587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,184400,1614378980,4615,4615,4615,4615,6383
|
|
20231108,184300,1614378980,4615,4615,4615,4615,0
|
|
20231108,184200,1614378980,4615,4615,4615,4615,0
|
|
20231108,184100,1614378980,4615,4615,4615,4615,0
|
|
20231108,184000,1614378980,4615,4615,4615,4615,0
|
|
20231108,183900,1614378980,4615,4615,4615,4615,0
|
|
20231108,183800,1614378980,4615,4615,4615,4615,0
|
|
20231108,183700,1614378980,4615,4615,4615,4615,0
|
|
20231108,183600,1614378980,4615,4615,4615,4615,0
|
|
20231108,183500,1614378980,4615,4615,4615,4615,0
|
|
20231108,183400,1614378980,4615,4615,4615,4615,0
|
|
20231108,183300,1614378980,4615,4615,4615,4615,0
|
|
20231108,183200,1614378980,4615,4615,4615,4615,0
|
|
20231108,183100,1614378980,4615,4615,4615,4615,0
|
|
20231108,183000,1614378980,4615,4615,4615,4615,0
|
|
20231108,182900,1614378980,4615,4615,4615,4615,0
|
|
20231108,182800,1614378980,4615,4615,4615,4615,0
|
|
20231108,182700,1614378980,4615,4615,4615,4615,0
|
|
20231108,182600,1614378980,4615,4615,4615,4615,0
|
|
20231108,182500,1614378980,4615,4615,4615,4615,0
|
|
20231108,182400,1614378980,4615,4615,4615,4615,0
|
|
20231108,182300,1614378980,4615,4615,4615,4615,0
|
|
20231108,182200,1614378980,4615,4615,4615,4615,0
|
|
20231108,182100,1614378980,4615,4615,4615,4615,0
|
|
20231108,182000,1614378980,4615,4615,4615,4615,0
|
|
20231108,181900,1614378980,4615,4615,4615,4615,0
|
|
20231108,181800,1614378980,4615,4615,4615,4615,0
|
|
20231108,181700,1614378980,4615,4615,4615,4615,0
|
|
20231108,181600,1614378980,4615,4615,4615,4615,0
|
|
20231108,181500,1614378980,4615,4615,4615,4615,0
|
|
20231108,181400,1614378980,4615,4615,4615,4615,6383
|
|
20231108,181300,1614378980,4615,4615,4615,4615,0
|
|
20231108,181200,1614378980,4615,4615,4615,4615,0
|
|
20231108,181100,1614378980,4615,4615,4615,4615,0
|
|
20231108,181000,1614378980,4615,4615,4615,4615,0
|
|
20231108,180900,1614378980,4615,4615,4615,4615,0
|
|
20231108,180800,1614378980,4615,4615,4615,4615,0
|
|
20231108,180700,1614378980,4615,4615,4615,4615,0
|
|
20231108,180600,1614378980,4615,4615,4615,4615,0
|
|
20231108,180500,1614378980,4615,4615,4615,4615,0
|
|
20231108,180400,1614378980,4615,4615,4615,4615,0
|
|
20231108,180300,1614378980,4615,4615,4615,4615,0
|
|
20231108,180200,1614378980,4615,4615,4615,4615,0
|
|
20231108,180100,1614378980,4615,4615,4615,4615,0
|
|
20231108,180000,1614378980,4615,4615,4615,4615,0
|
|
20231108,175900,1614378980,4615,4615,4615,4615,0
|
|
20231108,175800,1614378980,4615,4615,4615,4615,0
|
|
20231108,175700,1614378980,4615,4615,4615,4615,0
|
|
20231108,175600,1614378980,4615,4615,4615,4615,0
|
|
20231108,175500,1614378980,4615,4615,4615,4615,0
|
|
20231108,175400,1614378980,4615,4615,4615,4615,0
|
|
20231108,175300,1614378980,4615,4615,4615,4615,0
|
|
20231108,175200,1614378980,4615,4615,4615,4615,0
|
|
20231108,175100,1614378980,4615,4615,4615,4615,0
|
|
20231108,175000,1614378980,4615,4615,4615,4615,0
|
|
20231108,174900,1614378980,4615,4615,4615,4615,0
|
|
20231108,174800,1614378980,4615,4615,4615,4615,0
|
|
20231108,174700,1614378980,4615,4615,4615,4615,0
|
|
20231108,174600,1614378980,4615,4615,4615,4615,0
|
|
20231108,174500,1614378980,4615,4615,4615,4615,0
|
|
20231108,174400,1614378980,4615,4615,4615,4615,6383
|
|
20231108,174300,1614378980,4615,4615,4615,4615,0
|
|
20231108,174200,1614378980,4615,4615,4615,4615,0
|
|
20231108,174100,1614378980,4615,4615,4615,4615,0
|
|
20231108,174000,1614378980,4615,4615,4615,4615,0
|
|
20231108,173900,1614378980,4615,4615,4615,4615,0
|
|
20231108,173800,1614378980,4615,4615,4615,4615,0
|
|
20231108,173700,1614378980,4615,4615,4615,4615,0
|
|
20231108,173600,1614378980,4615,4615,4615,4615,0
|
|
20231108,173500,1614378980,4615,4615,4615,4615,0
|
|
20231108,173400,1614378980,4615,4615,4615,4615,0
|
|
20231108,173300,1614378980,4615,4615,4615,4615,0
|
|
20231108,173200,1614378980,4615,4615,4615,4615,0
|
|
20231108,173100,1614378980,4615,4615,4615,4615,0
|
|
20231108,173000,1614378980,4615,4615,4615,4615,0
|
|
20231108,172900,1614378980,4615,4615,4615,4615,0
|
|
20231108,172800,1614378980,4615,4615,4615,4615,0
|
|
20231108,172700,1614378980,4615,4615,4615,4615,0
|
|
20231108,172600,1614378980,4615,4615,4615,4615,0
|
|
20231108,172500,1614378980,4615,4615,4615,4615,0
|
|
20231108,172400,1614378980,4615,4615,4615,4615,0
|
|
20231108,172300,1614378980,4615,4615,4615,4615,0
|
|
20231108,172200,1614378980,4615,4615,4615,4615,0
|
|
20231108,172100,1614378980,4615,4615,4615,4615,0
|
|
20231108,172000,1614378980,4615,4615,4615,4615,0
|
|
20231108,171900,1614378980,4615,4615,4615,4615,0
|
|
20231108,171800,1614378980,4615,4615,4615,4615,0
|
|
20231108,171700,1614378980,4615,4615,4615,4615,0
|
|
20231108,171600,1614378980,4615,4615,4615,4615,0
|
|
20231108,171500,1614378980,4615,4615,4615,4615,0
|
|
20231108,171400,1614378980,4615,4615,4615,4615,6383
|
|
20231108,171300,1614378980,4615,4615,4615,4615,0
|
|
20231108,171200,1614378980,4615,4615,4615,4615,0
|
|
20231108,171100,1614378980,4615,4615,4615,4615,0
|
|
20231108,171000,1614378980,4615,4615,4615,4615,0
|
|
20231108,170900,1614378980,4615,4615,4615,4615,0
|
|
20231108,170800,1614378980,4615,4615,4615,4615,0
|
|
20231108,170700,1614378980,4615,4615,4615,4615,0
|
|
20231108,170600,1614378980,4615,4615,4615,4615,0
|
|
20231108,170500,1614378980,4615,4615,4615,4615,0
|
|
20231108,170400,1614378980,4615,4615,4615,4615,0
|
|
20231108,170300,1614378980,4615,4615,4615,4615,0
|
|
20231108,170200,1614378980,4615,4615,4615,4615,0
|
|
20231108,170100,1614378980,4615,4615,4615,4615,0
|
|
20231108,170000,1614378980,4615,4615,4615,4615,0
|
|
20231108,165900,1614378980,4615,4615,4615,4615,0
|
|
20231108,165800,1614378980,4615,4615,4615,4615,0
|
|
20231108,165700,1614378980,4615,4615,4615,4615,0
|
|
20231108,165600,1614378980,4615,4615,4615,4615,0
|
|
20231108,165500,1614378980,4615,4615,4615,4615,0
|
|
20231108,165400,1614378980,4615,4615,4615,4615,0
|
|
20231108,165300,1614378980,4615,4615,4615,4615,0
|
|
20231108,165200,1614378980,4615,4615,4615,4615,0
|
|
20231108,165100,1614378980,4615,4615,4615,4615,0
|
|
20231108,165000,1614378980,4615,4615,4615,4615,0
|
|
20231108,164900,1614378980,4615,4615,4615,4615,0
|
|
20231108,164800,1614378980,4615,4615,4615,4615,0
|
|
20231108,164700,1614378980,4615,4615,4615,4615,0
|
|
20231108,164600,1614378980,4615,4615,4615,4615,0
|
|
20231108,164500,1614378980,4615,4615,4615,4615,0
|
|
20231108,164400,1614378980,4615,4615,4615,4615,6383
|
|
20231108,164300,1614378980,4615,4615,4615,4615,0
|
|
20231108,164200,1614378980,4615,4615,4615,4615,0
|
|
20231108,164100,1614378980,4615,4615,4615,4615,0
|
|
20231108,164000,1614378980,4615,4615,4615,4615,0
|
|
20231108,163900,1614378980,4615,4615,4615,4615,0
|
|
20231108,163800,1614378980,4615,4615,4615,4615,0
|
|
20231108,163700,1614378980,4615,4615,4615,4615,0
|
|
20231108,163600,1614378980,4615,4615,4615,4615,0
|
|
20231108,163500,1614378980,4615,4615,4615,4615,0
|
|
20231108,163400,1614378980,4615,4615,4615,4615,0
|
|
20231108,163300,1614378980,4615,4615,4615,4615,0
|
|
20231108,163200,1614378980,4615,4615,4615,4615,0
|
|
20231108,163100,1614378980,4615,4615,4615,4615,0
|
|
20231108,163000,1614378980,4615,4615,4615,4615,0
|
|
20231108,162900,1614378980,4615,4615,4615,4615,0
|
|
20231108,162800,1614378980,4615,4615,4615,4615,0
|
|
20231108,162700,1614378980,4615,4615,4615,4615,0
|
|
20231108,162600,1614378980,4615,4615,4615,4615,0
|
|
20231108,162500,1614378980,4615,4615,4615,4615,0
|
|
20231108,162400,1614378980,4615,4615,4615,4615,0
|
|
20231108,162300,1614378980,4615,4615,4615,4615,0
|
|
20231108,162200,1614378980,4615,4615,4615,4615,0
|
|
20231108,162100,1614378980,4615,4615,4615,4615,0
|
|
20231108,162000,1614378980,4615,4615,4615,4615,0
|
|
20231108,161900,1614378980,4615,4615,4615,4615,0
|
|
20231108,161800,1614378980,4615,4615,4615,4615,0
|
|
20231108,161700,1614378980,4615,4615,4615,4615,0
|
|
20231108,161600,1614378980,4615,4615,4615,4615,0
|
|
20231108,161500,1614378980,4615,4615,4615,4615,0
|
|
20231108,161400,1614378980,4615,4615,4615,4615,6383
|
|
20231108,161300,1614378980,4615,4615,4615,4615,0
|
|
20231108,161200,1614378980,4615,4615,4615,4615,0
|
|
20231108,161100,1614378980,4615,4615,4615,4615,0
|
|
20231108,161000,1614378980,4615,4615,4615,4615,0
|
|
20231108,160900,1614378980,4615,4615,4615,4615,0
|
|
20231108,160800,1614378980,4615,4615,4615,4615,0
|
|
20231108,160700,1614378980,4615,4615,4615,4615,0
|
|
20231108,160600,1614378980,4615,4615,4615,4615,0
|
|
20231108,160500,1614378980,4615,4615,4615,4615,0
|
|
20231108,160400,1614378980,4615,4615,4615,4615,0
|
|
20231108,160300,1614378980,4615,4615,4615,4615,0
|
|
20231108,160200,1614378980,4615,4615,4615,4615,0
|
|
20231108,160100,1614378980,4615,4615,4615,4615,0
|
|
20231108,160000,1614378980,4615,4615,4615,4615,0
|
|
20231108,155900,1614378980,4615,4615,4615,4615,0
|
|
20231108,155800,1614378980,4615,4615,4615,4615,0
|
|
20231108,155700,1614378980,4615,4615,4615,4615,0
|
|
20231108,155600,1614378980,4615,4615,4615,4615,0
|
|
20231108,155500,1614378980,4615,4615,4615,4615,0
|
|
20231108,155400,1614378980,4615,4615,4615,4615,0
|
|
20231108,155300,1614378980,4615,4615,4615,4615,0
|
|
20231108,155200,1614378980,4615,4615,4615,4615,0
|
|
20231108,155100,1614378980,4615,4615,4615,4615,0
|
|
20231108,155000,1614378980,4615,4615,4615,4615,0
|
|
20231108,154900,1614378980,4615,4615,4615,4615,0
|
|
20231108,154800,1614378980,4615,4615,4615,4615,0
|
|
20231108,154700,1614378980,4615,4615,4615,4615,0
|
|
20231108,154600,1614378980,4615,4615,4615,4615,0
|
|
20231108,154500,1614378980,4615,4615,4615,4615,0
|
|
20231108,154400,1614378980,4615,4615,4615,4615,6383
|
|
20231108,154300,1614378980,4615,4615,4615,4615,0
|
|
20231108,154200,1614378980,4615,4615,4615,4615,0
|
|
20231108,154100,1614378980,4615,4615,4615,4615,0
|
|
20231108,154000,1614378980,4615,4615,4615,4615,0
|
|
20231108,153900,1614378980,4615,4615,4615,4615,0
|
|
20231108,153800,1614378980,4615,4615,4615,4615,0
|
|
20231108,153700,1614378980,4615,4615,4615,4615,0
|
|
20231108,153600,1614378980,4615,4615,4615,4615,0
|
|
20231108,153500,1614378980,4615,4615,4615,4615,0
|
|
20231108,153400,1614378980,4615,4615,4615,4615,0
|
|
20231108,153300,1614378980,4615,4615,4615,4615,0
|
|
20231108,153200,1614378980,4615,4615,4615,4615,0
|
|
20231108,153100,1614378980,4615,4615,4615,4615,0
|
|
20231108,153000,1614378980,4615,4615,4615,4615,6383
|
|
20231108,152900,1584921435,4625,4625,4625,4625,0
|
|
20231108,152800,1584921435,4625,4625,4625,4625,0
|
|
20231108,152700,1584921435,4625,4625,4625,4625,0
|
|
20231108,152600,1584921435,4625,4625,4625,4625,0
|
|
20231108,152500,1584921435,4625,4625,4625,4625,0
|
|
20231108,152400,1584921435,4625,4625,4625,4625,0
|
|
20231108,152300,1584921435,4625,4625,4625,4625,0
|
|
20231108,152200,1584921435,4625,4625,4625,4625,0
|
|
20231108,152100,1584921435,4625,4625,4625,4625,0
|
|
20231108,152000,1584921435,4625,4625,4625,4625,0
|
|
20231108,151900,1584921435,4625,4620,4625,4620,1244
|
|
20231108,151800,1579174130,4620,4620,4620,4615,1408
|
|
20231108,151700,1572669485,4620,4625,4625,4620,635
|
|
20231108,151600,1569735780,4625,4620,4625,4620,236
|
|
20231108,151500,1568645360,4625,4625,4625,4625,110
|
|
20231108,151400,1568136610,4625,4620,4625,4620,501
|
|
20231108,151300,1565821985,4625,4620,4625,4620,55
|
|
20231108,151200,1565567780,4620,4620,4620,4620,1
|
|
20231108,151100,1565563160,4625,4625,4625,4625,4
|
|
20231108,151000,1565544660,4625,4620,4625,4620,1875
|
|
20231108,150900,1556879660,4625,4620,4625,4620,2823
|
|
20231108,150800,1543836590,4620,4625,4625,4620,1013
|
|
20231108,150700,1539152530,4620,4620,4620,4620,1229
|
|
20231108,150600,1533474550,4620,4625,4625,4620,268
|
|
20231108,150500,1532236020,4625,4620,4625,4620,505
|
|
20231108,150400,1529902910,4620,4620,4620,4620,32
|
|
20231108,150300,1529755070,4620,4620,4620,4620,413
|
|
20231108,150200,1527847010,4620,4620,4625,4620,2212
|
|
20231108,150100,1517617570,4625,4625,4625,4625,830
|
|
20231108,150000,1513778820,4625,4625,4625,4620,2427
|
|
20231108,145900,1502553970,4620,4625,4625,4620,1463
|
|
20231108,145800,1495789175,4620,4620,4620,4620,84
|
|
20231108,145700,1495401095,4620,4625,4625,4620,6
|
|
20231108,145600,1495373360,4625,4625,4625,4620,2011
|
|
20231108,145500,1486072535,4625,4630,4630,4625,104
|
|
20231108,145400,1485591030,4625,4625,4625,4625,133
|
|
20231108,145300,1484975905,4625,4625,4630,4625,276
|
|
20231108,145200,1483699400,4625,4625,4625,4625,299
|
|
20231108,145100,1482316525,4625,4630,4630,4625,32
|
|
20231108,145000,1482168460,4630,4630,4630,4625,269
|
|
20231108,144900,1480924160,4625,4625,4630,4625,1381
|
|
20231108,144800,1474537020,4625,4630,4630,4625,311
|
|
20231108,144700,1473097145,4625,4630,4630,4625,20
|
|
20231108,144600,1473004565,4625,4625,4630,4625,62
|
|
20231108,144500,1472717810,4625,4630,4630,4625,359
|
|
20231108,144400,1471056430,4625,4620,4625,4620,1809
|
|
20231108,144300,1462695275,4615,4615,4620,4615,1362
|
|
20231108,144200,1456403620,4620,4615,4620,4615,222
|
|
20231108,144100,1455379080,4615,4615,4615,4615,1734
|
|
20231108,144000,1447376670,4615,4615,4620,4615,406
|
|
20231108,143900,1445502970,4615,4615,4620,4615,6541
|
|
20231108,143800,1415309070,4615,4615,4620,4615,745
|
|
20231108,143700,1411870875,4615,4620,4620,4615,426
|
|
20231108,143600,1409904880,4615,4620,4620,4615,8
|
|
20231108,143500,1409867925,4615,4615,4620,4610,101
|
|
20231108,143400,1409401800,4615,4615,4615,4610,4712
|
|
20231108,143300,1387658565,4620,4620,4620,4615,5219
|
|
20231108,143200,1363547230,4620,4625,4625,4620,1057
|
|
20231108,143100,1358663885,4625,4620,4625,4620,1029
|
|
20231108,143000,1353904845,4620,4625,4625,4620,955
|
|
20231108,142900,1349490610,4625,4620,4625,4620,26
|
|
20231108,142800,1349370385,4625,4625,4625,4620,454
|
|
20231108,142700,1347272795,4625,4625,4625,4620,1497
|
|
20231108,142600,1340354240,4625,4620,4625,4620,242
|
|
20231108,142500,1339235000,4625,4625,4625,4620,291
|
|
20231108,142400,1337889450,4620,4620,4625,4620,129
|
|
20231108,142300,1337293460,4625,4625,4625,4620,461
|
|
20231108,142200,1335162595,4625,4625,4625,4620,3024
|
|
20231108,142100,1321177195,4630,4630,4630,4625,539
|
|
20231108,142000,1318681800,4625,4630,4630,4625,1174
|
|
20231108,141900,1313252000,4625,4630,4630,4625,18
|
|
20231108,141800,1313168735,4630,4635,4635,4630,2817
|
|
20231108,141700,1300126020,4640,4630,4640,4630,92
|
|
20231108,141600,1299699640,4640,4635,4640,4630,562
|
|
20231108,141500,1297094790,4635,4640,4640,4635,581
|
|
20231108,141400,1294401850,4635,4635,4635,4635,561
|
|
20231108,141300,1291801615,4635,4635,4635,4635,62
|
|
20231108,141200,1291514245,4640,4635,4640,4635,21
|
|
20231108,141100,1291416895,4635,4635,4640,4635,66
|
|
20231108,141000,1291110980,4640,4635,4640,4635,6
|
|
20231108,140900,1291083165,4635,4640,4640,4635,128
|
|
20231108,140800,1290489370,4640,4635,4640,4635,233
|
|
20231108,140700,1289409380,4635,4635,4635,4635,8
|
|
20231108,140600,1289372300,4635,4635,4640,4635,125
|
|
20231108,140500,1288792920,4635,4635,4635,4635,206
|
|
20231108,140400,1287838110,4635,4640,4640,4635,305
|
|
20231108,140300,1286424180,4635,4635,4640,4635,163
|
|
20231108,140200,1285668670,4640,4635,4640,4635,241
|
|
20231108,140100,1284551575,4635,4635,4635,4635,64
|
|
20231108,140000,1284254935,4635,4635,4640,4635,5
|
|
20231108,135900,1284231755,4635,4635,4635,4635,101
|
|
20231108,135800,1283763620,4635,4640,4640,4635,237
|
|
20231108,135700,1282664015,4640,4640,4640,4640,21
|
|
20231108,135600,1282566575,4635,4635,4640,4635,359
|
|
20231108,135500,1280902595,4640,4635,4640,4635,327
|
|
20231108,135400,1279386805,4630,4635,4635,4630,505
|
|
20231108,135300,1277046145,4630,4635,4640,4630,239
|
|
20231108,135200,1275939015,4635,4635,4635,4630,1048
|
|
20231108,135100,1271081575,4635,4630,4635,4630,1248
|
|
20231108,135000,1265298330,4630,4630,4630,4630,14
|
|
20231108,134900,1265233510,4630,4635,4635,4630,674
|
|
20231108,134800,1262112885,4630,4635,4635,4630,29
|
|
20231108,134700,1261978490,4630,4635,4635,4630,17
|
|
20231108,134600,1261899745,4630,4630,4635,4630,100
|
|
20231108,134500,1261436725,4630,4635,4635,4630,196
|
|
20231108,134400,1260528340,4630,4630,4635,4630,253
|
|
20231108,134300,1259356450,4635,4635,4640,4635,74
|
|
20231108,134200,1259013130,4635,4635,4640,4630,474
|
|
20231108,134100,1256814230,4635,4635,4635,4635,205
|
|
20231108,134000,1255864055,4640,4635,4640,4635,130
|
|
20231108,133900,1255261495,4640,4630,4640,4630,815
|
|
20231108,133800,1251484525,4625,4630,4635,4625,60
|
|
20231108,133700,1251206750,4640,4640,4640,4640,0
|
|
20231108,133600,1251206750,4640,4640,4640,4630,2006
|
|
20231108,133500,1241898940,4640,4625,4640,4625,4726
|
|
20231108,133400,1220011180,4630,4625,4630,4625,3672
|
|
20231108,133300,1203018150,4625,4625,4625,4625,108
|
|
20231108,133200,1202518650,4625,4620,4625,4620,117
|
|
20231108,133100,1201977595,4620,4625,4625,4620,862
|
|
20231108,133000,1197990865,4625,4625,4625,4620,33
|
|
20231108,132900,1197838260,4625,4630,4630,4625,2359
|
|
20231108,132800,1186927875,4630,4630,4630,4625,141
|
|
20231108,132700,1186275685,4630,4630,4630,4630,102
|
|
20231108,132600,1185803425,4625,4630,4635,4625,35
|
|
20231108,132500,1185641420,4630,4630,4630,4630,150
|
|
20231108,132400,1184946920,4630,4625,4630,4625,270
|
|
20231108,132300,1183697150,4630,4630,4630,4630,823
|
|
20231108,132200,1179886660,4630,4630,4630,4625,2654
|
|
20231108,132100,1167598655,4630,4630,4635,4630,17
|
|
20231108,132000,1167519940,4635,4630,4635,4630,254
|
|
20231108,131900,1166343910,4635,4635,4635,4635,327
|
|
20231108,131800,1164828265,4630,4635,4635,4630,493
|
|
20231108,131700,1162543265,4635,4635,4640,4635,542
|
|
20231108,131600,1160031075,4635,4635,4640,4635,1205
|
|
20231108,131500,1154445885,4635,4635,4635,4635,1032
|
|
20231108,131400,1149662565,4630,4630,4635,4630,2242
|
|
20231108,131300,1139282090,4630,4635,4635,4630,31
|
|
20231108,131200,1139138460,4635,4630,4635,4630,104
|
|
20231108,131100,1138656435,4635,4635,4635,4635,1679
|
|
20231108,131000,1130874270,4635,4640,4640,4635,340
|
|
20231108,130900,1129298305,4640,4640,4640,4640,100
|
|
20231108,130800,1128834305,4640,4635,4640,4635,262
|
|
20231108,130700,1127619910,4640,4635,4640,4635,1014
|
|
20231108,130600,1122914980,4640,4635,4640,4635,25
|
|
20231108,130500,1122799045,4640,4640,4645,4635,32
|
|
20231108,130400,1122650605,4640,4640,4640,4635,236
|
|
20231108,130300,1121555580,4640,4640,4645,4635,389
|
|
20231108,130200,1119750875,4645,4635,4645,4635,290
|
|
20231108,130100,1118405285,4640,4635,4640,4635,845
|
|
20231108,130000,1114486200,4635,4630,4635,4630,133
|
|
20231108,125900,1113869835,4635,4640,4640,4635,113
|
|
20231108,125800,1113346065,4635,4645,4645,4635,4134
|
|
20231108,125700,1094175895,4640,4640,4640,4640,11
|
|
20231108,125600,1094124855,4645,4640,4645,4640,52
|
|
20231108,125500,1093883565,4640,4635,4640,4635,2682
|
|
20231108,125400,1081439790,4640,4640,4640,4640,105
|
|
20231108,125300,1080952590,4640,4640,4640,4640,5
|
|
20231108,125200,1080929390,4640,4640,4640,4635,513
|
|
20231108,125100,1078549125,4640,4640,4640,4640,0
|
|
20231108,125000,1078549125,4640,4640,4640,4640,6
|
|
20231108,124900,1078521285,4635,4640,4640,4635,259
|
|
20231108,124800,1077320575,4640,4640,4640,4640,46
|
|
20231108,124700,1077107135,4640,4635,4640,4635,22
|
|
20231108,124600,1077005155,4635,4640,4640,4635,682
|
|
20231108,124500,1073844065,4640,4640,4640,4640,3
|
|
20231108,124400,1073830145,4640,4635,4640,4630,3185
|
|
20231108,124300,1059067715,4635,4635,4635,4630,20
|
|
20231108,124200,1058975020,4635,4635,4635,4635,114
|
|
20231108,124100,1058446630,4630,4635,4635,4630,132
|
|
20231108,124000,1057834860,4630,4635,4635,4630,739
|
|
20231108,123900,1054412290,4635,4635,4635,4630,160
|
|
20231108,123800,1053670745,4635,4635,4635,4635,18
|
|
20231108,123700,1053587315,4635,4635,4635,4635,12
|
|
20231108,123600,1053531695,4635,4640,4640,4635,4929
|
|
20231108,123500,1030685775,4640,4640,4640,4640,3
|
|
20231108,123400,1030671855,4640,4640,4640,4640,196
|
|
20231108,123300,1029762415,4640,4645,4645,4640,165
|
|
20231108,123200,1028996810,4640,4645,4645,4640,4
|
|
20231108,123100,1028978245,4640,4640,4640,4635,333
|
|
20231108,123000,1027433180,4640,4640,4640,4640,306
|
|
20231108,122900,1026013340,4640,4635,4640,4635,1552
|
|
20231108,122800,1018819310,4635,4640,4640,4635,1852
|
|
20231108,122700,1010226085,4640,4640,4640,4640,61
|
|
20231108,122600,1009943045,4635,4640,4640,4635,432
|
|
20231108,122500,1007938885,4635,4640,4640,4635,1081
|
|
20231108,122400,1002927910,4640,4640,4640,4635,787
|
|
20231108,122300,999280030,4640,4635,4640,4635,260
|
|
20231108,122200,998073685,4640,4640,4640,4640,619
|
|
20231108,122100,995201525,4640,4640,4640,4640,8
|
|
20231108,122000,995164405,4640,4640,4640,4635,617
|
|
20231108,121900,992301575,4635,4640,4640,4635,3790
|
|
20231108,121800,974727735,4645,4640,4645,4640,849
|
|
20231108,121700,970788365,4645,4645,4645,4645,154
|
|
20231108,121600,970073035,4650,4645,4650,4645,658
|
|
20231108,121500,967016570,4645,4645,4645,4640,23
|
|
20231108,121400,966909790,4640,4645,4645,4640,301
|
|
20231108,121300,965513145,4645,4650,4650,4645,199
|
|
20231108,121200,964588770,4645,4645,4650,4645,70
|
|
20231108,121100,964263580,4650,4645,4650,4645,14
|
|
20231108,121000,964198490,4645,4650,4650,4645,71
|
|
20231108,120900,963868440,4650,4650,4650,4650,5
|
|
20231108,120800,963845190,4650,4650,4650,4650,483
|
|
20231108,120700,961599240,4655,4650,4655,4650,530
|
|
20231108,120600,959134730,4655,4655,4655,4650,614
|
|
20231108,120500,956277570,4655,4645,4655,4640,2559
|
|
20231108,120400,944383840,4650,4650,4650,4645,292
|
|
20231108,120300,943026675,4650,4645,4650,4645,589
|
|
20231108,120200,940288255,4645,4640,4645,4640,1245
|
|
20231108,120100,934505285,4645,4640,4645,4640,60
|
|
20231108,120000,934226835,4640,4645,4645,4640,1331
|
|
20231108,115900,928049990,4640,4645,4645,4640,277
|
|
20231108,115800,926764405,4645,4640,4645,4640,623
|
|
20231108,115700,923870575,4645,4645,4645,4645,427
|
|
20231108,115600,921887160,4640,4645,4645,4640,262
|
|
20231108,115500,920671475,4645,4645,4645,4645,300
|
|
20231108,115400,919277975,4645,4640,4645,4640,11
|
|
20231108,115300,919226930,4645,4650,4650,4645,116
|
|
20231108,115200,918688090,4650,4650,4650,4650,856
|
|
20231108,115100,914707690,4645,4645,4650,4645,91
|
|
20231108,115000,914284990,4645,4640,4645,4640,1531
|
|
20231108,114900,907173635,4640,4640,4640,4640,819
|
|
20231108,114800,903373475,4635,4640,4640,4635,5045
|
|
20231108,114700,879965745,4645,4645,4645,4645,12
|
|
20231108,114600,879910005,4645,4640,4645,4640,21
|
|
20231108,114500,879812510,4645,4645,4645,4645,17
|
|
20231108,114400,879733545,4645,4645,4650,4645,131
|
|
20231108,114300,879124900,4650,4645,4650,4645,673
|
|
20231108,114200,875998805,4645,4645,4645,4645,1031
|
|
20231108,114100,871209810,4645,4640,4645,4640,2315
|
|
20231108,114000,860468190,4645,4645,4645,4645,44
|
|
20231108,113900,860263810,4645,4645,4645,4645,29
|
|
20231108,113800,860129105,4645,4645,4650,4645,202
|
|
20231108,113700,859190805,4645,4645,4645,4645,359
|
|
20231108,113600,857523250,4645,4650,4650,4645,1267
|
|
20231108,113500,851638015,4645,4645,4650,4645,418
|
|
20231108,113400,849696375,4650,4650,4650,4650,4
|
|
20231108,113300,849677775,4650,4645,4650,4645,15
|
|
20231108,113200,849608075,4650,4650,4650,4650,6
|
|
20231108,113100,849580175,4650,4655,4655,4650,741
|
|
20231108,113000,846134410,4655,4655,4655,4650,127
|
|
20231108,112900,845543750,4650,4650,4655,4650,305
|
|
20231108,112800,844125480,4650,4655,4655,4650,46
|
|
20231108,112700,843911555,4650,4655,4660,4650,1028
|
|
20231108,112600,839126265,4655,4655,4655,4650,110
|
|
20231108,112500,838614625,4655,4650,4655,4650,16
|
|
20231108,112400,838540195,4655,4655,4655,4655,3
|
|
20231108,112300,838526230,4650,4660,4660,4650,2547
|
|
20231108,112200,826670805,4660,4660,4660,4660,109
|
|
20231108,112100,826162865,4665,4660,4665,4660,174
|
|
20231108,112000,825352020,4660,4660,4660,4660,23
|
|
20231108,111900,825244840,4655,4655,4660,4655,1081
|
|
20231108,111800,820212775,4655,4650,4655,4650,2245
|
|
20231108,111700,809763420,4655,4650,4655,4650,760
|
|
20231108,111600,806225675,4655,4655,4655,4655,29
|
|
20231108,111500,806090680,4655,4650,4655,4650,173
|
|
20231108,111400,805286220,4650,4655,4655,4645,773
|
|
20231108,111300,801692935,4655,4655,4655,4655,3
|
|
20231108,111200,801678970,4655,4650,4655,4650,470
|
|
20231108,111100,799493450,4650,4645,4650,4645,1017
|
|
20231108,111000,794765675,4650,4645,4650,4645,1365
|
|
20231108,110900,788421440,4650,4645,4650,4645,17
|
|
20231108,110800,788342445,4645,4645,4650,4645,768
|
|
20231108,110700,784774560,4650,4645,4650,4645,187
|
|
20231108,110600,783905510,4645,4650,4650,4645,145
|
|
20231108,110500,783231960,4650,4650,4650,4650,3
|
|
20231108,110400,783218010,4645,4645,4650,4645,755
|
|
20231108,110300,779711025,4645,4650,4650,4645,1553
|
|
20231108,110200,772496835,4645,4650,4650,4645,2681
|
|
20231108,110100,760031790,4650,4655,4655,4650,129
|
|
20231108,110000,759431695,4655,4655,4655,4655,27
|
|
20231108,105900,759306010,4655,4655,4655,4655,2750
|
|
20231108,105800,746504760,4660,4670,4670,4660,903
|
|
20231108,105700,742291880,4670,4675,4675,4665,26
|
|
20231108,105600,742170455,4675,4680,4680,4670,16
|
|
20231108,105500,742095640,4665,4665,4675,4665,798
|
|
20231108,105400,738370265,4665,4665,4665,4665,110
|
|
20231108,105300,737857115,4665,4660,4665,4655,375
|
|
20231108,105200,736109410,4660,4660,4675,4660,2042
|
|
20231108,105100,726573525,4665,4665,4665,4655,30
|
|
20231108,105000,726433775,4660,4655,4665,4655,133
|
|
20231108,104900,725814240,4660,4665,4665,4655,795
|
|
20231108,104800,722109735,4665,4650,4665,4650,3402
|
|
20231108,104700,706265310,4650,4650,4650,4645,3113
|
|
20231108,104600,691792060,4645,4645,4645,4645,110
|
|
20231108,104500,691281110,4645,4640,4645,4640,1219
|
|
20231108,104400,685618980,4640,4640,4640,4640,1135
|
|
20231108,104300,680352580,4640,4640,4645,4635,1998
|
|
20231108,104200,671088725,4640,4640,4640,4635,1146
|
|
20231108,104100,665772140,4640,4645,4645,4640,1960
|
|
20231108,104000,656677665,4645,4640,4645,4640,1395
|
|
20231108,103900,650203710,4645,4645,4645,4645,542
|
|
20231108,103800,647686120,4645,4645,4645,4645,1145
|
|
20231108,103700,642367595,4645,4640,4645,4640,11
|
|
20231108,103600,642316550,4645,4645,4645,4645,1878
|
|
20231108,103500,633593240,4650,4650,4650,4650,0
|
|
20231108,103400,633593240,4650,4650,4650,4650,151
|
|
20231108,103300,632891090,4650,4645,4650,4645,3728
|
|
20231108,103200,615556735,4645,4645,4650,4640,683
|
|
20231108,103100,612384430,4645,4650,4650,4645,2996
|
|
20231108,103000,598466460,4645,4645,4645,4645,510
|
|
20231108,102900,596097510,4645,4645,4650,4645,915
|
|
20231108,102800,591846335,4650,4650,4650,4650,1012
|
|
20231108,102700,587140535,4650,4650,4650,4650,258
|
|
20231108,102600,585940835,4645,4650,4650,4645,89
|
|
20231108,102500,585527040,4650,4650,4650,4650,241
|
|
20231108,102400,584406390,4650,4645,4650,4645,515
|
|
20231108,102300,582013695,4650,4650,4650,4645,1120
|
|
20231108,102200,576806190,4650,4650,4650,4650,3047
|
|
20231108,102100,562637640,4650,4655,4655,4650,136
|
|
20231108,102000,562005235,4650,4655,4655,4650,1963
|
|
20231108,101900,552876665,4650,4655,4660,4650,1775
|
|
20231108,101800,544615775,4650,4655,4655,4650,285
|
|
20231108,101700,543290165,4655,4655,4655,4655,1455
|
|
20231108,101600,536517140,4655,4655,4655,4655,55
|
|
20231108,101500,536261115,4660,4655,4660,4655,2054
|
|
20231108,101400,526689495,4650,4660,4660,4650,336
|
|
20231108,101300,525126195,4660,4660,4660,4645,7052
|
|
20231108,101200,492321000,4655,4655,4660,4655,1559
|
|
20231108,101100,485063850,4655,4655,4655,4655,1688
|
|
20231108,101000,477206210,4660,4655,4660,4655,1018
|
|
20231108,100900,472464390,4660,4665,4665,4660,786
|
|
20231108,100800,468801615,4660,4655,4660,4655,450
|
|
20231108,100700,466705725,4665,4655,4665,4655,1425
|
|
20231108,100600,460070200,4655,4665,4665,4655,1399
|
|
20231108,100500,453552310,4670,4670,4670,4670,0
|
|
20231108,100400,453552310,4670,4660,4670,4655,314
|
|
20231108,100300,452089110,4655,4655,4660,4655,1408
|
|
20231108,100200,445529265,4660,4655,4660,4650,325
|
|
20231108,100100,444016000,4655,4660,4660,4650,2810
|
|
20231108,100000,430935330,4660,4665,4665,4660,3799
|
|
20231108,095900,413223695,4670,4670,4670,4670,22
|
|
20231108,095800,413120955,4675,4670,4675,4670,1422
|
|
20231108,095700,406478610,4670,4670,4675,4670,316
|
|
20231108,095600,405002885,4670,4665,4670,4665,1386
|
|
20231108,095500,398530515,4665,4670,4670,4665,1131
|
|
20231108,095400,393254395,4670,4675,4675,4665,1718
|
|
20231108,095300,385231305,4675,4675,4675,4675,2152
|
|
20231108,095200,375170705,4670,4675,4675,4670,31
|
|
20231108,095100,375025835,4675,4665,4675,4665,797
|
|
20231108,095000,371303590,4670,4665,4670,4665,2527
|
|
20231108,094900,359509070,4665,4675,4675,4660,6042
|
|
20231108,094800,331306095,4675,4680,4680,4675,7873
|
|
20231108,094700,294476050,4680,4690,4690,4680,163
|
|
20231108,094600,293711900,4685,4685,4685,4685,59
|
|
20231108,094500,293435485,4685,4690,4690,4685,260
|
|
20231108,094400,292217380,4685,4685,4685,4685,260
|
|
20231108,094300,290999280,4690,4690,4690,4690,1000
|
|
20231108,094200,286309280,4690,4690,4690,4685,2297
|
|
20231108,094100,275537635,4685,4680,4685,4680,470
|
|
20231108,094000,273336235,4680,4675,4680,4675,992
|
|
20231108,093900,268693925,4675,4675,4680,4675,508
|
|
20231108,093800,266318595,4680,4690,4690,4680,1582
|
|
20231108,093700,258914555,4690,4685,4690,4680,1646
|
|
20231108,093600,251210005,4690,4685,4690,4685,492
|
|
20231108,093500,248904500,4685,4685,4685,4685,500
|
|
20231108,093400,246562000,4680,4685,4695,4680,604
|
|
20231108,093300,243732250,4695,4700,4700,4680,1241
|
|
20231108,093200,237918660,4695,4695,4695,4695,401
|
|
20231108,093100,236035965,4695,4690,4695,4690,308
|
|
20231108,093000,234589930,4695,4685,4695,4685,1514
|
|
20231108,092900,227496130,4680,4685,4685,4675,4640
|
|
20231108,092800,205791700,4680,4680,4680,4680,3100
|
|
20231108,092700,191283700,4680,4685,4685,4680,1346
|
|
20231108,092600,184984190,4685,4685,4685,4680,2400
|
|
20231108,092500,173748190,4685,4695,4695,4685,2795
|
|
20231108,092400,160649895,4695,4690,4695,4690,103
|
|
20231108,092300,160166820,4700,4695,4705,4690,3954
|
|
20231108,092200,141617485,4705,4695,4705,4695,740
|
|
20231108,092100,138143145,4700,4700,4700,4700,98
|
|
20231108,092000,137682545,4700,4710,4710,4700,1413
|
|
20231108,091900,131031680,4710,4705,4710,4700,171
|
|
20231108,091800,130227275,4695,4700,4700,4690,4569
|
|
20231108,091700,108762390,4705,4715,4715,4705,350
|
|
20231108,091600,107114465,4705,4715,4715,4705,2612
|
|
20231108,091500,94822420,4705,4710,4710,4705,163
|
|
20231108,091400,94055355,4720,4725,4725,4720,372
|
|
20231108,091300,92299490,4725,4720,4725,4705,731
|
|
20231108,091200,88853485,4720,4730,4730,4720,8
|
|
20231108,091100,88815695,4730,4710,4730,4710,1107
|
|
20231108,091000,83599685,4710,4725,4735,4710,4333
|
|
20231108,090900,63178870,4725,4730,4730,4725,414
|
|
20231108,090800,61220995,4730,4740,4740,4730,801
|
|
20231108,090700,57431680,4740,4740,4740,4740,1651
|
|
20231108,090600,49605940,4735,4735,4735,4735,225
|
|
20231108,090500,48540565,4735,4730,4740,4730,152
|
|
20231108,090400,47821090,4735,4745,4745,4730,562
|
|
20231108,090300,45156345,4755,4750,4755,4750,501
|
|
20231108,090200,42776590,4750,4755,4760,4750,293
|
|
20231108,090100,41382440,4760,4760,4760,4760,12
|
|
20231108,090000,41325320,4745,4710,4745,4710,7967
|