587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,184400,668301570,4650,4650,4650,4650,3867
|
|
20231101,184300,668301570,4650,4650,4650,4650,0
|
|
20231101,184200,668301570,4650,4650,4650,4650,0
|
|
20231101,184100,668301570,4650,4650,4650,4650,0
|
|
20231101,184000,668301570,4650,4650,4650,4650,0
|
|
20231101,183900,668301570,4650,4650,4650,4650,0
|
|
20231101,183800,668301570,4650,4650,4650,4650,0
|
|
20231101,183700,668301570,4650,4650,4650,4650,0
|
|
20231101,183600,668301570,4650,4650,4650,4650,0
|
|
20231101,183500,668301570,4650,4650,4650,4650,0
|
|
20231101,183400,668301570,4650,4650,4650,4650,0
|
|
20231101,183300,668301570,4650,4650,4650,4650,0
|
|
20231101,183200,668301570,4650,4650,4650,4650,0
|
|
20231101,183100,668301570,4650,4650,4650,4650,0
|
|
20231101,183000,668301570,4650,4650,4650,4650,0
|
|
20231101,182900,668301570,4650,4650,4650,4650,0
|
|
20231101,182800,668301570,4650,4650,4650,4650,0
|
|
20231101,182700,668301570,4650,4650,4650,4650,0
|
|
20231101,182600,668301570,4650,4650,4650,4650,0
|
|
20231101,182500,668301570,4650,4650,4650,4650,0
|
|
20231101,182400,668301570,4650,4650,4650,4650,0
|
|
20231101,182300,668301570,4650,4650,4650,4650,0
|
|
20231101,182200,668301570,4650,4650,4650,4650,0
|
|
20231101,182100,668301570,4650,4650,4650,4650,0
|
|
20231101,182000,668301570,4650,4650,4650,4650,0
|
|
20231101,181900,668301570,4650,4650,4650,4650,0
|
|
20231101,181800,668301570,4650,4650,4650,4650,0
|
|
20231101,181700,668301570,4650,4650,4650,4650,0
|
|
20231101,181600,668301570,4650,4650,4650,4650,0
|
|
20231101,181500,668301570,4650,4650,4650,4650,0
|
|
20231101,181400,668301570,4650,4650,4650,4650,3867
|
|
20231101,181300,668301570,4650,4650,4650,4650,0
|
|
20231101,181200,668301570,4650,4650,4650,4650,0
|
|
20231101,181100,668301570,4650,4650,4650,4650,0
|
|
20231101,181000,668301570,4650,4650,4650,4650,0
|
|
20231101,180900,668301570,4650,4650,4650,4650,0
|
|
20231101,180800,668301570,4650,4650,4650,4650,0
|
|
20231101,180700,668301570,4650,4650,4650,4650,0
|
|
20231101,180600,668301570,4650,4650,4650,4650,0
|
|
20231101,180500,668301570,4650,4650,4650,4650,0
|
|
20231101,180400,668301570,4650,4650,4650,4650,0
|
|
20231101,180300,668301570,4650,4650,4650,4650,0
|
|
20231101,180200,668301570,4650,4650,4650,4650,0
|
|
20231101,180100,668301570,4650,4650,4650,4650,0
|
|
20231101,180000,668301570,4650,4650,4650,4650,0
|
|
20231101,175900,668301570,4650,4650,4650,4650,0
|
|
20231101,175800,668301570,4650,4650,4650,4650,0
|
|
20231101,175700,668301570,4650,4650,4650,4650,0
|
|
20231101,175600,668301570,4650,4650,4650,4650,0
|
|
20231101,175500,668301570,4650,4650,4650,4650,0
|
|
20231101,175400,668301570,4650,4650,4650,4650,0
|
|
20231101,175300,668301570,4650,4650,4650,4650,0
|
|
20231101,175200,668301570,4650,4650,4650,4650,0
|
|
20231101,175100,668301570,4650,4650,4650,4650,0
|
|
20231101,175000,668301570,4650,4650,4650,4650,0
|
|
20231101,174900,668301570,4650,4650,4650,4650,0
|
|
20231101,174800,668301570,4650,4650,4650,4650,0
|
|
20231101,174700,668301570,4650,4650,4650,4650,0
|
|
20231101,174600,668301570,4650,4650,4650,4650,0
|
|
20231101,174500,668301570,4650,4650,4650,4650,0
|
|
20231101,174400,668301570,4650,4650,4650,4650,3867
|
|
20231101,174300,668301570,4650,4650,4650,4650,0
|
|
20231101,174200,668301570,4650,4650,4650,4650,0
|
|
20231101,174100,668301570,4650,4650,4650,4650,0
|
|
20231101,174000,668301570,4650,4650,4650,4650,0
|
|
20231101,173900,668301570,4650,4650,4650,4650,0
|
|
20231101,173800,668301570,4650,4650,4650,4650,0
|
|
20231101,173700,668301570,4650,4650,4650,4650,0
|
|
20231101,173600,668301570,4650,4650,4650,4650,0
|
|
20231101,173500,668301570,4650,4650,4650,4650,0
|
|
20231101,173400,668301570,4650,4650,4650,4650,0
|
|
20231101,173300,668301570,4650,4650,4650,4650,0
|
|
20231101,173200,668301570,4650,4650,4650,4650,0
|
|
20231101,173100,668301570,4650,4650,4650,4650,0
|
|
20231101,173000,668301570,4650,4650,4650,4650,0
|
|
20231101,172900,668301570,4650,4650,4650,4650,0
|
|
20231101,172800,668301570,4650,4650,4650,4650,0
|
|
20231101,172700,668301570,4650,4650,4650,4650,0
|
|
20231101,172600,668301570,4650,4650,4650,4650,0
|
|
20231101,172500,668301570,4650,4650,4650,4650,0
|
|
20231101,172400,668301570,4650,4650,4650,4650,0
|
|
20231101,172300,668301570,4650,4650,4650,4650,0
|
|
20231101,172200,668301570,4650,4650,4650,4650,0
|
|
20231101,172100,668301570,4650,4650,4650,4650,0
|
|
20231101,172000,668301570,4650,4650,4650,4650,0
|
|
20231101,171900,668301570,4650,4650,4650,4650,0
|
|
20231101,171800,668301570,4650,4650,4650,4650,0
|
|
20231101,171700,668301570,4650,4650,4650,4650,0
|
|
20231101,171600,668301570,4650,4650,4650,4650,0
|
|
20231101,171500,668301570,4650,4650,4650,4650,0
|
|
20231101,171400,668301570,4650,4650,4650,4650,3867
|
|
20231101,171300,668301570,4650,4650,4650,4650,0
|
|
20231101,171200,668301570,4650,4650,4650,4650,0
|
|
20231101,171100,668301570,4650,4650,4650,4650,0
|
|
20231101,171000,668301570,4650,4650,4650,4650,0
|
|
20231101,170900,668301570,4650,4650,4650,4650,0
|
|
20231101,170800,668301570,4650,4650,4650,4650,0
|
|
20231101,170700,668301570,4650,4650,4650,4650,0
|
|
20231101,170600,668301570,4650,4650,4650,4650,0
|
|
20231101,170500,668301570,4650,4650,4650,4650,0
|
|
20231101,170400,668301570,4650,4650,4650,4650,0
|
|
20231101,170300,668301570,4650,4650,4650,4650,0
|
|
20231101,170200,668301570,4650,4650,4650,4650,0
|
|
20231101,170100,668301570,4650,4650,4650,4650,0
|
|
20231101,170000,668301570,4650,4650,4650,4650,0
|
|
20231101,165900,668301570,4650,4650,4650,4650,0
|
|
20231101,165800,668301570,4650,4650,4650,4650,0
|
|
20231101,165700,668301570,4650,4650,4650,4650,0
|
|
20231101,165600,668301570,4650,4650,4650,4650,0
|
|
20231101,165500,668301570,4650,4650,4650,4650,0
|
|
20231101,165400,668301570,4650,4650,4650,4650,0
|
|
20231101,165300,668301570,4650,4650,4650,4650,0
|
|
20231101,165200,668301570,4650,4650,4650,4650,0
|
|
20231101,165100,668301570,4650,4650,4650,4650,0
|
|
20231101,165000,668301570,4650,4650,4650,4650,0
|
|
20231101,164900,668301570,4650,4650,4650,4650,0
|
|
20231101,164800,668301570,4650,4650,4650,4650,0
|
|
20231101,164700,668301570,4650,4650,4650,4650,0
|
|
20231101,164600,668301570,4650,4650,4650,4650,0
|
|
20231101,164500,668301570,4650,4650,4650,4650,0
|
|
20231101,164400,668301570,4650,4650,4650,4650,3867
|
|
20231101,164300,668301570,4650,4650,4650,4650,0
|
|
20231101,164200,668301570,4650,4650,4650,4650,0
|
|
20231101,164100,668301570,4650,4650,4650,4650,0
|
|
20231101,164000,668301570,4650,4650,4650,4650,0
|
|
20231101,163900,668301570,4650,4650,4650,4650,0
|
|
20231101,163800,668301570,4650,4650,4650,4650,0
|
|
20231101,163700,668301570,4650,4650,4650,4650,0
|
|
20231101,163600,668301570,4650,4650,4650,4650,0
|
|
20231101,163500,668301570,4650,4650,4650,4650,0
|
|
20231101,163400,668301570,4650,4650,4650,4650,0
|
|
20231101,163300,668301570,4650,4650,4650,4650,0
|
|
20231101,163200,668301570,4650,4650,4650,4650,0
|
|
20231101,163100,668301570,4650,4650,4650,4650,0
|
|
20231101,163000,668301570,4650,4650,4650,4650,0
|
|
20231101,162900,668301570,4650,4650,4650,4650,0
|
|
20231101,162800,668301570,4650,4650,4650,4650,0
|
|
20231101,162700,668301570,4650,4650,4650,4650,0
|
|
20231101,162600,668301570,4650,4650,4650,4650,0
|
|
20231101,162500,668301570,4650,4650,4650,4650,0
|
|
20231101,162400,668301570,4650,4650,4650,4650,0
|
|
20231101,162300,668301570,4650,4650,4650,4650,0
|
|
20231101,162200,668301570,4650,4650,4650,4650,0
|
|
20231101,162100,668301570,4650,4650,4650,4650,0
|
|
20231101,162000,668301570,4650,4650,4650,4650,0
|
|
20231101,161900,668301570,4650,4650,4650,4650,0
|
|
20231101,161800,668301570,4650,4650,4650,4650,0
|
|
20231101,161700,668301570,4650,4650,4650,4650,0
|
|
20231101,161600,668301570,4650,4650,4650,4650,0
|
|
20231101,161500,668301570,4650,4650,4650,4650,0
|
|
20231101,161400,668301570,4650,4650,4650,4650,3867
|
|
20231101,161300,668301570,4650,4650,4650,4650,0
|
|
20231101,161200,668301570,4650,4650,4650,4650,0
|
|
20231101,161100,668301570,4650,4650,4650,4650,0
|
|
20231101,161000,668301570,4650,4650,4650,4650,0
|
|
20231101,160900,668301570,4650,4650,4650,4650,0
|
|
20231101,160800,668301570,4650,4650,4650,4650,0
|
|
20231101,160700,668301570,4650,4650,4650,4650,0
|
|
20231101,160600,668301570,4650,4650,4650,4650,0
|
|
20231101,160500,668301570,4650,4650,4650,4650,0
|
|
20231101,160400,668301570,4650,4650,4650,4650,0
|
|
20231101,160300,668301570,4650,4650,4650,4650,0
|
|
20231101,160200,668301570,4650,4650,4650,4650,0
|
|
20231101,160100,668301570,4650,4650,4650,4650,0
|
|
20231101,160000,668301570,4650,4650,4650,4650,0
|
|
20231101,155900,668301570,4650,4650,4650,4650,0
|
|
20231101,155800,668301570,4650,4650,4650,4650,0
|
|
20231101,155700,668301570,4650,4650,4650,4650,0
|
|
20231101,155600,668301570,4650,4650,4650,4650,0
|
|
20231101,155500,668301570,4650,4650,4650,4650,0
|
|
20231101,155400,668301570,4650,4650,4650,4650,0
|
|
20231101,155300,668301570,4650,4650,4650,4650,0
|
|
20231101,155200,668301570,4650,4650,4650,4650,0
|
|
20231101,155100,668301570,4650,4650,4650,4650,0
|
|
20231101,155000,668301570,4650,4650,4650,4650,0
|
|
20231101,154900,668301570,4650,4650,4650,4650,0
|
|
20231101,154800,668301570,4650,4650,4650,4650,0
|
|
20231101,154700,668301570,4650,4650,4650,4650,0
|
|
20231101,154600,668301570,4650,4650,4650,4650,0
|
|
20231101,154500,668301570,4650,4650,4650,4650,0
|
|
20231101,154400,668301570,4650,4650,4650,4650,3867
|
|
20231101,154300,668301570,4650,4650,4650,4650,0
|
|
20231101,154200,668301570,4650,4650,4650,4650,0
|
|
20231101,154100,668301570,4650,4650,4650,4650,0
|
|
20231101,154000,668301570,4650,4650,4650,4650,0
|
|
20231101,153900,668301570,4650,4650,4650,4650,0
|
|
20231101,153800,668301570,4650,4650,4650,4650,0
|
|
20231101,153700,668301570,4650,4650,4650,4650,0
|
|
20231101,153600,668301570,4650,4650,4650,4650,0
|
|
20231101,153500,668301570,4650,4650,4650,4650,0
|
|
20231101,153400,668301570,4650,4650,4650,4650,0
|
|
20231101,153300,668301570,4650,4650,4650,4650,0
|
|
20231101,153200,668301570,4650,4650,4650,4650,0
|
|
20231101,153100,668301570,4650,4650,4650,4650,0
|
|
20231101,153000,668301570,4650,4650,4650,4650,3867
|
|
20231101,152900,650320020,4665,4665,4665,4665,0
|
|
20231101,152800,650320020,4665,4665,4665,4665,0
|
|
20231101,152700,650320020,4665,4665,4665,4665,0
|
|
20231101,152600,650320020,4665,4665,4665,4665,0
|
|
20231101,152500,650320020,4665,4665,4665,4665,0
|
|
20231101,152400,650320020,4665,4665,4665,4665,0
|
|
20231101,152300,650320020,4665,4665,4665,4665,0
|
|
20231101,152200,650320020,4665,4665,4665,4665,0
|
|
20231101,152100,650320020,4665,4665,4665,4665,0
|
|
20231101,152000,650320020,4665,4665,4665,4665,0
|
|
20231101,151900,650320020,4665,4655,4665,4655,242
|
|
20231101,151800,649192180,4665,4660,4665,4655,142
|
|
20231101,151700,648530765,4665,4665,4665,4650,94
|
|
20231101,151600,648093365,4650,4665,4665,4650,106
|
|
20231101,151500,647600015,4665,4670,4670,4665,169
|
|
20231101,151400,646811510,4670,4675,4675,4670,123
|
|
20231101,151300,646236600,4675,4675,4675,4675,100
|
|
20231101,151200,645769100,4675,4675,4680,4675,201
|
|
20231101,151100,644828930,4680,4660,4680,4660,2983
|
|
20231101,151000,630906670,4655,4655,4660,4655,773
|
|
20231101,150900,627308080,4655,4650,4655,4650,1029
|
|
20231101,150800,622522820,4650,4650,4650,4650,1046
|
|
20231101,150700,617658920,4650,4650,4650,4650,9
|
|
20231101,150600,617617070,4650,4645,4650,4645,477
|
|
20231101,150500,615401400,4645,4650,4650,4645,15
|
|
20231101,150400,615331720,4650,4645,4650,4645,936
|
|
20231101,150300,610983975,4650,4650,4650,4650,5
|
|
20231101,150200,610960725,4645,4645,4645,4645,375
|
|
20231101,150100,609218850,4645,4645,4645,4645,10
|
|
20231101,150000,609172400,4640,4640,4640,4640,517
|
|
20231101,145900,606773520,4635,4635,4635,4635,91
|
|
20231101,145800,606351735,4645,4645,4645,4645,0
|
|
20231101,145700,606351735,4645,4645,4645,4635,1781
|
|
20231101,145600,598090240,4650,4650,4650,4650,6
|
|
20231101,145500,598062340,4650,4645,4650,4645,20
|
|
20231101,145400,597969390,4645,4640,4645,4640,2233
|
|
20231101,145300,587602525,4645,4640,4645,4640,76
|
|
20231101,145200,587249755,4645,4645,4645,4640,1065
|
|
20231101,145100,582307830,4645,4645,4645,4645,2
|
|
20231101,145000,582298540,4645,4650,4650,4645,693
|
|
20231101,144900,579079530,4650,4650,4650,4650,324
|
|
20231101,144800,577572930,4650,4650,4650,4650,2
|
|
20231101,144700,577563630,4650,4650,4650,4650,3
|
|
20231101,144600,577549680,4650,4645,4650,4645,131
|
|
20231101,144500,576941135,4645,4640,4645,4640,1225
|
|
20231101,144400,571256725,4640,4640,4640,4635,93
|
|
20231101,144300,570825645,4645,4635,4645,4635,633
|
|
20231101,144200,567891230,4635,4635,4635,4635,100
|
|
20231101,144100,567427730,4635,4635,4635,4635,81
|
|
20231101,144000,567052295,4635,4635,4635,4635,186
|
|
20231101,143900,566190185,4635,4635,4635,4635,0
|
|
20231101,143800,566190185,4635,4635,4640,4635,132
|
|
20231101,143700,565578340,4635,4640,4640,4635,97
|
|
20231101,143600,565128510,4645,4645,4645,4645,18
|
|
20231101,143500,565044900,4645,4645,4645,4645,63
|
|
20231101,143400,564752265,4645,4645,4645,4645,3
|
|
20231101,143300,564738330,4645,4640,4645,4635,258
|
|
20231101,143200,563542265,4645,4645,4645,4645,0
|
|
20231101,143100,563542265,4645,4645,4645,4645,0
|
|
20231101,143000,563542265,4645,4645,4645,4645,5
|
|
20231101,142900,563519040,4640,4640,4640,4640,879
|
|
20231101,142800,559440480,4655,4655,4655,4655,0
|
|
20231101,142700,559440480,4655,4655,4655,4655,0
|
|
20231101,142600,559440480,4655,4650,4655,4640,134
|
|
20231101,142500,558817095,4650,4650,4650,4650,130
|
|
20231101,142400,558212595,4655,4655,4655,4655,0
|
|
20231101,142300,558212595,4655,4655,4655,4655,40
|
|
20231101,142200,558026395,4655,4655,4655,4655,5
|
|
20231101,142100,558003120,4655,4655,4655,4655,10
|
|
20231101,142000,557956570,4650,4655,4655,4650,160
|
|
20231101,141900,557212070,4660,4660,4660,4660,680
|
|
20231101,141800,554043270,4660,4645,4660,4645,8488
|
|
20231101,141700,514567310,4645,4645,4645,4645,3
|
|
20231101,141600,514553375,4635,4635,4635,4635,97
|
|
20231101,141500,514103780,4635,4635,4635,4635,620
|
|
20231101,141400,511230080,4645,4645,4645,4645,5
|
|
20231101,141300,511206855,4645,4645,4645,4645,0
|
|
20231101,141200,511206855,4645,4645,4645,4645,0
|
|
20231101,141100,511206855,4645,4645,4645,4645,3
|
|
20231101,141000,511192920,4645,4650,4650,4645,357
|
|
20231101,140900,509534620,4650,4645,4650,4645,1826
|
|
20231101,140800,501052120,4650,4650,4650,4645,178
|
|
20231101,140700,500225040,4645,4645,4645,4645,1
|
|
20231101,140600,500220395,4645,4645,4645,4645,1373
|
|
20231101,140500,493842810,4640,4640,4645,4640,888
|
|
20231101,140400,489722485,4640,4640,4640,4640,0
|
|
20231101,140300,489722485,4640,4630,4640,4625,105
|
|
20231101,140200,489236495,4630,4630,4630,4630,44
|
|
20231101,140100,489032775,4640,4630,4640,4630,115
|
|
20231101,140000,488500275,4630,4630,4630,4630,0
|
|
20231101,135900,488500275,4630,4640,4640,4630,83
|
|
20231101,135800,488115975,4640,4630,4640,4630,132
|
|
20231101,135700,487504265,4640,4640,4640,4640,1
|
|
20231101,135600,487499625,4640,4640,4640,4630,223
|
|
20231101,135500,486467105,4640,4635,4640,4635,9
|
|
20231101,135400,486425360,4635,4635,4635,4635,3
|
|
20231101,135300,486411455,4645,4645,4645,4645,1
|
|
20231101,135200,486406810,4645,4645,4645,4645,5
|
|
20231101,135100,486383585,4640,4640,4640,4640,2
|
|
20231101,135000,486374305,4650,4650,4650,4645,678
|
|
20231101,134900,483224540,4645,4640,4645,4640,1866
|
|
20231101,134800,474557380,4640,4645,4645,4630,92
|
|
20231101,134700,474131355,4635,4635,4635,4635,50
|
|
20231101,134600,473899605,4645,4645,4645,4645,0
|
|
20231101,134500,473899605,4645,4640,4645,4640,12
|
|
20231101,134400,473843915,4645,4645,4645,4645,0
|
|
20231101,134300,473843915,4645,4635,4645,4635,10
|
|
20231101,134200,473797515,4650,4650,4650,4650,11
|
|
20231101,134100,473746365,4635,4650,4650,4635,5
|
|
20231101,134000,473723155,4645,4650,4650,4645,327
|
|
20231101,133900,472202610,4650,4620,4650,4620,6332
|
|
20231101,133800,442916250,4620,4620,4620,4620,10
|
|
20231101,133700,442870050,4610,4605,4615,4605,3366
|
|
20231101,133600,427339110,4615,4615,4615,4615,10
|
|
20231101,133500,427292960,4615,4605,4615,4605,116
|
|
20231101,133400,426758480,4615,4615,4615,4615,9
|
|
20231101,133300,426716945,4605,4615,4615,4605,84
|
|
20231101,133200,426330090,4615,4615,4615,4615,10
|
|
20231101,133100,426283940,4605,4610,4610,4605,89
|
|
20231101,133000,425874090,4615,4615,4615,4615,1
|
|
20231101,132900,425869475,4605,4610,4620,4605,107
|
|
20231101,132800,425376490,4610,4610,4610,4610,320
|
|
20231101,132700,423901290,4610,4610,4610,4610,0
|
|
20231101,132600,423901290,4610,4610,4610,4610,1
|
|
20231101,132500,423896680,4620,4620,4620,4620,0
|
|
20231101,132400,423896680,4620,4620,4620,4620,1
|
|
20231101,132300,423892060,4620,4620,4620,4620,0
|
|
20231101,132200,423892060,4620,4610,4620,4610,101
|
|
20231101,132100,423425450,4615,4615,4615,4615,221
|
|
20231101,132000,422405535,4615,4615,4615,4615,2
|
|
20231101,131900,422396305,4620,4620,4620,4620,0
|
|
20231101,131800,422396305,4620,4615,4620,4615,16
|
|
20231101,131700,422322390,4620,4615,4620,4615,7
|
|
20231101,131600,422290080,4620,4615,4620,4615,6
|
|
20231101,131500,422262370,4620,4620,4620,4620,275
|
|
20231101,131400,420991870,4620,4620,4620,4620,2
|
|
20231101,131300,420982630,4620,4620,4620,4620,49
|
|
20231101,131200,420756250,4610,4615,4615,4610,370
|
|
20231101,131100,419048750,4620,4620,4620,4620,0
|
|
20231101,131000,419048750,4620,4620,4620,4620,0
|
|
20231101,130900,419048750,4620,4620,4620,4620,50
|
|
20231101,130800,418817750,4620,4625,4625,4620,153
|
|
20231101,130700,418110885,4625,4625,4625,4625,0
|
|
20231101,130600,418110885,4625,4625,4625,4625,1
|
|
20231101,130500,418106260,4625,4625,4625,4625,3
|
|
20231101,130400,418092385,4625,4625,4625,4625,2
|
|
20231101,130300,418083135,4620,4620,4620,4620,15
|
|
20231101,130200,418013835,4625,4625,4625,4625,51
|
|
20231101,130100,417777960,4620,4620,4620,4620,0
|
|
20231101,130000,417777960,4620,4620,4620,4620,2
|
|
20231101,125900,417768720,4620,4620,4620,4620,26
|
|
20231101,125800,417648600,4625,4635,4635,4625,66
|
|
20231101,125700,417343230,4635,4630,4635,4630,5
|
|
20231101,125600,417320075,4630,4630,4630,4630,278
|
|
20231101,125500,416032935,4640,4635,4640,4635,3
|
|
20231101,125400,416019025,4635,4635,4635,4635,7
|
|
20231101,125300,415986580,4630,4640,4640,4630,379
|
|
20231101,125200,414231660,4640,4635,4640,4635,68
|
|
20231101,125100,413916145,4640,4635,4640,4635,99
|
|
20231101,125000,413456820,4640,4640,4640,4635,114
|
|
20231101,124900,412928095,4635,4635,4635,4635,0
|
|
20231101,124800,412928095,4635,4635,4635,4635,237
|
|
20231101,124700,411829600,4640,4640,4640,4640,122
|
|
20231101,124600,411263520,4635,4640,4640,4635,94
|
|
20231101,124500,410827665,4650,4650,4650,4650,0
|
|
20231101,124400,410827665,4650,4645,4655,4645,2238
|
|
20231101,124300,400424270,4645,4625,4645,4625,3363
|
|
20231101,124200,384839430,4625,4625,4625,4625,56
|
|
20231101,124100,384580430,4625,4625,4625,4625,26
|
|
20231101,124000,384460180,4620,4620,4620,4620,0
|
|
20231101,123900,384460180,4620,4620,4620,4620,11
|
|
20231101,123800,384409360,4620,4620,4620,4620,201
|
|
20231101,123700,383480740,4620,4620,4620,4620,0
|
|
20231101,123600,383480740,4620,4620,4620,4620,0
|
|
20231101,123500,383480740,4620,4620,4620,4620,13
|
|
20231101,123400,383420680,4615,4615,4615,4615,12
|
|
20231101,123300,383365300,4620,4620,4620,4620,0
|
|
20231101,123200,383365300,4620,4615,4620,4615,262
|
|
20231101,123100,382156095,4615,4615,4615,4615,217
|
|
20231101,123000,381154640,4615,4615,4615,4615,0
|
|
20231101,122900,381154640,4615,4615,4615,4615,153
|
|
20231101,122800,380448545,4610,4610,4610,4610,51
|
|
20231101,122700,380213435,4615,4615,4615,4615,106
|
|
20231101,122600,379724245,4615,4615,4615,4615,147
|
|
20231101,122500,379045840,4615,4615,4615,4615,7
|
|
20231101,122400,379013535,4615,4615,4615,4615,46
|
|
20231101,122300,378801245,4615,4615,4615,4615,12
|
|
20231101,122200,378745865,4615,4615,4615,4615,23
|
|
20231101,122100,378639720,4615,4615,4615,4615,17
|
|
20231101,122000,378561265,4615,4615,4615,4615,17
|
|
20231101,121900,378482810,4615,4615,4615,4615,17
|
|
20231101,121800,378404355,4615,4615,4615,4615,0
|
|
20231101,121700,378404355,4615,4615,4615,4615,2
|
|
20231101,121600,378395125,4615,4615,4615,4615,0
|
|
20231101,121500,378395125,4615,4615,4615,4610,109
|
|
20231101,121400,377892590,4615,4615,4615,4615,128
|
|
20231101,121300,377301870,4610,4610,4610,4610,183
|
|
20231101,121200,376458240,4610,4610,4610,4610,108
|
|
20231101,121100,375960360,4610,4610,4610,4610,0
|
|
20231101,121000,375960360,4610,4615,4615,4610,34
|
|
20231101,120900,375803610,4615,4615,4615,4615,0
|
|
20231101,120800,375803610,4615,4615,4615,4615,0
|
|
20231101,120700,375803610,4615,4615,4615,4615,35
|
|
20231101,120600,375642085,4615,4615,4615,4615,1022
|
|
20231101,120500,370925555,4615,4615,4615,4615,0
|
|
20231101,120400,370925555,4615,4610,4615,4610,18
|
|
20231101,120300,370842525,4610,4610,4610,4610,0
|
|
20231101,120200,370842525,4610,4610,4610,4610,49
|
|
20231101,120100,370616635,4610,4610,4610,4610,2
|
|
20231101,120000,370607415,4610,4610,4610,4610,0
|
|
20231101,115900,370607415,4610,4610,4610,4610,0
|
|
20231101,115800,370607415,4610,4610,4610,4610,46
|
|
20231101,115700,370395355,4610,4615,4615,4610,687
|
|
20231101,115600,367228280,4620,4620,4625,4615,76
|
|
20231101,115500,366876855,4610,4605,4610,4605,363
|
|
20231101,115400,365205220,4605,4605,4605,4605,0
|
|
20231101,115300,365205220,4605,4605,4605,4605,1
|
|
20231101,115200,365200615,4605,4600,4605,4600,250
|
|
20231101,115100,364050365,4605,4605,4605,4605,12
|
|
20231101,115000,363995105,4605,4605,4605,4605,8
|
|
20231101,114900,363958265,4600,4600,4600,4600,112
|
|
20231101,114800,363443065,4605,4605,4605,4605,4
|
|
20231101,114700,363424645,4610,4610,4610,4610,0
|
|
20231101,114600,363424645,4610,4600,4610,4600,1303
|
|
20231101,114500,357430090,4600,4600,4600,4600,0
|
|
20231101,114400,357430090,4600,4600,4600,4600,150
|
|
20231101,114300,356740090,4595,4590,4595,4590,2210
|
|
20231101,114200,346596165,4590,4580,4590,4580,13
|
|
20231101,114100,346536505,4580,4580,4580,4580,500
|
|
20231101,114000,344246505,4590,4590,4590,4590,31
|
|
20231101,113900,344104215,4585,4585,4585,4585,0
|
|
20231101,113800,344104215,4585,4585,4585,4585,451
|
|
20231101,113700,342036380,4590,4590,4590,4590,0
|
|
20231101,113600,342036380,4590,4590,4590,4590,0
|
|
20231101,113500,342036380,4590,4590,4590,4590,0
|
|
20231101,113400,342036380,4590,4590,4590,4590,16
|
|
20231101,113300,341962940,4585,4590,4590,4585,149
|
|
20231101,113200,341279625,4590,4590,4590,4590,200
|
|
20231101,113100,340361625,4585,4585,4585,4585,0
|
|
20231101,113000,340361625,4585,4585,4585,4585,506
|
|
20231101,112900,338041615,4585,4585,4585,4585,23
|
|
20231101,112800,337936160,4585,4585,4585,4585,219
|
|
20231101,112700,336932045,4585,4580,4585,4580,225
|
|
20231101,112600,335901420,4585,4585,4585,4585,41
|
|
20231101,112500,335713435,4585,4580,4585,4580,808
|
|
20231101,112400,332012695,4585,4580,4585,4580,793
|
|
20231101,112300,328380345,4585,4580,4585,4575,1031
|
|
20231101,112200,323659045,4580,4580,4580,4580,2
|
|
20231101,112100,323649885,4580,4580,4580,4580,0
|
|
20231101,112000,323649885,4580,4580,4585,4580,1104
|
|
20231101,111900,318593060,4580,4580,4580,4580,55
|
|
20231101,111800,318341160,4580,4580,4585,4580,494
|
|
20231101,111700,316078515,4580,4580,4580,4580,12
|
|
20231101,111600,316023555,4580,4580,4585,4580,44
|
|
20231101,111500,315821995,4580,4575,4580,4575,13
|
|
20231101,111400,315762460,4580,4580,4580,4580,1
|
|
20231101,111300,315757880,4590,4590,4590,4590,0
|
|
20231101,111200,315757880,4590,4580,4590,4575,146
|
|
20231101,111100,315089770,4580,4580,4590,4580,58
|
|
20231101,111000,314824120,4590,4590,4590,4590,0
|
|
20231101,110900,314824120,4590,4575,4595,4575,652
|
|
20231101,110800,311839620,4580,4580,4585,4580,859
|
|
20231101,110700,307905390,4590,4600,4600,4590,252
|
|
20231101,110600,306746660,4600,4600,4600,4580,527
|
|
20231101,110500,304332035,4585,4600,4600,4585,116
|
|
20231101,110400,303799875,4580,4585,4585,4580,100
|
|
20231101,110300,303341865,4580,4590,4590,4580,589
|
|
20231101,110200,300642510,4585,4585,4585,4585,49
|
|
20231101,110100,300417845,4585,4590,4590,4585,81
|
|
20231101,110000,300046450,4600,4585,4600,4580,1046
|
|
20231101,105900,295254355,4580,4590,4590,4580,427
|
|
20231101,105800,293296915,4600,4590,4600,4590,1174
|
|
20231101,105700,287906515,4590,4595,4600,4590,154
|
|
20231101,105600,287198470,4600,4590,4600,4590,160
|
|
20231101,105500,286463770,4590,4600,4600,4590,3936
|
|
20231101,105400,268363065,4605,4605,4605,4605,102
|
|
20231101,105300,267893355,4605,4605,4605,4600,3000
|
|
20231101,105200,254079300,4610,4610,4610,4610,67
|
|
20231101,105100,253770430,4610,4610,4615,4610,95
|
|
20231101,105000,253332475,4615,4615,4615,4615,3
|
|
20231101,104900,253318630,4615,4615,4615,4615,23
|
|
20231101,104800,253212485,4615,4615,4615,4610,5
|
|
20231101,104700,253189420,4610,4610,4610,4610,1
|
|
20231101,104600,253184810,4615,4615,4615,4615,1
|
|
20231101,104500,253180195,4615,4605,4615,4605,2180
|
|
20231101,104400,243140505,4615,4610,4615,4610,212
|
|
20231101,104300,242163160,4610,4610,4610,4610,32
|
|
20231101,104200,242015640,4605,4610,4610,4605,2773
|
|
20231101,104100,229235025,4615,4615,4615,4615,34
|
|
20231101,104000,229078115,4615,4615,4615,4615,108
|
|
20231101,103900,228579695,4615,4615,4615,4615,10
|
|
20231101,103800,228533545,4610,4610,4610,4610,60
|
|
20231101,103700,228256945,4615,4615,4615,4615,110
|
|
20231101,103600,227749295,4610,4610,4610,4610,1
|
|
20231101,103500,227744685,4615,4615,4615,4615,100
|
|
20231101,103400,227283185,4610,4615,4615,4610,422
|
|
20231101,103300,225336905,4620,4620,4620,4610,3088
|
|
20231101,103200,211087320,4620,4620,4620,4620,30
|
|
20231101,103100,210948720,4620,4620,4625,4620,225
|
|
20231101,103000,209909195,4625,4625,4625,4625,0
|
|
20231101,102900,209909195,4625,4625,4625,4625,10
|
|
20231101,102800,209862945,4625,4625,4625,4625,6
|
|
20231101,102700,209835195,4620,4625,4625,4620,230
|
|
20231101,102600,208772445,4620,4620,4620,4620,58
|
|
20231101,102500,208504485,4615,4620,4630,4615,1881
|
|
20231101,102400,199817080,4625,4625,4625,4625,50
|
|
20231101,102300,199585830,4630,4625,4630,4625,101
|
|
20231101,102200,199118215,4630,4625,4630,4625,37
|
|
20231101,102100,198946965,4625,4630,4630,4625,36
|
|
20231101,102000,198780330,4625,4640,4640,4625,28
|
|
20231101,101900,198650710,4640,4640,4640,4640,7
|
|
20231101,101800,198618230,4640,4630,4640,4615,3905
|
|
20231101,101700,180578975,4630,4630,4630,4630,0
|
|
20231101,101600,180578975,4630,4630,4630,4630,99
|
|
20231101,101500,180120605,4625,4625,4625,4625,0
|
|
20231101,101400,180120605,4625,4635,4640,4620,5771
|
|
20231101,101300,153416200,4635,4635,4635,4635,77
|
|
20231101,101200,153059305,4640,4640,4640,4640,0
|
|
20231101,101100,153059305,4640,4640,4640,4640,21
|
|
20231101,101000,152961865,4640,4640,4640,4640,0
|
|
20231101,100900,152961865,4640,4640,4640,4640,11
|
|
20231101,100800,152910825,4635,4635,4635,4635,528
|
|
20231101,100700,150463545,4635,4635,4635,4635,32
|
|
20231101,100600,150315225,4635,4635,4635,4635,3
|
|
20231101,100500,150301320,4620,4635,4635,4620,102
|
|
20231101,100400,149828580,4635,4635,4635,4635,323
|
|
20231101,100300,148331475,4635,4625,4635,4620,1437
|
|
20231101,100200,141689795,4635,4635,4635,4635,26
|
|
20231101,100100,141569285,4635,4630,4635,4630,393
|
|
20231101,100000,139747970,4630,4645,4645,4630,668
|
|
20231101,095900,136653860,4645,4645,4645,4645,1
|
|
20231101,095800,136649215,4645,4645,4645,4645,44
|
|
20231101,095700,136444835,4645,4645,4645,4645,2
|
|
20231101,095600,136435545,4645,4645,4645,4645,16
|
|
20231101,095500,136361225,4650,4645,4650,4645,55
|
|
20231101,095400,136105700,4645,4640,4645,4630,681
|
|
20231101,095300,132949435,4640,4640,4640,4640,26
|
|
20231101,095200,132828795,4650,4650,4650,4650,0
|
|
20231101,095100,132828795,4650,4650,4650,4650,2
|
|
20231101,095000,132819495,4645,4645,4645,4635,300
|
|
20231101,094900,131427175,4650,4650,4650,4650,129
|
|
20231101,094800,130827325,4650,4650,4650,4650,32
|
|
20231101,094700,130678525,4650,4650,4650,4645,7
|
|
20231101,094600,130645985,4650,4650,4650,4650,0
|
|
20231101,094500,130645985,4650,4650,4650,4650,108
|
|
20231101,094400,130143785,4650,4645,4655,4645,23
|
|
20231101,094300,130036740,4645,4655,4655,4645,556
|
|
20231101,094200,127453695,4655,4650,4655,4650,20
|
|
20231101,094100,127360645,4655,4660,4660,4655,100
|
|
20231101,094000,126894935,4660,4650,4660,4650,2827
|
|
20231101,093900,113735385,4655,4650,4655,4650,398
|
|
20231101,093800,111884675,4650,4650,4650,4635,546
|
|
20231101,093700,109351360,4650,4655,4655,4640,2388
|
|
20231101,093600,98249325,4650,4655,4655,4650,512
|
|
20231101,093500,95868465,4655,4655,4655,4655,26
|
|
20231101,093400,95747435,4655,4655,4655,4655,82
|
|
20231101,093300,95365725,4655,4655,4655,4655,85
|
|
20231101,093200,94970050,4655,4655,4655,4655,33
|
|
20231101,093100,94816435,4655,4650,4655,4650,101
|
|
20231101,093000,94346780,4655,4655,4655,4655,0
|
|
20231101,092900,94346780,4655,4655,4655,4645,876
|
|
20231101,092800,90275520,4655,4655,4655,4650,410
|
|
20231101,092700,88366975,4660,4660,4660,4655,108
|
|
20231101,092600,87863825,4660,4650,4660,4650,531
|
|
20231101,092500,85389410,4665,4650,4665,4650,944
|
|
20231101,092400,80999450,4650,4640,4650,4635,1172
|
|
20231101,092300,75557055,4650,4660,4660,4650,1949
|
|
20231101,092200,66487590,4660,4660,4660,4660,18
|
|
20231101,092100,66403710,4660,4665,4665,4660,617
|
|
20231101,092000,63525790,4665,4660,4665,4660,287
|
|
20231101,091900,62188310,4660,4660,4665,4655,1236
|
|
20231101,091800,56428450,4665,4655,4665,4655,209
|
|
20231101,091700,55454410,4660,4660,4660,4660,0
|
|
20231101,091600,55454410,4660,4660,4660,4660,0
|
|
20231101,091500,55454410,4660,4660,4660,4660,18
|
|
20231101,091400,55370530,4640,4665,4665,4640,688
|
|
20231101,091300,52167845,4665,4650,4675,4650,2875
|
|
20231101,091200,38764060,4650,4645,4650,4645,2372
|
|
20231101,091100,27737340,4645,4645,4645,4645,2
|
|
20231101,091000,27728050,4630,4640,4640,4630,458
|
|
20231101,090900,25605010,4650,4635,4650,4635,334
|
|
20231101,090800,24054580,4640,4645,4650,4640,308
|
|
20231101,090700,22625130,4640,4655,4655,4640,608
|
|
20231101,090600,19800685,4650,4645,4655,4645,639
|
|
20231101,090500,16829800,4650,4645,4650,4645,156
|
|
20231101,090400,16105165,4645,4645,4645,4640,928
|
|
20231101,090300,11794645,4645,4645,4645,4640,32
|
|
20231101,090200,11646075,4640,4640,4650,4630,101
|
|
20231101,090100,11177680,4640,4615,4670,4615,234
|
|
20231101,090000,10095935,4615,4610,4615,4610,2190
|