155000,1027296935,4270,4270,4270,4270,0
|
|
20231106,154900,1027296935,4270,4270,4270,4270,0
|
|
20231106,154800,1027296935,4270,4270,4270,4270,0
|
|
20231106,154700,1027296935,4270,4270,4270,4270,0
|
|
20231106,154600,1027296935,4270,4270,4270,4270,0
|
|
20231106,154500,1027296935,4270,4270,4270,4270,0
|
|
20231106,154400,1027296935,4270,4270,4270,4270,0
|
|
20231106,154300,1027296935,4270,4270,4270,4270,0
|
|
20231106,154200,1027296935,4270,4270,4270,4270,0
|
|
20231106,154100,1027296935,4270,4270,4270,4270,0
|
|
20231106,154000,1027296935,4270,4270,4270,4270,0
|
|
20231106,153900,1027296935,4270,4270,4270,4270,0
|
|
20231106,153800,1027296935,4270,4270,4270,4270,0
|
|
20231106,153700,1027296935,4270,4270,4270,4270,0
|
|
20231106,153600,1027296935,4270,4270,4270,4270,2462
|
|
20231106,153500,1027296935,4270,4270,4270,4270,0
|
|
20231106,153400,1027296935,4270,4270,4270,4270,0
|
|
20231106,153300,1027296935,4270,4270,4270,4270,0
|
|
20231106,153200,1027296935,4270,4270,4270,4270,0
|
|
20231106,153100,1027296935,4270,4270,4270,4270,0
|
|
20231106,153000,1027296935,4270,4270,4270,4270,2462
|
|
20231106,152900,1016784195,4260,4260,4260,4260,0
|
|
20231106,152800,1016784195,4260,4260,4260,4260,0
|
|
20231106,152700,1016784195,4260,4260,4260,4260,0
|
|
20231106,152600,1016784195,4260,4260,4260,4260,0
|
|
20231106,152500,1016784195,4260,4260,4260,4260,0
|
|
20231106,152400,1016784195,4260,4260,4260,4260,0
|
|
20231106,152300,1016784195,4260,4260,4260,4260,0
|
|
20231106,152200,1016784195,4260,4260,4260,4260,0
|
|
20231106,152100,1016784195,4260,4260,4260,4260,0
|
|
20231106,152000,1016784195,4260,4260,4260,4260,0
|
|
20231106,151900,1016784195,4260,4265,4265,4240,1539
|
|
20231106,151800,1010234435,4275,4275,4275,4275,70
|
|
20231106,151700,1009935185,4265,4265,4265,4265,0
|
|
20231106,151600,1009935185,4265,4275,4275,4265,1055
|
|
20231106,151500,1005434140,4280,4270,4280,4270,2040
|
|
20231106,151400,996722940,4270,4280,4280,4270,2048
|
|
20231106,151300,987977250,4280,4275,4280,4270,1800
|
|
20231106,151200,980278340,4270,4260,4270,4260,1628
|
|
20231106,151100,973327110,4260,4260,4260,4260,0
|
|
20231106,151000,973327110,4260,4260,4260,4260,199
|
|
20231106,150900,972479370,4275,4275,4275,4260,17
|
|
20231106,150800,972406740,4275,4260,4275,4260,7
|
|
20231106,150700,972376845,4260,4275,4275,4260,803
|
|
20231106,150600,968956020,4275,4275,4275,4275,2
|
|
20231106,150500,968947470,4275,4260,4275,4260,76
|
|
20231106,150400,968623605,4275,4275,4275,4275,140
|
|
20231106,150300,968025105,4275,4275,4275,4275,1
|
|
20231106,150200,968020830,4275,4275,4275,4275,474
|
|
20231106,150100,965994480,4275,4275,4275,4275,1
|
|
20231106,150000,965990205,4275,4265,4280,4265,1549
|
|
20231106,145900,959370975,4265,4265,4265,4265,32
|
|
20231106,145800,959234495,4265,4265,4265,4265,6
|
|
20231106,145700,959208905,4265,4260,4265,4260,89
|
|
20231106,145600,958829755,4260,4250,4260,4250,104
|
|
20231106,145500,958387715,4245,4250,4250,4245,2236
|
|
20231106,145400,948884880,4250,4250,4250,4250,428
|
|
20231106,145300,947065880,4250,4250,4250,4250,4
|
|
20231106,145200,947048880,4260,4260,4260,4260,5
|
|
20231106,145100,947027580,4260,4260,4260,4260,1
|
|
20231106,145000,947023320,4260,4260,4260,4260,19
|
|
20231106,144900,946942380,4260,4260,4260,4260,0
|
|
20231106,144800,946942380,4260,4250,4260,4235,7200
|
|
20231106,144700,916394240,4265,4265,4265,4265,0
|
|
20231106,144600,916394240,4265,4265,4265,4265,0
|
|
20231106,144500,916394240,4265,4265,4265,4265,0
|
|
20231106,144400,916394240,4265,4265,4265,4265,0
|
|
20231106,144300,916394240,4265,4260,4265,4260,309
|
|
20231106,144200,915076980,4265,4265,4265,4265,0
|
|
20231106,144100,915076980,4265,4245,4265,4245,16
|
|
20231106,144000,915009020,4245,4265,4265,4245,2320
|
|
20231106,143900,905160160,4265,4260,4265,4260,59
|
|
20231106,143800,904908725,4260,4260,4260,4260,200
|
|
20231106,143700,904056725,4260,4260,4260,4260,0
|
|
20231106,143600,904056725,4260,4260,4260,4260,0
|
|
20231106,143500,904056725,4260,4260,4260,4260,1
|
|
20231106,143400,904052465,4260,4260,4260,4260,0
|
|
20231106,143300,904052465,4260,4260,4260,4260,0
|
|
20231106,143200,904052465,4260,4260,4260,4260,0
|
|
20231106,143100,904052465,4260,4245,4260,4245,81
|
|
20231106,143000,903708385,4245,4255,4255,4245,5284
|
|
20231106,142900,881277675,4245,4245,4245,4245,153
|
|
20231106,142800,880628190,4245,4250,4250,4245,2284
|
|
20231106,142700,870931190,4255,4255,4255,4255,10
|
|
20231106,142600,870888640,4265,4265,4265,4265,0
|
|
20231106,142500,870888640,4265,4265,4265,4265,0
|
|
20231106,142400,870888640,4265,4265,4265,4265,0
|
|
20231106,142300,870888640,4265,4265,4265,4265,0
|
|
20231106,142200,870888640,4265,4265,4265,4265,0
|
|
20231106,142100,870888640,4265,4265,4265,4265,0
|
|
20231106,142000,870888640,4265,4265,4265,4265,21
|
|
20231106,141900,870799075,4260,4260,4260,4260,120
|
|
20231106,141800,870287875,4260,4260,4260,4260,33
|
|
20231106,141700,870147295,4260,4260,4260,4260,0
|
|
20231106,141600,870147295,4260,4260,4260,4260,0
|
|
20231106,141500,870147295,4260,4260,4260,4260,17
|
|
20231106,141400,870074875,4260,4260,4260,4260,0
|
|
20231106,141300,870074875,4260,4260,4260,4260,0
|
|
20231106,141200,870074875,4260,4260,4260,4260,0
|
|
20231106,141100,870074875,4260,4260,4260,4260,0
|
|
20231106,141000,870074875,4260,4245,4260,4245,1008
|
|
20231106,140900,865786415,4225,4225,4225,4225,153
|
|
20231106,140800,865139990,4245,4245,4245,4245,0
|
|
20231106,140700,865139990,4245,4245,4245,4245,111
|
|
20231106,140600,864668795,4245,4245,4245,4245,0
|
|
20231106,140500,864668795,4245,4245,4245,4245,28
|
|
20231106,140400,864549935,4245,4245,4245,4245,0
|
|
20231106,140300,864549935,4245,4245,4245,4245,40
|
|
20231106,140200,864380135,4225,4225,4225,4225,0
|
|
20231106,140100,864380135,4225,4225,4225,4225,0
|
|
20231106,140000,864380135,4225,4250,4250,4225,30
|
|
20231106,135900,864252885,4255,4255,4255,4255,0
|
|
20231106,135800,864252885,4255,4240,4255,4240,4801
|
|
20231106,135700,843864805,4240,4235,4240,4235,238
|
|
20231106,135600,842856480,4235,4235,4235,4235,3
|
|
20231106,135500,842843775,4220,4235,4235,4220,260
|
|
20231106,135400,841743740,4230,4230,4230,4230,0
|
|
20231106,135300,841743740,4230,4230,4230,4230,100
|
|
20231106,135200,841320740,4230,4230,4230,4230,100
|
|
20231106,135100,840897740,4230,4230,4230,4230,0
|
|
20231106,135000,840897740,4230,4225,4230,4225,13
|
|
20231106,134900,840842765,4220,4220,4220,4220,2
|
|
20231106,134800,840834325,4220,4215,4220,4215,1002
|
|
20231106,134700,836608395,4210,4210,4210,4210,90
|
|
20231106,134600,836229495,4210,4210,4210,4210,0
|
|
20231106,134500,836229495,4210,4210,4210,4210,30
|
|
20231106,134400,836103195,4200,4200,4200,4200,100
|
|
20231106,134300,835683195,4200,4200,4200,4200,28
|
|
20231106,134200,835565595,4200,4205,4205,4200,20
|
|
20231106,134100,835481580,4200,4195,4200,4195,3003
|
|
20231106,134000,822881445,4195,4195,4195,4185,2717
|
|
20231106,133900,811492510,4195,4190,4195,4190,2512
|
|
20231106,133800,800958265,4195,4195,4195,4190,1169
|
|
20231106,133700,796054810,4200,4200,4200,4200,1287
|
|
20231106,133600,790649410,4205,4205,4205,4205,0
|
|
20231106,133500,790649410,4205,4215,4215,4205,10000
|
|
20231106,133400,748596810,4235,4220,4235,4205,1210
|
|
20231106,133300,743499995,4220,4220,4220,4220,0
|
|
20231106,133200,743499995,4220,4220,4220,4220,5
|
|
20231106,133100,743478895,4225,4230,4230,4225,1073
|
|
20231106,133000,738942515,4240,4240,4240,4240,13
|
|
20231106,132900,738887395,4230,4230,4230,4230,9
|
|
20231106,132800,738849325,4230,4230,4230,4230,41
|
|
20231106,132700,738675895,4230,4230,4230,4230,200
|
|
20231106,132600,737829895,4230,4230,4230,4230,0
|
|
20231106,132500,737829895,4230,4230,4230,4230,0
|
|
20231106,132400,737829895,4230,4230,4230,4230,0
|
|
20231106,132300,737829895,4230,4235,4235,4230,51
|
|
20231106,132200,737613915,4240,4235,4240,4235,11
|
|
20231106,132100,737567280,4230,4230,4230,4230,0
|
|
20231106,132000,737567280,4230,4240,4240,4230,21
|
|
20231106,131900,737478250,4230,4230,4230,4230,0
|
|
20231106,131800,737478250,4230,4230,4230,4230,0
|
|
20231106,131700,737478250,4230,4230,4230,4230,0
|
|
20231106,131600,737478250,4230,4230,4230,4230,0
|
|
20231106,131500,737478250,4230,4230,4230,4230,0
|
|
20231106,131400,737478250,4230,4230,4230,4230,26
|
|
20231106,131300,737368270,4230,4230,4230,4230,132
|
|
20231106,131200,736809910,4240,4240,4240,4240,0
|
|
20231106,131100,736809910,4240,4240,4240,4240,0
|
|
20231106,131000,736809910,4240,4240,4240,4240,13
|
|
20231106,130900,736754790,4240,4235,4240,4225,486
|
|
20231106,130800,734696955,4230,4230,4230,4230,100
|
|
20231106,130700,734273955,4240,4240,4240,4240,0
|
|
20231106,130600,734273955,4240,4240,4240,4240,0
|
|
20231106,130500,734273955,4240,4240,4240,4240,0
|
|
20231106,130400,734273955,4240,4240,4240,4240,0
|
|
20231106,130300,734273955,4240,4240,4240,4240,0
|
|
20231106,130200,734273955,4240,4230,4240,4230,4205
|
|
20231106,130100,716470940,4225,4220,4225,4220,317
|
|
20231106,130000,715132290,4220,4210,4220,4210,293
|
|
20231106,125900,713897880,4210,4210,4210,4210,15
|
|
20231106,125800,713834730,4210,4210,4210,4210,15
|
|
20231106,125700,713771580,4210,4210,4210,4210,85
|
|
20231106,125600,713413730,4210,4210,4210,4210,0
|
|
20231106,125500,713413730,4210,4225,4225,4210,197
|
|
20231106,125400,712584105,4210,4210,4210,4210,44
|
|
20231106,125300,712398865,4210,4210,4210,4210,1
|
|
20231106,125200,712394655,4225,4225,4225,4225,0
|
|
20231106,125100,712394655,4225,4225,4225,4225,0
|
|
20231106,125000,712394655,4225,4225,4225,4225,23
|
|
20231106,124900,712297480,4205,4210,4210,4205,334
|
|
20231106,124800,710892010,4220,4210,4220,4205,107
|
|
20231106,124700,710441960,4205,4205,4205,4205,300
|
|
20231106,124600,709180460,4220,4220,4220,4220,0
|
|
20231106,124500,709180460,4220,4220,4220,4220,33
|
|
20231106,124400,709041200,4225,4225,4225,4225,0
|
|
20231106,124300,709041200,4225,4225,4225,4225,0
|
|
20231106,124200,709041200,4225,4225,4225,4225,0
|
|
20231106,124100,709041200,4225,4225,4225,4225,0
|
|
20231106,124000,709041200,4225,4225,4225,4225,20
|
|
20231106,123900,708956700,4200,4205,4205,4200,499
|
|
20231106,123800,706859900,4200,4200,4200,4200,0
|
|
20231106,123700,706859900,4200,4200,4200,4200,0
|
|
20231106,123600,706859900,4200,4210,4210,4195,2335
|
|
20231106,123500,697055980,4205,4205,4205,4205,0
|
|
20231106,123400,697055980,4205,4210,4210,4205,620
|
|
20231106,123300,694447715,4210,4210,4210,4210,1
|
|
20231106,123200,694443505,4210,4230,4230,4210,11
|
|
20231106,123100,694396995,4235,4235,4235,4235,0
|
|
20231106,123000,694396995,4235,4235,4235,4235,13
|
|
20231106,122900,694341940,4210,4210,4210,4210,111
|
|
20231106,122800,693874630,4210,4210,4210,4210,1
|
|
20231106,122700,693870420,4210,4215,4215,4210,300
|
|
20231106,122600,692606790,4215,4215,4215,4215,1
|
|
20231106,122500,692602575,4220,4220,4220,4220,100
|
|
20231106,122400,692180575,4215,4215,4215,4215,0
|
|
20231106,122300,692180575,4215,4215,4215,4215,0
|
|
20231106,122200,692180575,4215,4220,4220,4215,500
|
|
20231106,122100,690072180,4235,4235,4235,4235,0
|
|
20231106,122000,690072180,4235,4235,4235,4235,20
|
|
20231106,121900,689987480,4220,4225,4225,4220,103
|
|
20231106,121800,689552420,4225,4225,4225,4225,20
|
|
20231106,121700,689467920,4235,4235,4235,4235,482
|
|
20231106,121600,687426650,4235,4235,4235,4235,0
|
|
20231106,121500,687426650,4235,4235,4235,4235,210
|
|
20231106,121400,686537300,4235,4245,4245,4235,2368
|
|
20231106,121300,676505140,4250,4250,4250,4250,100
|
|
20231106,121200,676080140,4245,4250,4250,4245,77
|
|
20231106,121100,675753260,4250,4250,4250,4250,0
|
|
20231106,121000,675753260,4250,4250,4250,4250,13
|
|
20231106,120900,675698010,4245,4240,4245,4240,738
|
|
20231106,120800,672567380,4235,4235,4235,4235,0
|
|
20231106,120700,672567380,4235,4235,4235,4235,81
|
|
20231106,120600,672224345,4235,4235,4235,4235,90
|
|
20231106,120500,671843195,4240,4240,4240,4240,0
|
|
20231106,120400,671843195,4240,4240,4240,4240,20
|
|
20231106,120300,671758395,4240,4240,4240,4240,0
|
|
20231106,120200,671758395,4240,4240,4240,4240,2
|
|
20231106,120100,671749915,4235,4235,4235,4235,101
|
|
20231106,120000,671322180,4240,4240,4240,4240,110
|
|
20231106,115900,670855780,4235,4215,4235,4215,5337
|
|
20231106,115800,648283825,4215,4215,4215,4215,0
|
|
20231106,115700,648283825,4215,4215,4215,4215,10
|
|
20231106,115600,648241675,4215,4215,4215,4215,0
|
|
20231106,115500,648241675,4215,4215,4215,4215,0
|
|
20231106,115400,648241675,4215,4215,4215,4215,1
|
|
20231106,115300,648237460,4235,4235,4235,4235,0
|
|
20231106,115200,648237460,4235,4235,4235,4235,0
|
|
20231106,115100,648237460,4235,4235,4235,4235,0
|
|
20231106,115000,648237460,4235,4235,4235,4235,13
|
|
20231106,114900,648182405,4215,4215,4215,4215,100
|
|
20231106,114800,647760905,4215,4215,4215,4215,0
|
|
20231106,114700,647760905,4215,4215,4215,4215,0
|
|
20231106,114600,647760905,4215,4215,4215,4215,0
|
|
20231106,114500,647760905,4215,4215,4215,4215,1
|
|
20231106,114400,647756690,4240,4240,4240,4240,0
|
|
20231106,114300,647756690,4240,4235,4240,4235,50
|
|
20231106,114200,647544790,4245,4245,4245,4245,0
|
|
20231106,114100,647544790,4245,4245,4245,4245,0
|
|
20231106,114000,647544790,4245,4245,4245,4245,20
|
|
20231106,113900,647459890,4250,4205,4250,4205,27
|
|
20231106,113800,647345490,4195,4220,4220,4195,2500
|
|
20231106,113700,636833685,4240,4240,4240,4240,0
|
|
20231106,113600,636833685,4240,4240,4240,4240,0
|
|
20231106,113500,636833685,4240,4235,4240,4235,21
|
|
20231106,113400,636744670,4220,4220,4220,4220,100
|
|
20231106,113300,636322670,4240,4240,4240,4240,0
|
|
20231106,113200,636322670,4240,4220,4240,4220,22
|
|
20231106,113100,636229690,4225,4225,4225,4225,176
|
|
20231106,113000,635486090,4225,4240,4240,4225,48
|
|
20231106,112900,635283000,4240,4240,4240,4240,13
|
|
20231106,112800,635227880,4235,4235,4235,4235,2
|
|
20231106,112700,635219410,4240,4240,4240,4240,89
|
|
20231106,112600,634842050,4240,4240,4240,4240,800
|
|
20231106,112500,631450050,4240,4265,4270,4240,31
|
|
20231106,112400,631317845,4270,4270,4270,4270,0
|
|
20231106,112300,631317845,4270,4270,4270,4270,800
|
|
20231106,112200,627901845,4270,4270,4270,4270,0
|
|
20231106,112100,627901845,4270,4270,4270,4270,0
|
|
20231106,112000,627901845,4270,4270,4270,4270,20
|
|
20231106,111900,627816445,4275,4240,4275,4240,277
|
|
20231106,111800,626632515,4240,4250,4275,4240,334
|
|
20231106,111700,625209680,4250,4250,4250,4250,10
|
|
20231106,111600,625167180,4250,4250,4250,4250,1
|
|
20231106,111500,625162930,4245,4250,4250,4245,12
|
|
20231106,111400,625111975,4245,4245,4245,4240,49
|
|
20231106,111300,624903990,4250,4250,4250,4250,0
|
|
20231106,111200,624903990,4250,4250,4250,4250,0
|
|
20231106,111100,624903990,4250,4225,4250,4210,13
|
|
20231106,111000,624849090,4255,4220,4255,4205,413
|
|
20231106,110900,623103430,4205,4205,4205,4205,0
|
|
20231106,110800,623103430,4205,4205,4205,4205,0
|
|
20231106,110700,623103430,4205,4200,4205,4200,693
|
|
20231106,110600,620189615,4200,4200,4205,4200,896
|
|
20231106,110500,616426370,4205,4205,4205,4205,0
|
|
20231106,110400,616426370,4205,4215,4215,4205,2429
|
|
20231106,110300,606204375,4215,4215,4215,4215,470
|
|
20231106,110200,604223325,4210,4215,4215,4210,628
|
|
20231106,110100,601578940,4215,4235,4235,4215,254
|
|
20231106,110000,600508270,4235,4225,4235,4225,20
|
|
20231106,105900,600423580,4215,4220,4220,4215,1781
|
|
20231106,105800,592912800,4220,4220,4220,4220,0
|
|
20231106,105700,592912800,4220,4220,4220,4220,0
|
|
20231106,105600,592912800,4220,4225,4225,4220,317
|
|
20231106,105500,591573510,4215,4215,4215,4215,0
|
|
20231106,105400,591573510,4215,4225,4225,4215,2950
|
|
20231106,105300,579128540,4225,4225,4225,4225,0
|
|
20231106,105200,579128540,4225,4225,4225,4225,3263
|
|
20231106,105100,565342365,4225,4230,4230,4225,1568
|
|
20231106,105000,558711150,4235,4235,4235,4230,1015
|
|
20231106,104900,554417625,4235,4235,4235,4235,46
|
|
20231106,104800,554222815,4235,4235,4235,4235,235
|
|
20231106,104700,553227590,4260,4260,4260,4260,5
|
|
20231106,104600,553206290,4235,4260,4260,4235,8323
|
|
20231106,104500,517881990,4260,4265,4265,4260,1339
|
|
20231106,104400,512177350,4270,4285,4285,4270,519
|
|
20231106,104300,509961130,4285,4285,4285,4285,11
|
|
20231106,104200,509913995,4280,4280,4280,4270,5020
|
|
20231106,104100,488461095,4280,4280,4280,4280,3
|
|
20231106,104000,488448255,4285,4285,4285,4285,20
|
|
20231106,103900,488362555,4280,4280,4280,4280,362
|
|
20231106,103800,486813195,4285,4285,4285,4285,0
|
|
20231106,103700,486813195,4285,4285,4285,4285,0
|
|
20231106,103600,486813195,4285,4280,4285,4280,765
|
|
20231106,103500,483537220,4280,4280,4280,4280,7
|
|
20231106,103400,483507260,4280,4280,4280,4280,222
|
|
20231106,103300,482557100,4280,4280,4280,4280,1
|
|
20231106,103200,482552820,4280,4280,4280,4280,1
|
|
20231106,103100,482548540,4280,4280,4280,4280,2
|
|
20231106,103000,482539980,4285,4285,4285,4285,80
|
|
20231106,102900,482197180,4280,4280,4280,4280,553
|
|
20231106,102800,479830340,4270,4270,4270,4270,24
|
|
20231106,102700,479727860,4280,4270,4280,4270,2
|
|
20231106,102600,479719310,4270,4270,4270,4270,55
|
|
20231106,102500,479484460,4270,4270,4270,4270,90
|
|
20231106,102400,479100160,4270,4250,4270,4245,1710
|
|
20231106,102300,471831935,4250,4255,4255,4250,138
|
|
20231106,102200,471244750,4255,4255,4255,4255,339
|
|
20231106,102100,469802305,4260,4265,4265,4260,1439
|
|
20231106,102000,463668405,4270,4270,4270,4270,20
|
|
20231106,101900,463583005,4270,4270,4270,4270,422
|
|
20231106,101800,461781065,4280,4280,4280,4280,0
|
|
20231106,101700,461781065,4280,4280,4280,4280,0
|
|
20231106,101600,461781065,4280,4280,4280,4280,99
|
|
20231106,101500,461357345,4275,4280,4280,4275,67
|
|
20231106,101400,461070835,4280,4280,4280,4270,120
|
|
20231106,101300,460558235,4280,4280,4280,4280,237
|
|
20231106,101200,459543875,4280,4280,4280,4280,11
|
|
20231106,101100,459496795,4270,4275,4275,4270,349
|
|
20231106,101000,458005730,4280,4290,4290,4280,133
|
|
20231106,100900,457436360,4290,4290,4290,4290,0
|
|
20231106,100800,457436360,4290,4290,4290,4290,5
|
|
20231106,100700,457414910,4275,4290,4290,4275,8
|
|
20231106,100600,457380605,4270,4290,4290,4270,226
|
|
20231106,100500,456412365,4290,4285,4290,4285,132
|
|
20231106,100400,455846215,4290,4290,4290,4290,0
|
|
20231106,100300,455846215,4290,4290,4290,4290,0
|
|
20231106,100200,455846215,4290,4290,4290,4290,0
|
|
20231106,100100,455846215,4290,4290,4290,4290,0
|
|
20231106,100000,455846215,4290,4290,4290,4290,20
|
|
20231106,095900,455760415,4285,4285,4285,4285,1326
|
|
20231106,095800,450078505,4285,4285,4285,4285,0
|
|
20231106,095700,450078505,4285,4260,4285,4260,138
|
|
20231106,095600,449490600,4285,4285,4285,4285,0
|
|
20231106,095500,449490600,4285,4260,4285,4260,331
|
|
20231106,095400,448080465,4260,4260,4260,4255,1303
|
|
20231106,095300,442531200,4255,4260,4260,4255,1152
|
|
20231106,095200,437625430,4260,4270,4270,4260,5000
|
|
20231106,095100,416318095,4270,4295,4295,4270,2178
|
|
20231106,095000,407007650,4280,4290,4295,4280,352
|
|
20231106,094900,405499600,4290,4290,4290,4290,91
|
|
20231106,094800,405109210,4290,4290,4290,4290,607
|
|
20231106,094700,402505180,4285,4290,4290,4285,112
|
|
20231106,094600,402024705,4290,4275,4290,4275,83
|
|
20231106,094500,401669655,4275,4275,4275,4275,50
|
|
20231106,094400,401455905,4275,4270,4275,4270,223
|
|
20231106,094300,400502945,4270,4270,4270,4270,55
|
|
20231106,094200,400268095,4275,4270,4275,4265,1023
|
|
20231106,094100,395903370,4275,4275,4275,4270,253
|
|
20231106,094000,394822095,4275,4275,4275,4275,311
|
|
20231106,093900,393492570,4275,4275,4275,4275,527
|
|
20231106,093800,391239645,4275,4290,4290,4275,107
|
|
20231106,093700,390782190,4280,4290,4290,4280,11
|
|
20231106,093600,390735010,4290,4280,4295,4275,262
|
|
20231106,093500,389613505,4295,4290,4300,4290,1311
|
|
20231106,093400,383984590,4290,4305,4305,4290,5125
|
|
20231106,093300,361992805,4305,4305,4305,4300,2384
|
|
20231106,093200,351729690,4305,4305,4305,4290,1455
|
|
20231106,093100,345469065,4305,4290,4305,4285,3734
|
|
20231106,093000,329437365,4290,4290,4290,4270,160
|
|
20231106,092900,328753725,4290,4280,4290,4270,1446
|
|
20231106,092800,322551125,4290,4255,4290,4255,2668
|
|
20231106,092700,311162995,4265,4245,4265,4245,1813
|
|
20231106,092600,303466410,4245,4270,4270,4245,3384
|
|
20231106,092500,289071935,4270,4250,4275,4250,376
|
|
20231106,092400,287471640,4255,4250,4255,4250,527
|
|
20231106,092300,285230005,4255,4255,4270,4250,1533
|
|
20231106,092200,278705815,4255,4265,4275,4255,251
|
|
20231106,092100,277635585,4275,4255,4275,4255,146
|
|
20231106,092000,277013410,4270,4285,4290,4255,449
|
|
20231106,091900,275094440,4285,4275,4285,4255,831
|
|
20231106,091800,271543195,4290,4250,4310,4250,9388
|
|
20231106,091700,231367750,4260,4250,4260,4240,10367
|
|
20231106,091600,187296660,4250,4235,4250,4235,4228
|
|
20231106,091500,169332195,4205,4195,4250,4195,3007
|
|
20231106,091400,156655610,4180,4185,4200,4180,789
|
|
20231106,091300,153350515,4185,4190,4190,4185,789
|
|
20231106,091200,150045985,4190,4200,4205,4190,532
|
|
20231106,091100,147816660,4200,4195,4205,4190,1259
|
|
20231106,091000,142530005,4200,4200,4210,4160,6249
|
|
20231106,090900,116439230,4205,4225,4240,4205,4683
|
|
20231106,090800,96674965,4235,4245,4245,4230,3493
|
|
20231106,090700,81869525,4230,4210,4250,4200,9096
|
|
20231106,090600,43304020,4200,4215,4220,4190,524
|
|
20231106,090500,41099930,4215,4175,4215,4175,405
|
|
20231106,090400,39396620,4175,4175,4205,4175,1491
|
|
20231106,090300,33140900,4200,4200,4200,4200,7
|
|
20231106,090200,33111500,4175,4170,4205,4170,1480
|
|
20231106,090100,26926370,4190,4170,4190,4165,2159
|
|
20231106,090000,17903235,4165,4185,4185,4165,4227
|