587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,184400,605315085,4565,4565,4565,4565,2107
|
|
20231113,184300,605315085,4565,4565,4565,4565,0
|
|
20231113,184200,605315085,4565,4565,4565,4565,0
|
|
20231113,184100,605315085,4565,4565,4565,4565,0
|
|
20231113,184000,605315085,4565,4565,4565,4565,0
|
|
20231113,183900,605315085,4565,4565,4565,4565,0
|
|
20231113,183800,605315085,4565,4565,4565,4565,0
|
|
20231113,183700,605315085,4565,4565,4565,4565,0
|
|
20231113,183600,605315085,4565,4565,4565,4565,0
|
|
20231113,183500,605315085,4565,4565,4565,4565,0
|
|
20231113,183400,605315085,4565,4565,4565,4565,0
|
|
20231113,183300,605315085,4565,4565,4565,4565,0
|
|
20231113,183200,605315085,4565,4565,4565,4565,0
|
|
20231113,183100,605315085,4565,4565,4565,4565,0
|
|
20231113,183000,605315085,4565,4565,4565,4565,0
|
|
20231113,182900,605315085,4565,4565,4565,4565,0
|
|
20231113,182800,605315085,4565,4565,4565,4565,0
|
|
20231113,182700,605315085,4565,4565,4565,4565,0
|
|
20231113,182600,605315085,4565,4565,4565,4565,0
|
|
20231113,182500,605315085,4565,4565,4565,4565,0
|
|
20231113,182400,605315085,4565,4565,4565,4565,0
|
|
20231113,182300,605315085,4565,4565,4565,4565,0
|
|
20231113,182200,605315085,4565,4565,4565,4565,0
|
|
20231113,182100,605315085,4565,4565,4565,4565,0
|
|
20231113,182000,605315085,4565,4565,4565,4565,0
|
|
20231113,181900,605315085,4565,4565,4565,4565,0
|
|
20231113,181800,605315085,4565,4565,4565,4565,0
|
|
20231113,181700,605315085,4565,4565,4565,4565,0
|
|
20231113,181600,605315085,4565,4565,4565,4565,0
|
|
20231113,181500,605315085,4565,4565,4565,4565,0
|
|
20231113,181400,605315085,4565,4565,4565,4565,2107
|
|
20231113,181300,605315085,4565,4565,4565,4565,0
|
|
20231113,181200,605315085,4565,4565,4565,4565,0
|
|
20231113,181100,605315085,4565,4565,4565,4565,0
|
|
20231113,181000,605315085,4565,4565,4565,4565,0
|
|
20231113,180900,605315085,4565,4565,4565,4565,0
|
|
20231113,180800,605315085,4565,4565,4565,4565,0
|
|
20231113,180700,605315085,4565,4565,4565,4565,0
|
|
20231113,180600,605315085,4565,4565,4565,4565,0
|
|
20231113,180500,605315085,4565,4565,4565,4565,0
|
|
20231113,180400,605315085,4565,4565,4565,4565,0
|
|
20231113,180300,605315085,4565,4565,4565,4565,0
|
|
20231113,180200,605315085,4565,4565,4565,4565,0
|
|
20231113,180100,605315085,4565,4565,4565,4565,0
|
|
20231113,180000,605315085,4565,4565,4565,4565,0
|
|
20231113,175900,605315085,4565,4565,4565,4565,0
|
|
20231113,175800,605315085,4565,4565,4565,4565,0
|
|
20231113,175700,605315085,4565,4565,4565,4565,0
|
|
20231113,175600,605315085,4565,4565,4565,4565,0
|
|
20231113,175500,605315085,4565,4565,4565,4565,0
|
|
20231113,175400,605315085,4565,4565,4565,4565,0
|
|
20231113,175300,605315085,4565,4565,4565,4565,0
|
|
20231113,175200,605315085,4565,4565,4565,4565,0
|
|
20231113,175100,605315085,4565,4565,4565,4565,0
|
|
20231113,175000,605315085,4565,4565,4565,4565,0
|
|
20231113,174900,605315085,4565,4565,4565,4565,0
|
|
20231113,174800,605315085,4565,4565,4565,4565,0
|
|
20231113,174700,605315085,4565,4565,4565,4565,0
|
|
20231113,174600,605315085,4565,4565,4565,4565,0
|
|
20231113,174500,605315085,4565,4565,4565,4565,0
|
|
20231113,174400,605315085,4565,4565,4565,4565,2107
|
|
20231113,174300,605315085,4565,4565,4565,4565,0
|
|
20231113,174200,605315085,4565,4565,4565,4565,0
|
|
20231113,174100,605315085,4565,4565,4565,4565,0
|
|
20231113,174000,605315085,4565,4565,4565,4565,0
|
|
20231113,173900,605315085,4565,4565,4565,4565,0
|
|
20231113,173800,605315085,4565,4565,4565,4565,0
|
|
20231113,173700,605315085,4565,4565,4565,4565,0
|
|
20231113,173600,605315085,4565,4565,4565,4565,0
|
|
20231113,173500,605315085,4565,4565,4565,4565,0
|
|
20231113,173400,605315085,4565,4565,4565,4565,0
|
|
20231113,173300,605315085,4565,4565,4565,4565,0
|
|
20231113,173200,605315085,4565,4565,4565,4565,0
|
|
20231113,173100,605315085,4565,4565,4565,4565,0
|
|
20231113,173000,605315085,4565,4565,4565,4565,0
|
|
20231113,172900,605315085,4565,4565,4565,4565,0
|
|
20231113,172800,605315085,4565,4565,4565,4565,0
|
|
20231113,172700,605315085,4565,4565,4565,4565,0
|
|
20231113,172600,605315085,4565,4565,4565,4565,0
|
|
20231113,172500,605315085,4565,4565,4565,4565,0
|
|
20231113,172400,605315085,4565,4565,4565,4565,0
|
|
20231113,172300,605315085,4565,4565,4565,4565,0
|
|
20231113,172200,605315085,4565,4565,4565,4565,0
|
|
20231113,172100,605315085,4565,4565,4565,4565,0
|
|
20231113,172000,605315085,4565,4565,4565,4565,0
|
|
20231113,171900,605315085,4565,4565,4565,4565,0
|
|
20231113,171800,605315085,4565,4565,4565,4565,0
|
|
20231113,171700,605315085,4565,4565,4565,4565,0
|
|
20231113,171600,605315085,4565,4565,4565,4565,0
|
|
20231113,171500,605315085,4565,4565,4565,4565,0
|
|
20231113,171400,605315085,4565,4565,4565,4565,2107
|
|
20231113,171300,605315085,4565,4565,4565,4565,0
|
|
20231113,171200,605315085,4565,4565,4565,4565,0
|
|
20231113,171100,605315085,4565,4565,4565,4565,0
|
|
20231113,171000,605315085,4565,4565,4565,4565,0
|
|
20231113,170900,605315085,4565,4565,4565,4565,0
|
|
20231113,170800,605315085,4565,4565,4565,4565,0
|
|
20231113,170700,605315085,4565,4565,4565,4565,0
|
|
20231113,170600,605315085,4565,4565,4565,4565,0
|
|
20231113,170500,605315085,4565,4565,4565,4565,0
|
|
20231113,170400,605315085,4565,4565,4565,4565,0
|
|
20231113,170300,605315085,4565,4565,4565,4565,0
|
|
20231113,170200,605315085,4565,4565,4565,4565,0
|
|
20231113,170100,605315085,4565,4565,4565,4565,0
|
|
20231113,170000,605315085,4565,4565,4565,4565,0
|
|
20231113,165900,605315085,4565,4565,4565,4565,0
|
|
20231113,165800,605315085,4565,4565,4565,4565,0
|
|
20231113,165700,605315085,4565,4565,4565,4565,0
|
|
20231113,165600,605315085,4565,4565,4565,4565,0
|
|
20231113,165500,605315085,4565,4565,4565,4565,0
|
|
20231113,165400,605315085,4565,4565,4565,4565,0
|
|
20231113,165300,605315085,4565,4565,4565,4565,0
|
|
20231113,165200,605315085,4565,4565,4565,4565,0
|
|
20231113,165100,605315085,4565,4565,4565,4565,0
|
|
20231113,165000,605315085,4565,4565,4565,4565,0
|
|
20231113,164900,605315085,4565,4565,4565,4565,0
|
|
20231113,164800,605315085,4565,4565,4565,4565,0
|
|
20231113,164700,605315085,4565,4565,4565,4565,0
|
|
20231113,164600,605315085,4565,4565,4565,4565,0
|
|
20231113,164500,605315085,4565,4565,4565,4565,0
|
|
20231113,164400,605315085,4565,4565,4565,4565,2107
|
|
20231113,164300,605315085,4565,4565,4565,4565,0
|
|
20231113,164200,605315085,4565,4565,4565,4565,0
|
|
20231113,164100,605315085,4565,4565,4565,4565,0
|
|
20231113,164000,605315085,4565,4565,4565,4565,0
|
|
20231113,163900,605315085,4565,4565,4565,4565,0
|
|
20231113,163800,605315085,4565,4565,4565,4565,0
|
|
20231113,163700,605315085,4565,4565,4565,4565,0
|
|
20231113,163600,605315085,4565,4565,4565,4565,0
|
|
20231113,163500,605315085,4565,4565,4565,4565,0
|
|
20231113,163400,605315085,4565,4565,4565,4565,0
|
|
20231113,163300,605315085,4565,4565,4565,4565,0
|
|
20231113,163200,605315085,4565,4565,4565,4565,0
|
|
20231113,163100,605315085,4565,4565,4565,4565,0
|
|
20231113,163000,605315085,4565,4565,4565,4565,0
|
|
20231113,162900,605315085,4565,4565,4565,4565,0
|
|
20231113,162800,605315085,4565,4565,4565,4565,0
|
|
20231113,162700,605315085,4565,4565,4565,4565,0
|
|
20231113,162600,605315085,4565,4565,4565,4565,0
|
|
20231113,162500,605315085,4565,4565,4565,4565,0
|
|
20231113,162400,605315085,4565,4565,4565,4565,0
|
|
20231113,162300,605315085,4565,4565,4565,4565,0
|
|
20231113,162200,605315085,4565,4565,4565,4565,0
|
|
20231113,162100,605315085,4565,4565,4565,4565,0
|
|
20231113,162000,605315085,4565,4565,4565,4565,0
|
|
20231113,161900,605315085,4565,4565,4565,4565,0
|
|
20231113,161800,605315085,4565,4565,4565,4565,0
|
|
20231113,161700,605315085,4565,4565,4565,4565,0
|
|
20231113,161600,605315085,4565,4565,4565,4565,0
|
|
20231113,161500,605315085,4565,4565,4565,4565,0
|
|
20231113,161400,605315085,4565,4565,4565,4565,2107
|
|
20231113,161300,605315085,4565,4565,4565,4565,0
|
|
20231113,161200,605315085,4565,4565,4565,4565,0
|
|
20231113,161100,605315085,4565,4565,4565,4565,0
|
|
20231113,161000,605315085,4565,4565,4565,4565,0
|
|
20231113,160900,605315085,4565,4565,4565,4565,0
|
|
20231113,160800,605315085,4565,4565,4565,4565,0
|
|
20231113,160700,605315085,4565,4565,4565,4565,0
|
|
20231113,160600,605315085,4565,4565,4565,4565,0
|
|
20231113,160500,605315085,4565,4565,4565,4565,0
|
|
20231113,160400,605315085,4565,4565,4565,4565,0
|
|
20231113,160300,605315085,4565,4565,4565,4565,0
|
|
20231113,160200,605315085,4565,4565,4565,4565,0
|
|
20231113,160100,605315085,4565,4565,4565,4565,0
|
|
20231113,160000,605315085,4565,4565,4565,4565,0
|
|
20231113,155900,605315085,4565,4565,4565,4565,0
|
|
20231113,155800,605315085,4565,4565,4565,4565,0
|
|
20231113,155700,605315085,4565,4565,4565,4565,0
|
|
20231113,155600,605315085,4565,4565,4565,4565,0
|
|
20231113,155500,605315085,4565,4565,4565,4565,0
|
|
20231113,155400,605315085,4565,4565,4565,4565,0
|
|
20231113,155300,605315085,4565,4565,4565,4565,0
|
|
20231113,155200,605315085,4565,4565,4565,4565,0
|
|
20231113,155100,605315085,4565,4565,4565,4565,0
|
|
20231113,155000,605315085,4565,4565,4565,4565,0
|
|
20231113,154900,605315085,4565,4565,4565,4565,0
|
|
20231113,154800,605315085,4565,4565,4565,4565,0
|
|
20231113,154700,605315085,4565,4565,4565,4565,0
|
|
20231113,154600,605315085,4565,4565,4565,4565,0
|
|
20231113,154500,605315085,4565,4565,4565,4565,0
|
|
20231113,154400,605315085,4565,4565,4565,4565,2107
|
|
20231113,154300,605315085,4565,4565,4565,4565,0
|
|
20231113,154200,605315085,4565,4565,4565,4565,0
|
|
20231113,154100,605315085,4565,4565,4565,4565,0
|
|
20231113,154000,605315085,4565,4565,4565,4565,0
|
|
20231113,153900,605315085,4565,4565,4565,4565,0
|
|
20231113,153800,605315085,4565,4565,4565,4565,0
|
|
20231113,153700,605315085,4565,4565,4565,4565,0
|
|
20231113,153600,605315085,4565,4565,4565,4565,0
|
|
20231113,153500,605315085,4565,4565,4565,4565,0
|
|
20231113,153400,605315085,4565,4565,4565,4565,0
|
|
20231113,153300,605315085,4565,4565,4565,4565,0
|
|
20231113,153200,605315085,4565,4565,4565,4565,0
|
|
20231113,153100,605315085,4565,4565,4565,4565,0
|
|
20231113,153000,605315085,4565,4565,4565,4565,2107
|
|
20231113,152900,595696630,4570,4570,4570,4570,0
|
|
20231113,152800,595696630,4570,4570,4570,4570,0
|
|
20231113,152700,595696630,4570,4570,4570,4570,0
|
|
20231113,152600,595696630,4570,4570,4570,4570,0
|
|
20231113,152500,595696630,4570,4570,4570,4570,0
|
|
20231113,152400,595696630,4570,4570,4570,4570,0
|
|
20231113,152300,595696630,4570,4570,4570,4570,0
|
|
20231113,152200,595696630,4570,4570,4570,4570,0
|
|
20231113,152100,595696630,4570,4570,4570,4570,0
|
|
20231113,152000,595696630,4570,4570,4570,4570,0
|
|
20231113,151900,595696630,4570,4545,4570,4535,1456
|
|
20231113,151800,589087535,4545,4540,4545,4535,441
|
|
20231113,151700,587085050,4540,4535,4540,4535,1486
|
|
20231113,151600,580345990,4535,4535,4535,4535,47
|
|
20231113,151500,580132845,4535,4535,4535,4535,1
|
|
20231113,151400,580128310,4535,4535,4535,4530,742
|
|
20231113,151300,576766495,4535,4535,4535,4530,164
|
|
20231113,151200,576023220,4535,4540,4540,4535,6
|
|
20231113,151100,575996000,4540,4540,4540,4525,1314
|
|
20231113,151000,570046100,4540,4540,4545,4540,289
|
|
20231113,150900,568734035,4540,4540,4540,4535,40
|
|
20231113,150800,568552615,4535,4535,4535,4535,314
|
|
20231113,150700,567128625,4535,4535,4535,4535,38
|
|
20231113,150600,566956295,4535,4540,4540,4535,112
|
|
20231113,150500,566448325,4540,4540,4540,4535,10
|
|
20231113,150400,566402940,4540,4540,4540,4535,8
|
|
20231113,150300,566366645,4545,4540,4545,4520,9006
|
|
20231113,150200,525574100,4545,4545,4545,4545,4
|
|
20231113,150100,525555920,4540,4545,4545,4540,207
|
|
20231113,150000,524616115,4540,4540,4545,4540,349
|
|
20231113,145900,523031645,4540,4540,4540,4535,839
|
|
20231113,145800,519224085,4540,4540,4540,4540,379
|
|
20231113,145700,517503425,4540,4535,4540,4535,8
|
|
20231113,145600,517467110,4535,4540,4540,4535,1179
|
|
20231113,145500,512117600,4540,4540,4540,4540,78
|
|
20231113,145400,511763480,4540,4540,4540,4540,12
|
|
20231113,145300,511709000,4545,4545,4545,4540,110
|
|
20231113,145200,511209585,4545,4540,4545,4540,37
|
|
20231113,145100,511041480,4545,4545,4545,4535,2006
|
|
20231113,145000,501935705,4545,4545,4545,4545,83
|
|
20231113,144900,501558470,4550,4550,4550,4540,3009
|
|
20231113,144800,487894620,4550,4555,4555,4550,10
|
|
20231113,144700,487849115,4545,4555,4555,4545,1557
|
|
20231113,144600,480771995,4550,4550,4560,4550,6
|
|
20231113,144500,480744685,4560,4560,4560,4545,2189
|
|
20231113,144400,470792775,4560,4550,4560,4550,624
|
|
20231113,144300,467953555,4550,4550,4550,4550,47
|
|
20231113,144200,467739705,4550,4545,4550,4545,215
|
|
20231113,144100,466762495,4550,4550,4550,4550,248
|
|
20231113,144000,465634095,4550,4550,4550,4550,65
|
|
20231113,143900,465338345,4550,4550,4550,4550,13
|
|
20231113,143800,465279195,4550,4550,4550,4550,8
|
|
20231113,143700,465242795,4550,4550,4550,4550,55
|
|
20231113,143600,464992545,4550,4555,4555,4550,2040
|
|
20231113,143500,455706440,4565,4555,4565,4555,678
|
|
20231113,143400,452618115,4560,4560,4560,4555,22
|
|
20231113,143300,452517880,4560,4565,4565,4560,7
|
|
20231113,143200,452485955,4560,4560,4560,4560,104
|
|
20231113,143100,452011715,4560,4565,4565,4560,5
|
|
20231113,143000,451988910,4565,4565,4565,4565,36
|
|
20231113,142900,451824570,4565,4560,4565,4560,6
|
|
20231113,142800,451797200,4560,4570,4570,4560,25
|
|
20231113,142700,451683120,4570,4570,4570,4570,3
|
|
20231113,142600,451669410,4570,4560,4570,4560,3
|
|
20231113,142500,451655720,4555,4565,4565,4555,87
|
|
20231113,142400,451259405,4565,4565,4565,4565,25
|
|
20231113,142300,451145280,4565,4575,4575,4565,7
|
|
20231113,142200,451113295,4575,4570,4575,4565,4
|
|
20231113,142100,451095020,4570,4570,4570,4570,5
|
|
20231113,142000,451072170,4570,4570,4570,4570,1358
|
|
20231113,141900,444866110,4565,4565,4565,4565,5
|
|
20231113,141800,444843285,4570,4570,4570,4570,7
|
|
20231113,141700,444811295,4570,4565,4570,4565,4
|
|
20231113,141600,444793025,4570,4570,4570,4565,7
|
|
20231113,141500,444761050,4565,4565,4565,4565,2
|
|
20231113,141400,444751920,4570,4565,4570,4565,7
|
|
20231113,141300,444719940,4570,4565,4570,4565,5
|
|
20231113,141200,444697105,4565,4570,4570,4565,10
|
|
20231113,141100,444651440,4570,4570,4570,4570,4
|
|
20231113,141000,444633160,4570,4565,4570,4565,3
|
|
20231113,140900,444619460,4550,4560,4560,4550,409
|
|
20231113,140800,442756135,4555,4555,4555,4555,2
|
|
20231113,140700,442747025,4560,4560,4560,4550,112
|
|
20231113,140600,442237330,4555,4560,4565,4550,318
|
|
20231113,140500,440789795,4565,4565,4565,4560,3
|
|
20231113,140400,440776105,4565,4555,4565,4555,11
|
|
20231113,140300,440725910,4550,4570,4570,4550,4289
|
|
20231113,140200,421197310,4570,4560,4570,4560,7
|
|
20231113,140100,421165380,4560,4570,4570,4560,1693
|
|
20231113,140000,413445250,4570,4565,4570,4565,3
|
|
20231113,135900,413431550,4565,4570,4570,4565,9
|
|
20231113,135800,413390425,4565,4565,4570,4565,429
|
|
20231113,135700,411432030,4570,4575,4575,4570,6
|
|
20231113,135600,411404590,4575,4570,4575,4570,4
|
|
20231113,135500,411386300,4575,4570,4575,4570,4
|
|
20231113,135400,411368010,4570,4575,4575,4565,19
|
|
20231113,135300,411281165,4575,4575,4575,4575,1
|
|
20231113,135200,411276590,4570,4575,4575,4570,4
|
|
20231113,135100,411258300,4575,4575,4575,4575,2
|
|
20231113,135000,411249150,4575,4575,4575,4570,8
|
|
20231113,134900,411212555,4565,4570,4575,4565,1693
|
|
20231113,134800,403483975,4575,4575,4575,4570,4
|
|
20231113,134700,403465685,4580,4580,4580,4580,4
|
|
20231113,134600,403447365,4570,4580,4580,4570,3
|
|
20231113,134500,403433645,4580,4570,4580,4570,3
|
|
20231113,134400,403419915,4580,4580,4580,4570,8
|
|
20231113,134300,403383295,4580,4585,4585,4570,1096
|
|
20231113,134200,398366245,4585,4585,4585,4585,172
|
|
20231113,134100,397577625,4575,4585,4585,4575,8
|
|
20231113,134000,397540975,4575,4580,4585,4575,11
|
|
20231113,133900,397490580,4580,4570,4580,4570,1377
|
|
20231113,133800,391195590,4570,4570,4570,4570,6
|
|
20231113,133700,391168170,4570,4570,4570,4565,9
|
|
20231113,133600,391127045,4570,4565,4570,4565,89
|
|
20231113,133500,390720745,4570,4570,4570,4565,687
|
|
20231113,133400,387584570,4570,4570,4570,4570,2
|
|
20231113,133300,387575430,4570,4570,4570,4570,6
|
|
20231113,133200,387548010,4570,4565,4570,4565,369
|
|
20231113,133100,385863455,4570,4565,4570,4565,4
|
|
20231113,133000,385845185,4565,4560,4565,4560,58
|
|
20231113,132900,385580420,4565,4565,4565,4565,2
|
|
20231113,132800,385571290,4565,4565,4565,4565,68
|
|
20231113,132700,385260870,4565,4565,4565,4565,3
|
|
20231113,132600,385247175,4565,4565,4565,4565,13
|
|
20231113,132500,385187830,4565,4565,4565,4565,2
|
|
20231113,132400,385178700,4565,4565,4565,4560,2005
|
|
20231113,132300,376035875,4565,4565,4565,4560,34
|
|
20231113,132200,375880740,4565,4565,4565,4565,11
|
|
20231113,132100,375830525,4565,4565,4565,4560,16
|
|
20231113,132000,375757500,4565,4565,4565,4565,10
|
|
20231113,131900,375711850,4565,4565,4565,4565,5
|
|
20231113,131800,375689025,4565,4565,4565,4565,2
|
|
20231113,131700,375679895,4565,4565,4565,4560,24
|
|
20231113,131600,375570440,4565,4565,4565,4560,46
|
|
20231113,131500,375360660,4565,4565,4565,4565,11
|
|
20231113,131400,375310445,4570,4570,4570,4570,2
|
|
20231113,131300,375301305,4570,4570,4570,4565,7
|
|
20231113,131200,375269320,4570,4570,4570,4570,1
|
|
20231113,131100,375264750,4570,4575,4575,4565,201
|
|
20231113,131000,374347170,4570,4575,4575,4570,8
|
|
20231113,130900,374310605,4575,4575,4575,4565,31
|
|
20231113,130800,374169030,4575,4565,4575,4565,138
|
|
20231113,130700,373538990,4565,4560,4565,4560,62
|
|
20231113,130600,373256250,4565,4565,4565,4560,90
|
|
20231113,130500,372845815,4565,4565,4565,4565,102
|
|
20231113,130400,372380185,4565,4570,4570,4565,340
|
|
20231113,130300,370827925,4565,4570,4575,4565,32
|
|
20231113,130200,370681730,4570,4570,4570,4570,4
|
|
20231113,130100,370663450,4570,4570,4570,4570,6
|
|
20231113,130000,370636030,4570,4570,4570,4565,7
|
|
20231113,125900,370604045,4570,4570,4570,4565,13
|
|
20231113,125800,370544670,4570,4565,4570,4565,3
|
|
20231113,125700,370530970,4570,4570,4570,4570,4
|
|
20231113,125600,370512690,4565,4565,4570,4565,330
|
|
20231113,125500,369006210,4565,4565,4565,4565,4
|
|
20231113,125400,368987950,4565,4565,4565,4565,1
|
|
20231113,125300,368983385,4565,4565,4565,4565,9
|
|
20231113,125200,368942300,4565,4565,4565,4565,5
|
|
20231113,125100,368919475,4565,4565,4565,4565,3
|
|
20231113,125000,368905780,4565,4565,4565,4565,51
|
|
20231113,124900,368672965,4565,4565,4565,4565,6
|
|
20231113,124800,368645575,4565,4560,4565,4555,104
|
|
20231113,124700,368171775,4565,4565,4565,4565,30
|
|
20231113,124600,368034825,4565,4565,4565,4560,107
|
|
20231113,124500,367546870,4565,4565,4565,4565,12
|
|
20231113,124400,367492090,4565,4565,4565,4565,3
|
|
20231113,124300,367478395,4565,4565,4565,4565,1
|
|
20231113,124200,367473830,4565,4565,4565,4565,6
|
|
20231113,124100,367446440,4550,4565,4565,4550,2397
|
|
20231113,124000,356533515,4565,4565,4565,4555,1508
|
|
20231113,123900,349659330,4565,4565,4565,4565,6
|
|
20231113,123800,349631940,4565,4565,4565,4565,7
|
|
20231113,123700,349599985,4565,4565,4570,4565,10
|
|
20231113,123600,349554325,4565,4575,4575,4560,1145
|
|
20231113,123500,344332840,4575,4570,4575,4565,1032
|
|
20231113,123400,339621170,4570,4570,4575,4570,354
|
|
20231113,123300,338003380,4575,4580,4580,4575,4
|
|
20231113,123200,337985075,4580,4580,4580,4575,50
|
|
20231113,123100,337756185,4585,4585,4585,4585,9
|
|
20231113,123000,337714920,4585,4585,4585,4585,3
|
|
20231113,122900,337701165,4585,4585,4585,4585,5
|
|
20231113,122800,337678240,4585,4585,4585,4585,3
|
|
20231113,122700,337664485,4585,4585,4585,4585,3
|
|
20231113,122600,337650730,4580,4585,4585,4580,58
|
|
20231113,122500,337385075,4585,4590,4590,4585,11
|
|
20231113,122400,337334635,4590,4590,4590,4590,4
|
|
20231113,122300,337316275,4590,4590,4590,4590,1
|
|
20231113,122200,337311685,4590,4590,4590,4590,5
|
|
20231113,122100,337288735,4595,4595,4595,4595,1
|
|
20231113,122000,337284140,4595,4580,4595,4580,43
|
|
20231113,121900,337087140,4595,4595,4595,4595,105
|
|
20231113,121800,336604665,4595,4595,4595,4580,5
|
|
20231113,121700,336581735,4580,4595,4595,4580,3
|
|
20231113,121600,336567980,4595,4595,4595,4595,2
|
|
20231113,121500,336558790,4580,4575,4595,4575,1113
|
|
20231113,121400,331466715,4580,4580,4595,4580,8
|
|
20231113,121300,331430060,4595,4595,4595,4585,4
|
|
20231113,121200,331411700,4595,4595,4595,4595,5
|
|
20231113,121100,331388725,4595,4595,4595,4585,23
|
|
20231113,121000,331283050,4595,4595,4595,4595,1
|
|
20231113,120900,331278455,4595,4585,4595,4580,13
|
|
20231113,120800,331218840,4595,4585,4595,4580,223
|
|
20231113,120700,330197395,4595,4595,4595,4595,2
|
|
20231113,120600,330188205,4580,4585,4595,4580,497
|
|
20231113,120500,327910535,4595,4600,4600,4590,29
|
|
20231113,120400,327777365,4595,4595,4600,4590,407
|
|
20231113,120300,325909190,4600,4605,4605,4600,5
|
|
20231113,120200,325886185,4605,4605,4605,4600,11
|
|
20231113,120100,325835555,4605,4605,4605,4605,2
|
|
20231113,120000,325826345,4605,4605,4605,4605,1
|
|
20231113,115900,325821740,4605,4610,4610,4600,28
|
|
20231113,115800,325692685,4610,4605,4610,4605,12
|
|
20231113,115700,325637390,4605,4610,4610,4605,15
|
|
20231113,115600,325568250,4610,4610,4610,4590,1742
|
|
20231113,115500,317572230,4610,4610,4610,4610,4
|
|
20231113,115400,317553790,4610,4595,4610,4595,815
|
|
20231113,115300,313808835,4600,4600,4600,4600,4
|
|
20231113,115200,313790435,4600,4605,4605,4600,1193
|
|
20231113,115100,308300450,4610,4610,4610,4605,202
|
|
20231113,115000,307370200,4610,4610,4610,4610,4
|
|
20231113,114900,307351760,4610,4605,4610,4605,495
|
|
20231113,114800,305072260,4605,4610,4610,4605,27
|
|
20231113,114700,304947910,4610,4610,4610,4605,208
|
|
20231113,114600,303990035,4610,4610,4610,4610,16
|
|
20231113,114500,303916275,4610,4610,4610,4605,10
|
|
20231113,114400,303870180,4610,4605,4610,4605,410
|
|
20231113,114300,301982030,4610,4610,4610,4610,3
|
|
20231113,114200,301968200,4605,4610,4610,4605,213
|
|
20231113,114100,300987315,4610,4615,4615,4610,227
|
|
20231113,114000,299940780,4615,4610,4615,4610,71
|
|
20231113,113900,299613455,4615,4615,4615,4615,2
|
|
20231113,113800,299604225,4615,4615,4615,4610,49
|
|
20231113,113700,299378240,4615,4610,4615,4605,6308
|
|
20231113,113600,270327515,4615,4610,4615,4610,17
|
|
20231113,113500,270249135,4615,4615,4615,4615,11
|
|
20231113,113400,270198370,4610,4610,4610,4605,856
|
|
20231113,113300,266253195,4610,4610,4610,4610,283
|
|
20231113,113200,264948565,4610,4615,4615,4610,922
|
|
20231113,113100,260697385,4615,4615,4615,4615,425
|
|
20231113,113000,258736010,4615,4615,4615,4615,1950
|
|
20231113,112900,249736760,4610,4615,4615,4610,267
|
|
20231113,112800,248505605,4610,4610,4610,4610,1189
|
|
20231113,112700,243024315,4610,4610,4610,4610,3
|
|
20231113,112600,243010485,4610,4610,4610,4610,123
|
|
20231113,112500,242443455,4610,4605,4610,4605,1202
|
|
20231113,112400,236907735,4610,4610,4610,4610,435
|
|
20231113,112300,234902385,4615,4610,4615,4605,317
|
|
20231113,112200,233441515,4610,4605,4610,4605,2140
|
|
20231113,112100,223586800,4610,4610,4610,4610,149
|
|
20231113,112000,222899910,4615,4610,4615,4610,367
|
|
20231113,111900,221207705,4610,4610,4610,4610,413
|
|
20231113,111800,219303775,4610,4610,4615,4610,234
|
|
20231113,111700,218225025,4610,4615,4615,4610,135
|
|
20231113,111600,217602340,4615,4605,4615,4605,1176
|
|
20231113,111500,212183815,4605,4600,4605,4600,1052
|
|
20231113,111400,207344600,4600,4595,4600,4595,129
|
|
20231113,111300,206751825,4590,4590,4595,4590,321
|
|
20231113,111200,205276930,4590,4590,4590,4585,87
|
|
20231113,111100,204877930,4590,4590,4595,4590,802
|
|
20231113,111000,201193855,4590,4585,4590,4585,306
|
|
20231113,110900,199789320,4590,4585,4590,4580,407
|
|
20231113,110800,197921210,4590,4590,4590,4585,15
|
|
20231113,110700,197852385,4590,4585,4590,4585,249
|
|
20231113,110600,196709485,4590,4590,4590,4590,188
|
|
20231113,110500,195846565,4590,4590,4590,4585,54
|
|
20231113,110400,195598765,4585,4590,4590,4585,25
|
|
20231113,110300,195484020,4590,4590,4590,4590,12
|
|
20231113,110200,195428940,4590,4585,4590,4580,101
|
|
20231113,110100,194966235,4585,4585,4585,4585,94
|
|
20231113,110000,194535245,4585,4585,4585,4580,492
|
|
20231113,105900,192279605,4585,4585,4585,4585,2
|
|
20231113,105800,192270435,4580,4580,4580,4580,6
|
|
20231113,105700,192242955,4580,4580,4580,4580,43
|
|
20231113,105600,192046015,4580,4580,4580,4580,221
|
|
20231113,105500,191033835,4580,4580,4580,4580,45
|
|
20231113,105400,190827735,4575,4575,4575,4575,208
|
|
20231113,105300,189876135,4575,4575,4575,4575,4
|
|
20231113,105200,189857835,4575,4575,4575,4575,2
|
|
20231113,105100,189848685,4570,4570,4570,4570,15
|
|
20231113,105000,189780135,4570,4570,4570,4570,45
|
|
20231113,104900,189574485,4570,4570,4570,4570,3
|
|
20231113,104800,189560775,4570,4570,4570,4570,3
|
|
20231113,104700,189547065,4570,4570,4570,4570,6
|
|
20231113,104600,189519645,4570,4570,4570,4570,55
|
|
20231113,104500,189268295,4570,4570,4570,4570,22
|
|
20231113,104400,189167755,4570,4570,4570,4570,13
|
|
20231113,104300,189108345,4570,4570,4570,4570,88
|
|
20231113,104200,188706185,4570,4570,4570,4570,554
|
|
20231113,104100,186174405,4565,4565,4565,4565,146
|
|
20231113,104000,185507915,4565,4565,4565,4565,63
|
|
20231113,103900,185220320,4560,4570,4570,4560,474
|
|
20231113,103800,183058670,4570,4570,4570,4570,42
|
|
20231113,103700,182866730,4570,4560,4570,4560,141
|
|
20231113,103600,182223350,4565,4565,4565,4565,0
|
|
20231113,103500,182223350,4565,4565,4565,4565,1
|
|
20231113,103400,182218785,4565,4565,4565,4565,0
|
|
20231113,103300,182218785,4565,4560,4565,4560,2
|
|
20231113,103200,182209660,4555,4550,4555,4550,1193
|
|
20231113,103100,176775795,4555,4555,4555,4555,26
|
|
20231113,103000,176657365,4555,4550,4555,4550,512
|
|
20231113,102900,174327655,4550,4555,4555,4550,1552
|
|
20231113,102800,167264500,4565,4555,4565,4555,202
|
|
20231113,102700,166344370,4555,4565,4565,4555,4
|
|
20231113,102600,166326125,4555,4550,4555,4545,1502
|
|
20231113,102500,159498980,4545,4550,4550,4545,1207
|
|
20231113,102400,154008130,4555,4560,4560,4555,976
|
|
20231113,102300,149562375,4560,4560,4560,4560,0
|
|
20231113,102200,149562375,4560,4560,4560,4560,1084
|
|
20231113,102100,144619335,4565,4565,4565,4565,0
|
|
20231113,102000,144619335,4565,4565,4565,4565,0
|
|
20231113,101900,144619335,4565,4565,4565,4565,0
|
|
20231113,101800,144619335,4565,4565,4565,4565,12
|
|
20231113,101700,144564555,4565,4565,4565,4565,50
|
|
20231113,101600,144336305,4565,4560,4565,4560,1001
|
|
20231113,101500,139771740,4565,4565,4565,4565,0
|
|
20231113,101400,139771740,4565,4565,4570,4565,509
|
|
20231113,101300,137448125,4580,4580,4580,4580,0
|
|
20231113,101200,137448125,4580,4580,4580,4580,42
|
|
20231113,101100,137255765,4580,4580,4580,4580,100
|
|
20231113,101000,136797765,4580,4580,4580,4580,3
|
|
20231113,100900,136784025,4580,4580,4580,4580,123
|
|
20231113,100800,136220685,4580,4580,4580,4580,3
|
|
20231113,100700,136206945,4560,4565,4565,4560,300
|
|
20231113,100600,134837945,4570,4570,4580,4570,12
|
|
20231113,100500,134783095,4580,4580,4580,4570,4
|
|
20231113,100400,134764795,4560,4580,4580,4560,16
|
|
20231113,100300,134691705,4575,4575,4575,4575,0
|
|
20231113,100200,134691705,4575,4575,4575,4560,10002
|
|
20231113,100100,89066085,4575,4575,4575,4575,0
|
|
20231113,100000,89066085,4575,4575,4575,4575,0
|
|
20231113,095900,89066085,4575,4575,4575,4575,14
|
|
20231113,095800,89002035,4580,4580,4580,4580,0
|
|
20231113,095700,89002035,4580,4580,4580,4580,25
|
|
20231113,095600,88887535,4580,4580,4580,4580,0
|
|
20231113,095500,88887535,4580,4580,4580,4580,0
|
|
20231113,095400,88887535,4580,4580,4580,4580,0
|
|
20231113,095300,88887535,4580,4580,4580,4575,103
|
|
20231113,095200,88415805,4585,4575,4585,4575,31
|
|
20231113,095100,88273870,4585,4580,4585,4580,31
|
|
20231113,095000,88131885,4585,4585,4585,4585,3
|
|
20231113,094900,88118130,4585,4585,4585,4585,0
|
|
20231113,094800,88118130,4585,4575,4585,4570,1623
|
|
20231113,094700,80684840,4580,4580,4580,4580,0
|
|
20231113,094600,80684840,4580,4580,4580,4580,2230
|
|
20231113,094500,70471440,4580,4570,4580,4570,22
|
|
20231113,094400,70370890,4580,4570,4580,4565,1061
|
|
20231113,094300,65526600,4580,4580,4580,4580,0
|
|
20231113,094200,65526600,4580,4580,4580,4580,17
|
|
20231113,094100,65448740,4580,4580,4580,4580,0
|
|
20231113,094000,65448740,4580,4570,4580,4565,394
|
|
20231113,093900,63648155,4575,4575,4575,4575,0
|
|
20231113,093800,63648155,4575,4575,4575,4575,13
|
|
20231113,093700,63588680,4580,4575,4580,4575,33
|
|
20231113,093600,63437700,4575,4575,4575,4570,804
|
|
20231113,093500,59763400,4575,4575,4575,4575,5
|
|
20231113,093400,59740525,4575,4575,4575,4575,0
|
|
20231113,093300,59740525,4575,4575,4575,4575,4
|
|
20231113,093200,59722225,4575,4570,4575,4570,2
|
|
20231113,093100,59713080,4575,4575,4575,4570,182
|
|
20231113,093000,58881300,4575,4570,4575,4570,891
|
|
20231113,092900,54808035,4575,4580,4580,4570,394
|
|
20231113,092800,53005450,4580,4580,4580,4580,21
|
|
20231113,092700,52909270,4590,4590,4590,4590,0
|
|
20231113,092600,52909270,4590,4590,4590,4590,1
|
|
20231113,092500,52904680,4590,4590,4590,4590,21
|
|
20231113,092400,52808290,4590,4590,4590,4590,27
|
|
20231113,092300,52684360,4590,4590,4590,4590,1
|
|
20231113,092200,52679770,4590,4585,4590,4585,10
|
|
20231113,092100,52633880,4580,4580,4580,4580,1
|
|
20231113,092000,52629300,4585,4585,4585,4585,0
|
|
20231113,091900,52629300,4585,4585,4585,4585,13
|
|
20231113,091800,52569695,4580,4580,4580,4580,413
|
|
20231113,091700,50678155,4585,4585,4585,4585,114
|
|
20231113,091600,50155465,4585,4585,4585,4585,303
|
|
20231113,091500,48766210,4595,4595,4595,4595,14
|
|
20231113,091400,48701880,4595,4595,4595,4590,174
|
|
20231113,091300,47902600,4595,4595,4595,4595,1
|
|
20231113,091200,47898005,4580,4605,4605,4580,146
|
|
20231113,091100,47228875,4605,4600,4605,4600,172
|
|
20231113,091000,46437065,4595,4595,4595,4595,109
|
|
20231113,090900,45936210,4595,4595,4595,4595,100
|
|
20231113,090800,45476710,4600,4600,4600,4600,0
|
|
20231113,090700,45476710,4600,4605,4605,4600,4120
|
|
20231113,090600,26524495,4600,4600,4605,4600,114
|
|
20231113,090500,26000090,4600,4600,4600,4600,260
|
|
20231113,090400,24804090,4600,4610,4610,4600,119
|
|
20231113,090300,24255535,4610,4610,4610,4610,329
|
|
20231113,090200,22738845,4610,4605,4610,4605,383
|
|
20231113,090100,20973530,4605,4585,4605,4585,1489
|
|
20231113,090000,14124435,4585,4565,4585,4565,3094
|