579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183600,640778695,4205,4205,4205,4205,9964
|
|
20231107,183500,640778695,4205,4205,4205,4205,0
|
|
20231107,183400,640778695,4205,4205,4205,4205,0
|
|
20231107,183300,640778695,4205,4205,4205,4205,0
|
|
20231107,183200,640778695,4205,4205,4205,4205,0
|
|
20231107,183100,640778695,4205,4205,4205,4205,0
|
|
20231107,183000,640778695,4205,4205,4205,4205,0
|
|
20231107,182900,640778695,4205,4205,4205,4205,0
|
|
20231107,182800,640778695,4205,4205,4205,4205,0
|
|
20231107,182700,640778695,4205,4205,4205,4205,0
|
|
20231107,182600,640778695,4205,4205,4205,4205,0
|
|
20231107,182500,640778695,4205,4205,4205,4205,0
|
|
20231107,182400,640778695,4205,4205,4205,4205,0
|
|
20231107,182300,640778695,4205,4205,4205,4205,0
|
|
20231107,182200,640778695,4205,4205,4205,4205,0
|
|
20231107,182100,640778695,4205,4205,4205,4205,0
|
|
20231107,182000,640778695,4205,4205,4205,4205,0
|
|
20231107,181900,640778695,4205,4205,4205,4205,0
|
|
20231107,181800,640778695,4205,4205,4205,4205,0
|
|
20231107,181700,640778695,4205,4205,4205,4205,0
|
|
20231107,181600,640778695,4205,4205,4205,4205,0
|
|
20231107,181500,640778695,4205,4205,4205,4205,0
|
|
20231107,181400,640778695,4205,4205,4205,4205,0
|
|
20231107,181300,640778695,4205,4205,4205,4205,0
|
|
20231107,181200,640778695,4205,4205,4205,4205,0
|
|
20231107,181100,640778695,4205,4205,4205,4205,0
|
|
20231107,181000,640778695,4205,4205,4205,4205,0
|
|
20231107,180900,640778695,4205,4205,4205,4205,0
|
|
20231107,180800,640778695,4205,4205,4205,4205,0
|
|
20231107,180700,640778695,4205,4205,4205,4205,0
|
|
20231107,180600,640778695,4205,4205,4205,4205,9964
|
|
20231107,180500,640778695,4205,4205,4205,4205,0
|
|
20231107,180400,640778695,4205,4205,4205,4205,0
|
|
20231107,180300,640778695,4205,4205,4205,4205,0
|
|
20231107,180200,640778695,4205,4205,4205,4205,0
|
|
20231107,180100,640778695,4205,4205,4205,4205,0
|
|
20231107,180000,640778695,4205,4205,4205,4205,0
|
|
20231107,175900,640778695,4205,4205,4205,4205,0
|
|
20231107,175800,640778695,4205,4205,4205,4205,0
|
|
20231107,175700,640778695,4205,4205,4205,4205,0
|
|
20231107,175600,640778695,4205,4205,4205,4205,0
|
|
20231107,175500,640778695,4205,4205,4205,4205,0
|
|
20231107,175400,640778695,4205,4205,4205,4205,0
|
|
20231107,175300,640778695,4205,4205,4205,4205,0
|
|
20231107,175200,640778695,4205,4205,4205,4205,0
|
|
20231107,175100,640778695,4205,4205,4205,4205,0
|
|
20231107,175000,640778695,4205,4205,4205,4205,0
|
|
20231107,174900,640778695,4205,4205,4205,4205,0
|
|
20231107,174800,640778695,4205,4205,4205,4205,0
|
|
20231107,174700,640778695,4205,4205,4205,4205,0
|
|
20231107,174600,640778695,4205,4205,4205,4205,0
|
|
20231107,174500,640778695,4205,4205,4205,4205,0
|
|
20231107,174400,640778695,4205,4205,4205,4205,0
|
|
20231107,174300,640778695,4205,4205,4205,4205,0
|
|
20231107,174200,640778695,4205,4205,4205,4205,0
|
|
20231107,174100,640778695,4205,4205,4205,4205,0
|
|
20231107,174000,640778695,4205,4205,4205,4205,0
|
|
20231107,173900,640778695,4205,4205,4205,4205,0
|
|
20231107,173800,640778695,4205,4205,4205,4205,0
|
|
20231107,173700,640778695,4205,4205,4205,4205,0
|
|
20231107,173600,640778695,4205,4205,4205,4205,9964
|
|
20231107,173500,640778695,4205,4205,4205,4205,0
|
|
20231107,173400,640778695,4205,4205,4205,4205,0
|
|
20231107,173300,640778695,4205,4205,4205,4205,0
|
|
20231107,173200,640778695,4205,4205,4205,4205,0
|
|
20231107,173100,640778695,4205,4205,4205,4205,0
|
|
20231107,173000,640778695,4205,4205,4205,4205,0
|
|
20231107,172900,640778695,4205,4205,4205,4205,0
|
|
20231107,172800,640778695,4205,4205,4205,4205,0
|
|
20231107,172700,640778695,4205,4205,4205,4205,0
|
|
20231107,172600,640778695,4205,4205,4205,4205,0
|
|
20231107,172500,640778695,4205,4205,4205,4205,0
|
|
20231107,172400,640778695,4205,4205,4205,4205,0
|
|
20231107,172300,640778695,4205,4205,4205,4205,0
|
|
20231107,172200,640778695,4205,4205,4205,4205,0
|
|
20231107,172100,640778695,4205,4205,4205,4205,0
|
|
20231107,172000,640778695,4205,4205,4205,4205,0
|
|
20231107,171900,640778695,4205,4205,4205,4205,0
|
|
20231107,171800,640778695,4205,4205,4205,4205,0
|
|
20231107,171700,640778695,4205,4205,4205,4205,0
|
|
20231107,171600,640778695,4205,4205,4205,4205,0
|
|
20231107,171500,640778695,4205,4205,4205,4205,0
|
|
20231107,171400,640778695,4205,4205,4205,4205,0
|
|
20231107,171300,640778695,4205,4205,4205,4205,0
|
|
20231107,171200,640778695,4205,4205,4205,4205,0
|
|
20231107,171100,640778695,4205,4205,4205,4205,0
|
|
20231107,171000,640778695,4205,4205,4205,4205,0
|
|
20231107,170900,640778695,4205,4205,4205,4205,0
|
|
20231107,170800,640778695,4205,4205,4205,4205,0
|
|
20231107,170700,640778695,4205,4205,4205,4205,0
|
|
20231107,170600,640778695,4205,4205,4205,4205,9964
|
|
20231107,170500,640778695,4205,4205,4205,4205,0
|
|
20231107,170400,640778695,4205,4205,4205,4205,0
|
|
20231107,170300,640778695,4205,4205,4205,4205,0
|
|
20231107,170200,640778695,4205,4205,4205,4205,0
|
|
20231107,170100,640778695,4205,4205,4205,4205,0
|
|
20231107,170000,640778695,4205,4205,4205,4205,0
|
|
20231107,165900,640778695,4205,4205,4205,4205,0
|
|
20231107,165800,640778695,4205,4205,4205,4205,0
|
|
20231107,165700,640778695,4205,4205,4205,4205,0
|
|
20231107,165600,640778695,4205,4205,4205,4205,0
|
|
20231107,165500,640778695,4205,4205,4205,4205,0
|
|
20231107,165400,640778695,4205,4205,4205,4205,0
|
|
20231107,165300,640778695,4205,4205,4205,4205,0
|
|
20231107,165200,640778695,4205,4205,4205,4205,0
|
|
20231107,165100,640778695,4205,4205,4205,4205,0
|
|
20231107,165000,640778695,4205,4205,4205,4205,0
|
|
20231107,164900,640778695,4205,4205,4205,4205,0
|
|
20231107,164800,640778695,4205,4205,4205,4205,0
|
|
20231107,164700,640778695,4205,4205,4205,4205,0
|
|
20231107,164600,640778695,4205,4205,4205,4205,0
|
|
20231107,164500,640778695,4205,4205,4205,4205,0
|
|
20231107,164400,640778695,4205,4205,4205,4205,0
|
|
20231107,164300,640778695,4205,4205,4205,4205,0
|
|
20231107,164200,640778695,4205,4205,4205,4205,0
|
|
20231107,164100,640778695,4205,4205,4205,4205,0
|
|
20231107,164000,640778695,4205,4205,4205,4205,0
|
|
20231107,163900,640778695,4205,4205,4205,4205,0
|
|
20231107,163800,640778695,4205,4205,4205,4205,0
|
|
20231107,163700,640778695,4205,4205,4205,4205,0
|
|
20231107,163600,640778695,4205,4205,4205,4205,9964
|
|
20231107,163500,640778695,4205,4205,4205,4205,0
|
|
20231107,163400,640778695,4205,4205,4205,4205,0
|
|
20231107,163300,640778695,4205,4205,4205,4205,0
|
|
20231107,163200,640778695,4205,4205,4205,4205,0
|
|
20231107,163100,640778695,4205,4205,4205,4205,0
|
|
20231107,163000,640778695,4205,4205,4205,4205,0
|
|
20231107,162900,640778695,4205,4205,4205,4205,0
|
|
20231107,162800,640778695,4205,4205,4205,4205,0
|
|
20231107,162700,640778695,4205,4205,4205,4205,0
|
|
20231107,162600,640778695,4205,4205,4205,4205,0
|
|
20231107,162500,640778695,4205,4205,4205,4205,0
|
|
20231107,162400,640778695,4205,4205,4205,4205,0
|
|
20231107,162300,640778695,4205,4205,4205,4205,0
|
|
20231107,162200,640778695,4205,4205,4205,4205,0
|
|
20231107,162100,640778695,4205,4205,4205,4205,0
|
|
20231107,162000,640778695,4205,4205,4205,4205,0
|
|
20231107,161900,640778695,4205,4205,4205,4205,0
|
|
20231107,161800,640778695,4205,4205,4205,4205,0
|
|
20231107,161700,640778695,4205,4205,4205,4205,0
|
|
20231107,161600,640778695,4205,4205,4205,4205,0
|
|
20231107,161500,640778695,4205,4205,4205,4205,0
|
|
20231107,161400,640778695,4205,4205,4205,4205,0
|
|
20231107,161300,640778695,4205,4205,4205,4205,0
|
|
20231107,161200,640778695,4205,4205,4205,4205,0
|
|
20231107,161100,640778695,4205,4205,4205,4205,0
|
|
20231107,161000,640778695,4205,4205,4205,4205,0
|
|
20231107,160900,640778695,4205,4205,4205,4205,0
|
|
20231107,160800,640778695,4205,4205,4205,4205,0
|
|
20231107,160700,640778695,4205,4205,4205,4205,0
|
|
20231107,160600,640778695,4205,4205,4205,4205,9964
|
|
20231107,160500,640778695,4205,4205,4205,4205,0
|
|
20231107,160400,640778695,4205,4205,4205,4205,0
|
|
20231107,160300,640778695,4205,4205,4205,4205,0
|
|
20231107,160200,640778695,4205,4205,4205,4205,0
|
|
20231107,160100,640778695,4205,4205,4205,4205,0
|
|
20231107,160000,640778695,4205,4205,4205,4205,0
|
|
20231107,155900,640778695,4205,4205,4205,4205,0
|
|
20231107,155800,640778695,4205,4205,4205,4205,0
|
|
20231107,155700,640778695,4205,4205,4205,4205,0
|
|
20231107,155600,640778695,4205,4205,4205,4205,0
|
|
20231107,155500,640778695,4205,4205,4205,4205,0
|
|
20231107,155400,640778695,4205,4205,4205,4205,0
|
|
20231107,155300,640778695,4205,4205,4205,4205,0
|
|
20231107,155200,640778695,4205,4205,4205,4205,0
|
|
20231107,155100,640778695,4205,4205,4205,4205,0
|
|
20231107,155000,640778695,4205,4205,4205,4205,0
|
|
20231107,154900,640778695,4205,4205,4205,4205,0
|
|
20231107,154800,640778695,4205,4205,4205,4205,0
|
|
20231107,154700,640778695,4205,4205,4205,4205,0
|
|
20231107,154600,640778695,4205,4205,4205,4205,0
|
|
20231107,154500,640778695,4205,4205,4205,4205,0
|
|
20231107,154400,640778695,4205,4205,4205,4205,0
|
|
20231107,154300,640778695,4205,4205,4205,4205,0
|
|
20231107,154200,640778695,4205,4205,4205,4205,0
|
|
20231107,154100,640778695,4205,4205,4205,4205,0
|
|
20231107,154000,640778695,4205,4205,4205,4205,0
|
|
20231107,153900,640778695,4205,4205,4205,4205,0
|
|
20231107,153800,640778695,4205,4205,4205,4205,0
|
|
20231107,153700,640778695,4205,4205,4205,4205,0
|
|
20231107,153600,640778695,4205,4205,4205,4205,9964
|
|
20231107,153500,640778695,4205,4205,4205,4205,0
|
|
20231107,153400,640778695,4205,4205,4205,4205,0
|
|
20231107,153300,640778695,4205,4205,4205,4205,0
|
|
20231107,153200,640778695,4205,4205,4205,4205,0
|
|
20231107,153100,640778695,4205,4205,4205,4205,0
|
|
20231107,153000,640778695,4205,4205,4205,4205,9964
|
|
20231107,152900,598880075,4260,4260,4260,4260,0
|
|
20231107,152800,598880075,4260,4260,4260,4260,0
|
|
20231107,152700,598880075,4260,4260,4260,4260,0
|
|
20231107,152600,598880075,4260,4260,4260,4260,0
|
|
20231107,152500,598880075,4260,4260,4260,4260,0
|
|
20231107,152400,598880075,4260,4260,4260,4260,0
|
|
20231107,152300,598880075,4260,4260,4260,4260,0
|
|
20231107,152200,598880075,4260,4260,4260,4260,0
|
|
20231107,152100,598880075,4260,4260,4260,4260,0
|
|
20231107,152000,598880075,4260,4260,4260,4260,0
|
|
20231107,151900,598880075,4260,4260,4260,4260,6
|
|
20231107,151800,598854515,4260,4250,4260,4250,41
|
|
20231107,151700,598680035,4255,4255,4255,4255,0
|
|
20231107,151600,598680035,4255,4255,4255,4255,1
|
|
20231107,151500,598675780,4255,4255,4255,4255,5
|
|
20231107,151400,598654505,4255,4255,4255,4255,1
|
|
20231107,151300,598650250,4260,4260,4260,4260,0
|
|
20231107,151200,598650250,4260,4260,4260,4260,0
|
|
20231107,151100,598650250,4260,4235,4260,4235,829
|
|
20231107,151000,595136410,4260,4260,4260,4260,1
|
|
20231107,150900,595132150,4225,4250,4270,4225,309
|
|
20231107,150800,593821060,4250,4265,4270,4250,172
|
|
20231107,150700,593089180,4275,4275,4275,4275,0
|
|
20231107,150600,593089180,4275,4275,4275,4275,0
|
|
20231107,150500,593089180,4275,4275,4275,4275,0
|
|
20231107,150400,593089180,4275,4275,4275,4275,37
|
|
20231107,150300,592931005,4270,4270,4270,4270,0
|
|
20231107,150200,592931005,4270,4255,4270,4255,800
|
|
20231107,150100,589515290,4225,4260,4260,4225,2600
|
|
20231107,150000,578515635,4260,4260,4260,4260,0
|
|
20231107,145900,578515635,4260,4230,4260,4230,2
|
|
20231107,145800,578507145,4260,4260,4260,4260,8
|
|
20231107,145700,578473065,4230,4230,4230,4230,0
|
|
20231107,145600,578473065,4230,4245,4245,4230,661
|
|
20231107,145500,575672030,4245,4245,4245,4245,0
|
|
20231107,145400,575672030,4245,4245,4245,4245,0
|
|
20231107,145300,575672030,4245,4245,4245,4245,0
|
|
20231107,145200,575672030,4245,4245,4245,4245,219
|
|
20231107,145100,574742375,4275,4275,4275,4275,0
|
|
20231107,145000,574742375,4275,4275,4275,4275,0
|
|
20231107,144900,574742375,4275,4275,4275,4275,0
|
|
20231107,144800,574742375,4275,4275,4275,4275,1
|
|
20231107,144700,574738100,4245,4245,4245,4245,1
|
|
20231107,144600,574733855,4275,4250,4275,4250,31
|
|
20231107,144500,574601710,4240,4240,4240,4240,0
|
|
20231107,144400,574601710,4240,4230,4240,4230,179
|
|
20231107,144300,573842800,4240,4240,4240,4240,0
|
|
20231107,144200,573842800,4240,4240,4240,4240,0
|
|
20231107,144100,573842800,4240,4240,4240,4240,342
|
|
20231107,144000,572392720,4240,4240,4240,4230,1155
|
|
20231107,143900,567501490,4240,4240,4240,4240,0
|
|
20231107,143800,567501490,4240,4240,4240,4240,1
|
|
20231107,143700,567497250,4235,4235,4235,4235,5
|
|
20231107,143600,567476075,4245,4245,4245,4245,0
|
|
20231107,143500,567476075,4245,4245,4245,4245,1
|
|
20231107,143400,567471830,4235,4235,4235,4235,0
|
|
20231107,143300,567471830,4235,4235,4235,4235,10
|
|
20231107,143200,567429480,4235,4235,4235,4235,77
|
|
20231107,143100,567103385,4250,4250,4250,4250,0
|
|
20231107,143000,567103385,4250,4250,4250,4250,0
|
|
20231107,142900,567103385,4250,4250,4250,4250,0
|
|
20231107,142800,567103385,4250,4250,4250,4250,0
|
|
20231107,142700,567103385,4250,4235,4250,4235,91
|
|
20231107,142600,566716650,4250,4250,4250,4250,0
|
|
20231107,142500,566716650,4250,4250,4250,4250,0
|
|
20231107,142400,566716650,4250,4250,4250,4250,0
|
|
20231107,142300,566716650,4250,4245,4250,4245,118
|
|
20231107,142200,566215400,4240,4240,4240,4240,20
|
|
20231107,142100,566130600,4240,4240,4240,4240,0
|
|
20231107,142000,566130600,4240,4240,4240,4240,11
|
|
20231107,141900,566083960,4240,4240,4240,4240,3
|
|
20231107,141800,566071240,4245,4240,4245,4240,19
|
|
20231107,141700,565990630,4240,4240,4240,4240,0
|
|
20231107,141600,565990630,4240,4240,4240,4240,0
|
|
20231107,141500,565990630,4240,4240,4240,4240,0
|
|
20231107,141400,565990630,4240,4240,4240,4240,9
|
|
20231107,141300,565952470,4235,4235,4235,4235,5
|
|
20231107,141200,565931295,4250,4250,4250,4250,1
|
|
20231107,141100,565927045,4230,4230,4230,4230,0
|
|
20231107,141000,565927045,4230,4230,4230,4230,0
|
|
20231107,140900,565927045,4230,4230,4230,4230,0
|
|
20231107,140800,565927045,4230,4240,4240,4230,607
|
|
20231107,140700,563356865,4240,4240,4240,4240,85
|
|
20231107,140600,562996465,4250,4250,4250,4250,0
|
|
20231107,140500,562996465,4250,4250,4250,4250,0
|
|
20231107,140400,562996465,4250,4250,4250,4250,0
|
|
20231107,140300,562996465,4250,4250,4250,4250,15
|
|
20231107,140200,562932715,4250,4250,4250,4250,2
|
|
20231107,140100,562924215,4250,4240,4250,4235,100
|
|
20231107,140000,562500440,4240,4250,4250,4230,402
|
|
20231107,135900,560793495,4260,4245,4260,4245,418
|
|
20231107,135800,559014655,4230,4250,4250,4230,383
|
|
20231107,135700,557393725,4230,4290,4290,4225,6530
|
|
20231107,135600,529672005,4285,4270,4335,4270,17074
|
|
20231107,135500,456007075,4245,4265,4265,4245,3260
|
|
20231107,135400,442149965,4265,4265,4265,4265,125
|
|
20231107,135300,441616840,4265,4265,4265,4265,0
|
|
20231107,135200,441616840,4265,4265,4265,4265,0
|
|
20231107,135100,441616840,4265,4265,4265,4265,0
|
|
20231107,135000,441616840,4265,4275,4275,4265,1962
|
|
20231107,134900,433246405,4275,4290,4290,4275,123
|
|
20231107,134800,432718770,4290,4290,4290,4290,0
|
|
20231107,134700,432718770,4290,4290,4290,4290,0
|
|
20231107,134600,432718770,4290,4290,4290,4290,30
|
|
20231107,134500,432590070,4290,4290,4290,4290,538
|
|
20231107,134400,430282050,4295,4290,4295,4290,6
|
|
20231107,134300,430256290,4290,4290,4290,4290,0
|
|
20231107,134200,430256290,4290,4285,4290,4285,67
|
|
20231107,134100,429968865,4285,4285,4285,4285,0
|
|
20231107,134000,429968865,4285,4290,4290,4285,7
|
|
20231107,133900,429938855,4285,4285,4290,4285,31
|
|
20231107,133800,429805990,4260,4260,4260,4260,100
|
|
20231107,133700,429379990,4290,4280,4290,4280,1000
|
|
20231107,133600,425099460,4280,4280,4280,4280,952
|
|
20231107,133500,421024900,4280,4280,4280,4280,698
|
|
20231107,133400,418037460,4285,4285,4285,4280,308
|
|
20231107,133300,416719155,4280,4280,4280,4280,3132
|
|
20231107,133200,403314195,4280,4280,4280,4280,26
|
|
20231107,133100,403202915,4280,4280,4280,4280,0
|
|
20231107,133000,403202915,4280,4275,4280,4275,250
|
|
20231107,132900,402133795,4275,4275,4275,4275,1000
|
|
20231107,132800,397858795,4275,4275,4275,4275,1
|
|
20231107,132700,397854520,4255,4255,4255,4255,100
|
|
20231107,132600,397429020,4275,4275,4275,4275,20
|
|
20231107,132500,397343520,4275,4275,4275,4275,1
|
|
20231107,132400,397339245,4275,4275,4275,4275,1
|
|
20231107,132300,397334970,4250,4265,4265,4250,719
|
|
20231107,132200,394274405,4260,4260,4260,4260,0
|
|
20231107,132100,394274405,4260,4260,4260,4260,0
|
|
20231107,132000,394274405,4260,4260,4260,4260,0
|
|
20231107,131900,394274405,4260,4260,4260,4260,0
|
|
20231107,131800,394274405,4260,4265,4265,4260,126
|
|
20231107,131700,393737590,4260,4260,4260,4260,0
|
|
20231107,131600,393737590,4260,4260,4260,4260,15
|
|
20231107,131500,393673690,4270,4270,4270,4270,289
|
|
20231107,131400,392439660,4275,4275,4275,4275,6
|
|
20231107,131300,392414010,4270,4270,4270,4270,50
|
|
20231107,131200,392200510,4275,4275,4275,4275,0
|
|
20231107,131100,392200510,4275,4275,4275,4275,18
|
|
20231107,131000,392123560,4275,4275,4275,4275,0
|
|
20231107,130900,392123560,4275,4275,4275,4275,0
|
|
20231107,130800,392123560,4275,4275,4275,4275,1
|
|
20231107,130700,392119285,4260,4260,4260,4260,0
|
|
20231107,130600,392119285,4260,4260,4260,4260,0
|
|
20231107,130500,392119285,4260,4260,4260,4260,1
|
|
20231107,130400,392115025,4260,4260,4260,4260,224
|
|
20231107,130300,391160785,4260,4260,4260,4260,402
|
|
20231107,130200,389448265,4255,4255,4255,4255,0
|
|
20231107,130100,389448265,4255,4255,4255,4255,12
|
|
20231107,130000,389397205,4255,4255,4255,4255,246
|
|
20231107,125900,388350475,4250,4250,4250,4250,0
|
|
20231107,125800,388350475,4250,4250,4250,4250,0
|
|
20231107,125700,388350475,4250,4260,4260,4250,460
|
|
20231107,125600,386395250,4280,4280,4280,4280,0
|
|
20231107,125500,386395250,4280,4280,4280,4280,0
|
|
20231107,125400,386395250,4280,4280,4280,4280,0
|
|
20231107,125300,386395250,4280,4280,4280,4280,0
|
|
20231107,125200,386395250,4280,4280,4280,4280,35
|
|
20231107,125100,386245450,4280,4280,4280,4280,0
|
|
20231107,125000,386245450,4280,4280,4280,4280,0
|
|
20231107,124900,386245450,4280,4280,4280,4280,2
|
|
20231107,124800,386236890,4280,4280,4280,4280,0
|
|
20231107,124700,386236890,4280,4280,4280,4280,0
|
|
20231107,124600,386236890,4280,4280,4280,4280,25
|
|
20231107,124500,386129890,4280,4280,4280,4280,0
|
|
20231107,124400,386129890,4280,4280,4280,4280,2
|
|
20231107,124300,386121330,4280,4280,4280,4280,0
|
|
20231107,124200,386121330,4280,4280,4280,4280,0
|
|
20231107,124100,386121330,4280,4280,4280,4280,1
|
|
20231107,124000,386117050,4280,4280,4280,4280,0
|
|
20231107,123900,386117050,4280,4280,4280,4280,0
|
|
20231107,123800,386117050,4280,4280,4280,4280,0
|
|
20231107,123700,386117050,4280,4280,4280,4280,0
|
|
20231107,123600,386117050,4280,4280,4280,4280,0
|
|
20231107,123500,386117050,4280,4280,4280,4280,0
|
|
20231107,123400,386117050,4280,4280,4280,4280,0
|
|
20231107,123300,386117050,4280,4280,4280,4280,0
|
|
20231107,123200,386117050,4280,4280,4280,4280,0
|
|
20231107,123100,386117050,4280,4280,4280,4280,1
|
|
20231107,123000,386112770,4250,4250,4250,4250,1
|
|
20231107,122900,386108520,4280,4280,4280,4280,0
|
|
20231107,122800,386108520,4280,4280,4280,4280,0
|
|
20231107,122700,386108520,4280,4280,4280,4280,0
|
|
20231107,122600,386108520,4280,4250,4280,4250,181
|
|
20231107,122500,385339240,4285,4285,4285,4285,1
|
|
20231107,122400,385334955,4250,4250,4250,4250,0
|
|
20231107,122300,385334955,4250,4250,4250,4250,0
|
|
20231107,122200,385334955,4250,4250,4250,4250,0
|
|
20231107,122100,385334955,4250,4250,4250,4250,0
|
|
20231107,122000,385334955,4250,4260,4260,4250,50
|
|
20231107,121900,385122435,4250,4250,4250,4250,0
|
|
20231107,121800,385122435,4250,4250,4250,4250,0
|
|
20231107,121700,385122435,4250,4280,4280,4250,10
|
|
20231107,121600,385079785,4285,4285,4285,4285,0
|
|
20231107,121500,385079785,4285,4275,4285,4275,23
|
|
20231107,121400,384981350,4250,4250,4250,4250,34
|
|
20231107,121300,384836850,4250,4265,4265,4250,544
|
|
20231107,121200,382520005,4270,4280,4280,4270,412
|
|
20231107,121100,380759770,4285,4285,4285,4285,106
|
|
20231107,121000,380305560,4285,4285,4285,4285,0
|
|
20231107,120900,380305560,4285,4285,4285,4285,0
|
|
20231107,120800,380305560,4285,4290,4310,4285,336
|
|
20231107,120700,378864045,4290,4290,4290,4290,74
|
|
20231107,120600,378546585,4310,4310,4310,4310,0
|
|
20231107,120500,378546585,4310,4295,4310,4295,159
|
|
20231107,120400,377863665,4315,4315,4315,4315,0
|
|
20231107,120300,377863665,4315,4315,4315,4315,5
|
|
20231107,120200,377842090,4315,4315,4315,4315,1174
|
|
20231107,120100,372776280,4320,4320,4320,4320,0
|
|
20231107,120000,372776280,4320,4300,4320,4300,6518
|
|
20231107,115900,344661695,4300,4300,4300,4300,0
|
|
20231107,115800,344661695,4300,4300,4300,4300,0
|
|
20231107,115700,344661695,4300,4300,4300,4300,0
|
|
20231107,115600,344661695,4300,4300,4300,4300,0
|
|
20231107,115500,344661695,4300,4300,4300,4300,0
|
|
20231107,115400,344661695,4300,4300,4300,4300,561
|
|
20231107,115300,342249395,4300,4305,4305,4300,85
|
|
20231107,115200,341883870,4305,4305,4305,4300,291
|
|
20231107,115100,340632370,4305,4305,4305,4305,1500
|
|
20231107,115000,334174870,4305,4305,4305,4305,103
|
|
20231107,114900,333731455,4305,4305,4305,4305,311
|
|
20231107,114800,332392600,4300,4300,4300,4300,2
|
|
20231107,114700,332384000,4305,4305,4305,4305,50
|
|
20231107,114600,332168750,4290,4295,4295,4290,5
|
|
20231107,114500,332147295,4300,4300,4300,4300,0
|
|
20231107,114400,332147295,4300,4300,4300,4300,0
|
|
20231107,114300,332147295,4300,4300,4300,4300,0
|
|
20231107,114200,332147295,4300,4300,4300,4300,1560
|
|
20231107,114100,325439295,4305,4290,4305,4290,2071
|
|
20231107,114000,316537255,4290,4290,4290,4290,0
|
|
20231107,113900,316537255,4290,4290,4290,4290,31
|
|
20231107,113800,316404265,4290,4285,4290,4285,982
|
|
20231107,113700,312195780,4285,4275,4285,4275,51
|
|
20231107,113600,311977745,4280,4280,4280,4280,265
|
|
20231107,113500,310843545,4280,4280,4280,4280,0
|
|
20231107,113400,310843545,4280,4280,4280,4280,1
|
|
20231107,113300,310839265,4280,4280,4280,4280,0
|
|
20231107,113200,310839265,4280,4280,4280,4280,0
|
|
20231107,113100,310839265,4280,4280,4280,4280,13
|
|
20231107,113000,310783625,4280,4280,4280,4280,0
|
|
20231107,112900,310783625,4280,4280,4280,4280,0
|
|
20231107,112800,310783625,4280,4280,4280,4280,1
|
|
20231107,112700,310779345,4280,4275,4280,4275,692
|
|
20231107,112600,307821035,4275,4275,4275,4275,1
|
|
20231107,112500,307816760,4275,4275,4275,4275,74
|
|
20231107,112400,307500410,4275,4275,4275,4275,0
|
|
20231107,112300,307500410,4275,4275,4275,4275,125
|
|
20231107,112200,306966035,4275,4270,4275,4270,3917
|
|
20231107,112100,290224440,4275,4250,4275,4250,5010
|
|
20231107,112000,268819710,4255,4265,4265,4255,533
|
|
20231107,111900,266546795,4255,4255,4255,4250,172
|
|
20231107,111800,265814945,4255,4255,4255,4255,30
|
|
20231107,111700,265687295,4260,4260,4260,4260,21
|
|
20231107,111600,265597835,4270,4270,4270,4270,1
|
|
20231107,111500,265593565,4240,4240,4240,4240,6
|
|
20231107,111400,265568125,4240,4255,4265,4240,2499
|
|
20231107,111300,254958105,4255,4255,4255,4255,299
|
|
20231107,111200,253685860,4255,4255,4255,4255,2
|
|
20231107,111100,253677350,4250,4250,4250,4250,193
|
|
20231107,111000,252857100,4255,4260,4260,4255,821
|
|
20231107,110900,249360475,4260,4260,4260,4260,0
|
|
20231107,110800,249360475,4260,4260,4260,4260,0
|
|
20231107,110700,249360475,4260,4260,4260,4260,0
|
|
20231107,110600,249360475,4260,4260,4260,4260,0
|
|
20231107,110500,249360475,4260,4260,4260,4260,7
|
|
20231107,110400,249330655,4255,4255,4255,4255,0
|
|
20231107,110300,249330655,4255,4255,4255,4255,126
|
|
20231107,110200,248794525,4270,4270,4270,4270,0
|
|
20231107,110100,248794525,4270,4265,4270,4265,20
|
|
20231107,110000,248709215,4260,4260,4260,4260,0
|
|
20231107,105900,248709215,4260,4260,4260,4260,4
|
|
20231107,105800,248692175,4260,4260,4260,4260,0
|
|
20231107,105700,248692175,4260,4260,4260,4260,31
|
|
20231107,105600,248560115,4260,4260,4260,4260,0
|
|
20231107,105500,248560115,4260,4260,4260,4260,0
|
|
20231107,105400,248560115,4260,4260,4260,4260,1
|
|
20231107,105300,248555855,4255,4255,4255,4255,40
|
|
20231107,105200,248385655,4260,4260,4260,4260,0
|
|
20231107,105100,248385655,4260,4260,4260,4260,0
|
|
20231107,105000,248385655,4260,4260,4260,4260,162
|
|
20231107,104900,247695535,4255,4255,4255,4255,0
|
|
20231107,104800,247695535,4255,4260,4260,4255,50
|
|
20231107,104700,247482780,4255,4255,4255,4255,0
|
|
20231107,104600,247482780,4255,4255,4255,4255,0
|
|
20231107,104500,247482780,4255,4260,4260,4255,139
|
|
20231107,104400,246891285,4260,4260,4260,4260,0
|
|
20231107,104300,246891285,4260,4260,4260,4260,0
|
|
20231107,104200,246891285,4260,4260,4265,4260,612
|
|
20231107,104100,244284160,4260,4260,4260,4235,107
|
|
20231107,104000,243830915,4250,4260,4260,4250,17
|
|
20231107,103900,243758625,4260,4260,4260,4260,0
|
|
20231107,103800,243758625,4260,4260,4260,4260,1
|
|
20231107,103700,243754365,4255,4255,4255,4255,0
|
|
20231107,103600,243754365,4255,4255,4255,4255,0
|
|
20231107,103500,243754365,4255,4250,4255,4250,1405
|
|
20231107,103400,237780340,4250,4250,4250,4250,350
|
|
20231107,103300,236292840,4235,4235,4235,4235,80
|
|
20231107,103200,235954040,4230,4230,4230,4230,2021
|
|
20231107,103100,227405210,4255,4255,4255,4255,289
|
|
20231107,103000,226175515,4255,4235,4255,4235,612
|
|
20231107,102900,223571975,4225,4225,4230,4225,127
|
|
20231107,102800,223035395,4230,4230,4230,4230,175
|
|
20231107,102700,222295145,4230,4230,4230,4225,47
|
|
20231107,102600,222096555,4225,4235,4235,4225,39
|
|
20231107,102500,221931700,4230,4230,4230,4230,1
|
|
20231107,102400,221927470,4230,4230,4230,4230,0
|
|
20231107,102300,221927470,4230,4230,4230,4230,47
|
|
20231107,102200,221728660,4255,4255,4255,4255,1
|
|
20231107,102100,221724405,4225,4225,4225,4225,0
|
|
20231107,102000,221724405,4225,4225,4225,4225,23
|
|
20231107,101900,221627230,4225,4225,4230,4225,151
|
|
20231107,101800,220989160,4225,4235,4235,4225,1005
|
|
20231107,101700,216741155,4255,4235,4255,4235,1065
|
|
20231107,101600,212210545,4220,4220,4220,4220,363
|
|
20231107,101500,210678685,4225,4240,4240,4225,2543
|
|
20231107,101400,199929775,4230,4235,4235,4230,71
|
|
20231107,101300,199629100,4235,4235,4235,4235,100
|
|
20231107,101200,199205600,4240,4240,4240,4240,2297
|
|
20231107,101100,189466320,4240,4240,4240,4240,624
|
|
20231107,101000,186820560,4245,4250,4250,4245,1104
|
|
20231107,100900,182133320,4255,4255,4255,4255,195
|
|
20231107,100800,181303595,4255,4260,4260,4255,1300
|
|
20231107,100700,175770595,4275,4260,4275,4260,200
|
|
20231107,100600,174917555,4255,4260,4260,4255,207
|
|
20231107,100500,174036740,4270,4270,4270,4270,0
|
|
20231107,100400,174036740,4270,4270,4270,4270,0
|
|
20231107,100300,174036740,4270,4270,4270,4270,0
|
|
20231107,100200,174036740,4270,4270,4270,4270,88
|
|
20231107,100100,173660980,4270,4270,4270,4270,0
|
|
20231107,100000,173660980,4270,4270,4270,4270,0
|
|
20231107,095900,173660980,4270,4270,4270,4270,0
|
|
20231107,095800,173660980,4270,4270,4270,4270,0
|
|
20231107,095700,173660980,4270,4270,4270,4270,0
|
|
20231107,095600,173660980,4270,4270,4270,4270,28
|
|
20231107,095500,173541420,4270,4260,4270,4255,501
|
|
20231107,095400,171404425,4285,4285,4285,4285,0
|
|
20231107,095300,171404425,4285,4280,4285,4280,80
|
|
20231107,095200,171061975,4280,4265,4280,4265,120
|
|
20231107,095100,170548710,4245,4245,4245,4245,600
|
|
20231107,095000,168001710,4245,4245,4245,4245,5
|
|
20231107,094900,167980485,4245,4245,4245,4245,0
|
|
20231107,094800,167980485,4245,4245,4245,4245,0
|
|
20231107,094700,167980485,4245,4245,4245,4245,900
|
|
20231107,094600,164159985,4245,4245,4245,4245,0
|
|
20231107,094500,164159985,4245,4250,4250,4245,200
|
|
20231107,094400,163310485,4275,4275,4275,4275,235
|
|
20231107,094300,162305860,4245,4245,4245,4245,0
|
|
20231107,094200,162305860,4245,4260,4260,4245,203
|
|
20231107,094100,161442275,4255,4270,4270,4255,802
|
|
20231107,094000,158017765,4270,4270,4270,4270,230
|
|
20231107,093900,157035665,4275,4275,4275,4275,0
|
|
20231107,093800,157035665,4275,4275,4275,4275,1
|
|
20231107,093700,157031390,4255,4275,4275,4255,30
|
|
20231107,093600,156903540,4280,4280,4280,4255,2605
|
|
20231107,093500,145758615,4270,4270,4280,4265,3374
|
|
20231107,093400,131358415,4270,4270,4270,4270,251
|
|
20231107,093300,130286645,4265,4265,4265,4265,233
|
|
20231107,093200,129292900,4265,4265,4265,4265,11
|
|
20231107,093100,129245985,4245,4255,4265,4245,503
|
|
20231107,093000,127107935,4265,4265,4265,4265,1
|
|
20231107,092900,127103670,4265,4265,4265,4265,101
|
|
20231107,092800,126672905,4270,4270,4270,4255,230
|
|
20231107,092700,125690820,4270,4255,4270,4255,300
|
|
20231107,092600,124414080,4255,4260,4260,4255,1716
|
|
20231107,092500,117112240,4260,4275,4300,4260,1156
|
|
20231107,092400,112180760,4255,4255,4255,4255,52
|
|
20231107,092300,111959500,4255,4245,4255,4245,104
|
|
20231107,092200,111517980,4250,4270,4270,4250,1583
|
|
20231107,092100,104773975,4275,4245,4275,4245,1319
|
|
20231107,092000,99138250,4275,4255,4275,4245,332
|
|
20231107,091900,97727215,4265,4275,4275,4255,117
|
|
20231107,091800,97228230,4275,4265,4275,4265,1611
|
|
20231107,091700,90349270,4265,4255,4265,4255,466
|
|
20231107,091600,88361810,4255,4255,4255,4255,27
|
|
20231107,091500,88246925,4255,4255,4255,4255,251
|
|
20231107,091400,87178920,4255,4280,4280,4255,3026
|
|
20231107,091300,74260655,4300,4300,4315,4300,252
|
|
20231107,091200,73175065,4305,4285,4305,4275,823
|
|
20231107,091100,69655240,4310,4310,4310,4310,0
|
|
20231107,091000,69655240,4310,4275,4310,4275,531
|
|
20231107,090900,67372865,4275,4305,4305,4270,261
|
|
20231107,090800,66254435,4295,4300,4315,4295,2751
|
|
20231107,090700,54413605,4300,4250,4300,4250,2710
|
|
20231107,090600,42836215,4245,4235,4245,4235,277
|
|
20231107,090500,41662720,4235,4215,4235,4210,2540
|
|
20231107,090400,30957100,4215,4215,4215,4210,2069
|
|
20231107,090300,22240405,4215,4225,4225,4215,1117
|
|
20231107,090200,17527070,4225,4230,4255,4225,725
|
|
20231107,090100,14463535,4225,4265,4270,4225,1931
|
|
20231107,090000,6262310,4265,4265,4265,4265,1210
|