613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191000,444937995,4630,4630,4630,4630,1323
|
|
20231102,190900,444937995,4630,4630,4630,4630,0
|
|
20231102,190800,444937995,4630,4630,4630,4630,0
|
|
20231102,190700,444937995,4630,4630,4630,4630,0
|
|
20231102,190600,444937995,4630,4630,4630,4630,0
|
|
20231102,190500,444937995,4630,4630,4630,4630,0
|
|
20231102,190400,444937995,4630,4630,4630,4630,0
|
|
20231102,190300,444937995,4630,4630,4630,4630,0
|
|
20231102,190200,444937995,4630,4630,4630,4630,0
|
|
20231102,190100,444937995,4630,4630,4630,4630,0
|
|
20231102,190000,444937995,4630,4630,4630,4630,0
|
|
20231102,185900,444937995,4630,4630,4630,4630,0
|
|
20231102,185800,444937995,4630,4630,4630,4630,0
|
|
20231102,185700,444937995,4630,4630,4630,4630,0
|
|
20231102,185600,444937995,4630,4630,4630,4630,0
|
|
20231102,185500,444937995,4630,4630,4630,4630,0
|
|
20231102,185400,444937995,4630,4630,4630,4630,0
|
|
20231102,185300,444937995,4630,4630,4630,4630,0
|
|
20231102,185200,444937995,4630,4630,4630,4630,0
|
|
20231102,185100,444937995,4630,4630,4630,4630,0
|
|
20231102,185000,444937995,4630,4630,4630,4630,0
|
|
20231102,184900,444937995,4630,4630,4630,4630,0
|
|
20231102,184800,444937995,4630,4630,4630,4630,0
|
|
20231102,184700,444937995,4630,4630,4630,4630,0
|
|
20231102,184600,444937995,4630,4630,4630,4630,0
|
|
20231102,184500,444937995,4630,4630,4630,4630,0
|
|
20231102,184400,444937995,4630,4630,4630,4630,0
|
|
20231102,184300,444937995,4630,4630,4630,4630,0
|
|
20231102,184200,444937995,4630,4630,4630,4630,0
|
|
20231102,184100,444937995,4630,4630,4630,4630,0
|
|
20231102,184000,444937995,4630,4630,4630,4630,1323
|
|
20231102,183900,444937995,4630,4630,4630,4630,0
|
|
20231102,183800,444937995,4630,4630,4630,4630,0
|
|
20231102,183700,444937995,4630,4630,4630,4630,0
|
|
20231102,183600,444937995,4630,4630,4630,4630,0
|
|
20231102,183500,444937995,4630,4630,4630,4630,0
|
|
20231102,183400,444937995,4630,4630,4630,4630,0
|
|
20231102,183300,444937995,4630,4630,4630,4630,0
|
|
20231102,183200,444937995,4630,4630,4630,4630,0
|
|
20231102,183100,444937995,4630,4630,4630,4630,0
|
|
20231102,183000,444937995,4630,4630,4630,4630,0
|
|
20231102,182900,444937995,4630,4630,4630,4630,0
|
|
20231102,182800,444937995,4630,4630,4630,4630,0
|
|
20231102,182700,444937995,4630,4630,4630,4630,0
|
|
20231102,182600,444937995,4630,4630,4630,4630,0
|
|
20231102,182500,444937995,4630,4630,4630,4630,0
|
|
20231102,182400,444937995,4630,4630,4630,4630,0
|
|
20231102,182300,444937995,4630,4630,4630,4630,0
|
|
20231102,182200,444937995,4630,4630,4630,4630,0
|
|
20231102,182100,444937995,4630,4630,4630,4630,0
|
|
20231102,182000,444937995,4630,4630,4630,4630,0
|
|
20231102,181900,444937995,4630,4630,4630,4630,0
|
|
20231102,181800,444937995,4630,4630,4630,4630,0
|
|
20231102,181700,444937995,4630,4630,4630,4630,0
|
|
20231102,181600,444937995,4630,4630,4630,4630,0
|
|
20231102,181500,444937995,4630,4630,4630,4630,0
|
|
20231102,181400,444937995,4630,4630,4630,4630,0
|
|
20231102,181300,444937995,4630,4630,4630,4630,0
|
|
20231102,181200,444937995,4630,4630,4630,4630,0
|
|
20231102,181100,444937995,4630,4630,4630,4630,0
|
|
20231102,181000,444937995,4630,4630,4630,4630,1323
|
|
20231102,180900,444937995,4630,4630,4630,4630,0
|
|
20231102,180800,444937995,4630,4630,4630,4630,0
|
|
20231102,180700,444937995,4630,4630,4630,4630,0
|
|
20231102,180600,444937995,4630,4630,4630,4630,0
|
|
20231102,180500,444937995,4630,4630,4630,4630,0
|
|
20231102,180400,444937995,4630,4630,4630,4630,0
|
|
20231102,180300,444937995,4630,4630,4630,4630,0
|
|
20231102,180200,444937995,4630,4630,4630,4630,0
|
|
20231102,180100,444937995,4630,4630,4630,4630,0
|
|
20231102,180000,444937995,4630,4630,4630,4630,0
|
|
20231102,175900,444937995,4630,4630,4630,4630,0
|
|
20231102,175800,444937995,4630,4630,4630,4630,0
|
|
20231102,175700,444937995,4630,4630,4630,4630,0
|
|
20231102,175600,444937995,4630,4630,4630,4630,0
|
|
20231102,175500,444937995,4630,4630,4630,4630,0
|
|
20231102,175400,444937995,4630,4630,4630,4630,0
|
|
20231102,175300,444937995,4630,4630,4630,4630,0
|
|
20231102,175200,444937995,4630,4630,4630,4630,0
|
|
20231102,175100,444937995,4630,4630,4630,4630,0
|
|
20231102,175000,444937995,4630,4630,4630,4630,0
|
|
20231102,174900,444937995,4630,4630,4630,4630,0
|
|
20231102,174800,444937995,4630,4630,4630,4630,0
|
|
20231102,174700,444937995,4630,4630,4630,4630,0
|
|
20231102,174600,444937995,4630,4630,4630,4630,0
|
|
20231102,174500,444937995,4630,4630,4630,4630,0
|
|
20231102,174400,444937995,4630,4630,4630,4630,0
|
|
20231102,174300,444937995,4630,4630,4630,4630,0
|
|
20231102,174200,444937995,4630,4630,4630,4630,0
|
|
20231102,174100,444937995,4630,4630,4630,4630,0
|
|
20231102,174000,444937995,4630,4630,4630,4630,1323
|
|
20231102,173900,444937995,4630,4630,4630,4630,0
|
|
20231102,173800,444937995,4630,4630,4630,4630,0
|
|
20231102,173700,444937995,4630,4630,4630,4630,0
|
|
20231102,173600,444937995,4630,4630,4630,4630,0
|
|
20231102,173500,444937995,4630,4630,4630,4630,0
|
|
20231102,173400,444937995,4630,4630,4630,4630,0
|
|
20231102,173300,444937995,4630,4630,4630,4630,0
|
|
20231102,173200,444937995,4630,4630,4630,4630,0
|
|
20231102,173100,444937995,4630,4630,4630,4630,0
|
|
20231102,173000,444937995,4630,4630,4630,4630,0
|
|
20231102,172900,444937995,4630,4630,4630,4630,0
|
|
20231102,172800,444937995,4630,4630,4630,4630,0
|
|
20231102,172700,444937995,4630,4630,4630,4630,0
|
|
20231102,172600,444937995,4630,4630,4630,4630,0
|
|
20231102,172500,444937995,4630,4630,4630,4630,0
|
|
20231102,172400,444937995,4630,4630,4630,4630,0
|
|
20231102,172300,444937995,4630,4630,4630,4630,0
|
|
20231102,172200,444937995,4630,4630,4630,4630,0
|
|
20231102,172100,444937995,4630,4630,4630,4630,0
|
|
20231102,172000,444937995,4630,4630,4630,4630,0
|
|
20231102,171900,444937995,4630,4630,4630,4630,0
|
|
20231102,171800,444937995,4630,4630,4630,4630,0
|
|
20231102,171700,444937995,4630,4630,4630,4630,0
|
|
20231102,171600,444937995,4630,4630,4630,4630,0
|
|
20231102,171500,444937995,4630,4630,4630,4630,0
|
|
20231102,171400,444937995,4630,4630,4630,4630,0
|
|
20231102,171300,444937995,4630,4630,4630,4630,0
|
|
20231102,171200,444937995,4630,4630,4630,4630,0
|
|
20231102,171100,444937995,4630,4630,4630,4630,0
|
|
20231102,171000,444937995,4630,4630,4630,4630,1323
|
|
20231102,170900,444937995,4630,4630,4630,4630,0
|
|
20231102,170800,444937995,4630,4630,4630,4630,0
|
|
20231102,170700,444937995,4630,4630,4630,4630,0
|
|
20231102,170600,444937995,4630,4630,4630,4630,0
|
|
20231102,170500,444937995,4630,4630,4630,4630,0
|
|
20231102,170400,444937995,4630,4630,4630,4630,0
|
|
20231102,170300,444937995,4630,4630,4630,4630,0
|
|
20231102,170200,444937995,4630,4630,4630,4630,0
|
|
20231102,170100,444937995,4630,4630,4630,4630,0
|
|
20231102,170000,444937995,4630,4630,4630,4630,0
|
|
20231102,165900,444937995,4630,4630,4630,4630,0
|
|
20231102,165800,444937995,4630,4630,4630,4630,0
|
|
20231102,165700,444937995,4630,4630,4630,4630,0
|
|
20231102,165600,444937995,4630,4630,4630,4630,0
|
|
20231102,165500,444937995,4630,4630,4630,4630,0
|
|
20231102,165400,444937995,4630,4630,4630,4630,0
|
|
20231102,165300,444937995,4630,4630,4630,4630,0
|
|
20231102,165200,444937995,4630,4630,4630,4630,0
|
|
20231102,165100,444937995,4630,4630,4630,4630,0
|
|
20231102,165000,444937995,4630,4630,4630,4630,0
|
|
20231102,164900,444937995,4630,4630,4630,4630,0
|
|
20231102,164800,444937995,4630,4630,4630,4630,0
|
|
20231102,164700,444937995,4630,4630,4630,4630,0
|
|
20231102,164600,444937995,4630,4630,4630,4630,0
|
|
20231102,164500,444937995,4630,4630,4630,4630,0
|
|
20231102,164400,444937995,4630,4630,4630,4630,0
|
|
20231102,164300,444937995,4630,4630,4630,4630,0
|
|
20231102,164200,444937995,4630,4630,4630,4630,0
|
|
20231102,164100,444937995,4630,4630,4630,4630,0
|
|
20231102,164000,444937995,4630,4630,4630,4630,1323
|
|
20231102,163900,444937995,4630,4630,4630,4630,0
|
|
20231102,163800,444937995,4630,4630,4630,4630,0
|
|
20231102,163700,444937995,4630,4630,4630,4630,0
|
|
20231102,163600,444937995,4630,4630,4630,4630,0
|
|
20231102,163500,444937995,4630,4630,4630,4630,0
|
|
20231102,163400,444937995,4630,4630,4630,4630,0
|
|
20231102,163300,444937995,4630,4630,4630,4630,0
|
|
20231102,163200,444937995,4630,4630,4630,4630,0
|
|
20231102,163100,444937995,4630,4630,4630,4630,0
|
|
20231102,163000,444937995,4630,4630,4630,4630,0
|
|
20231102,162900,444937995,4630,4630,4630,4630,0
|
|
20231102,162800,444937995,4630,4630,4630,4630,0
|
|
20231102,162700,444937995,4630,4630,4630,4630,0
|
|
20231102,162600,444937995,4630,4630,4630,4630,0
|
|
20231102,162500,444937995,4630,4630,4630,4630,0
|
|
20231102,162400,444937995,4630,4630,4630,4630,0
|
|
20231102,162300,444937995,4630,4630,4630,4630,0
|
|
20231102,162200,444937995,4630,4630,4630,4630,0
|
|
20231102,162100,444937995,4630,4630,4630,4630,0
|
|
20231102,162000,444937995,4630,4630,4630,4630,0
|
|
20231102,161900,444937995,4630,4630,4630,4630,0
|
|
20231102,161800,444937995,4630,4630,4630,4630,0
|
|
20231102,161700,444937995,4630,4630,4630,4630,0
|
|
20231102,161600,444937995,4630,4630,4630,4630,0
|
|
20231102,161500,444937995,4630,4630,4630,4630,0
|
|
20231102,161400,444937995,4630,4630,4630,4630,0
|
|
20231102,161300,444937995,4630,4630,4630,4630,0
|
|
20231102,161200,444937995,4630,4630,4630,4630,0
|
|
20231102,161100,444937995,4630,4630,4630,4630,0
|
|
20231102,161000,444937995,4630,4630,4630,4630,1323
|
|
20231102,160900,444937995,4630,4630,4630,4630,0
|
|
20231102,160800,444937995,4630,4630,4630,4630,0
|
|
20231102,160700,444937995,4630,4630,4630,4630,0
|
|
20231102,160600,444937995,4630,4630,4630,4630,0
|
|
20231102,160500,444937995,4630,4630,4630,4630,0
|
|
20231102,160400,444937995,4630,4630,4630,4630,0
|
|
20231102,160300,444937995,4630,4630,4630,4630,0
|
|
20231102,160200,444937995,4630,4630,4630,4630,0
|
|
20231102,160100,444937995,4630,4630,4630,4630,0
|
|
20231102,160000,444937995,4630,4630,4630,4630,0
|
|
20231102,155900,444937995,4630,4630,4630,4630,0
|
|
20231102,155800,444937995,4630,4630,4630,4630,0
|
|
20231102,155700,444937995,4630,4630,4630,4630,0
|
|
20231102,155600,444937995,4630,4630,4630,4630,0
|
|
20231102,155500,444937995,4630,4630,4630,4630,0
|
|
20231102,155400,444937995,4630,4630,4630,4630,0
|
|
20231102,155300,444937995,4630,4630,4630,4630,0
|
|
20231102,155200,444937995,4630,4630,4630,4630,0
|
|
20231102,155100,444937995,4630,4630,4630,4630,0
|
|
20231102,155000,444937995,4630,4630,4630,4630,0
|
|
20231102,154900,444937995,4630,4630,4630,4630,0
|
|
20231102,154800,444937995,4630,4630,4630,4630,0
|
|
20231102,154700,444937995,4630,4630,4630,4630,0
|
|
20231102,154600,444937995,4630,4630,4630,4630,0
|
|
20231102,154500,444937995,4630,4630,4630,4630,0
|
|
20231102,154400,444937995,4630,4630,4630,4630,0
|
|
20231102,154300,444937995,4630,4630,4630,4630,0
|
|
20231102,154200,444937995,4630,4630,4630,4630,0
|
|
20231102,154100,444937995,4630,4630,4630,4630,0
|
|
20231102,154000,444937995,4630,4630,4630,4630,1323
|
|
20231102,153900,444937995,4630,4630,4630,4630,0
|
|
20231102,153800,444937995,4630,4630,4630,4630,0
|
|
20231102,153700,444937995,4630,4630,4630,4630,0
|
|
20231102,153600,444937995,4630,4630,4630,4630,0
|
|
20231102,153500,444937995,4630,4630,4630,4630,0
|
|
20231102,153400,444937995,4630,4630,4630,4630,0
|
|
20231102,153300,444937995,4630,4630,4630,4630,0
|
|
20231102,153200,444937995,4630,4630,4630,4630,0
|
|
20231102,153100,444937995,4630,4630,4630,4630,0
|
|
20231102,153000,444937995,4630,4630,4630,4630,1323
|
|
20231102,152900,438812505,4635,4635,4635,4635,0
|
|
20231102,152800,438812505,4635,4635,4635,4635,0
|
|
20231102,152700,438812505,4635,4635,4635,4635,0
|
|
20231102,152600,438812505,4635,4635,4635,4635,0
|
|
20231102,152500,438812505,4635,4635,4635,4635,0
|
|
20231102,152400,438812505,4635,4635,4635,4635,0
|
|
20231102,152300,438812505,4635,4635,4635,4635,0
|
|
20231102,152200,438812505,4635,4635,4635,4635,0
|
|
20231102,152100,438812505,4635,4635,4635,4635,0
|
|
20231102,152000,438812505,4635,4635,4635,4635,0
|
|
20231102,151900,438812505,4635,4630,4635,4630,50
|
|
20231102,151800,438580915,4600,4590,4600,4590,621
|
|
20231102,151700,435728690,4590,4590,4590,4590,14
|
|
20231102,151600,435664430,4595,4595,4595,4595,0
|
|
20231102,151500,435664430,4595,4570,4595,4565,247
|
|
20231102,151400,434535665,4570,4550,4570,4550,795
|
|
20231102,151300,430907990,4550,4550,4550,4550,0
|
|
20231102,151200,430907990,4550,4550,4550,4550,110
|
|
20231102,151100,430407490,4575,4575,4575,4575,104
|
|
20231102,151000,429931690,4570,4570,4570,4570,10
|
|
20231102,150900,429885990,4570,4565,4570,4565,101
|
|
20231102,150800,429424920,4565,4565,4565,4565,10
|
|
20231102,150700,429379270,4560,4560,4560,4530,1230
|
|
20231102,150600,423781770,4530,4530,4530,4530,0
|
|
20231102,150500,423781770,4530,4540,4540,4530,501
|
|
20231102,150400,421510230,4540,4545,4545,4540,138
|
|
20231102,150300,420883635,4545,4545,4545,4545,524
|
|
20231102,150200,418502055,4545,4565,4570,4545,403
|
|
20231102,150100,416664295,4560,4560,4565,4560,235
|
|
20231102,150000,415592650,4560,4560,4560,4560,1
|
|
20231102,145900,415588090,4540,4540,4540,4540,28
|
|
20231102,145800,415460970,4530,4580,4580,4530,121
|
|
20231102,145700,414912300,4565,4580,4580,4565,2
|
|
20231102,145600,414903155,4565,4565,4565,4565,34
|
|
20231102,145500,414747945,4570,4565,4570,4565,261
|
|
20231102,145400,413555980,4565,4565,4565,4520,1733
|
|
20231102,145300,405665150,4565,4570,4570,4565,5
|
|
20231102,145200,405642305,4580,4580,4580,4580,0
|
|
20231102,145100,405642305,4580,4560,4580,4560,373
|
|
20231102,145000,403937320,4575,4600,4600,4555,1463
|
|
20231102,144900,397249765,4590,4600,4640,4590,735
|
|
20231102,144800,393867140,4600,4640,4655,4600,750
|
|
20231102,144700,390402340,4665,4615,4670,4615,2204
|
|
20231102,144600,380158045,4615,4565,4735,4565,22632
|
|
20231102,144500,274907990,4540,4540,4540,4540,383
|
|
20231102,144400,273169170,4570,4570,4570,4570,5
|
|
20231102,144300,273146320,4570,4560,4570,4560,1263
|
|
20231102,144200,267379120,4560,4560,4560,4560,0
|
|
20231102,144100,267379120,4560,4560,4560,4560,0
|
|
20231102,144000,267379120,4560,4560,4560,4560,0
|
|
20231102,143900,267379120,4560,4560,4560,4560,0
|
|
20231102,143800,267379120,4560,4560,4560,4560,3
|
|
20231102,143700,267365440,4530,4530,4530,4530,0
|
|
20231102,143600,267365440,4530,4530,4530,4530,0
|
|
20231102,143500,267365440,4530,4530,4530,4530,21
|
|
20231102,143400,267270310,4530,4530,4530,4530,0
|
|
20231102,143300,267270310,4530,4530,4530,4530,0
|
|
20231102,143200,267270310,4530,4530,4530,4530,0
|
|
20231102,143100,267270310,4530,4530,4530,4530,100
|
|
20231102,143000,266817310,4530,4530,4530,4530,0
|
|
20231102,142900,266817310,4530,4535,4535,4530,11
|
|
20231102,142800,266767430,4535,4535,4535,4535,10
|
|
20231102,142700,266722080,4535,4535,4535,4535,135
|
|
20231102,142600,266109855,4540,4540,4540,4540,0
|
|
20231102,142500,266109855,4540,4540,4540,4540,0
|
|
20231102,142400,266109855,4540,4540,4540,4540,0
|
|
20231102,142300,266109855,4540,4540,4540,4540,0
|
|
20231102,142200,266109855,4540,4540,4540,4540,0
|
|
20231102,142100,266109855,4540,4540,4540,4540,0
|
|
20231102,142000,266109855,4540,4540,4540,4540,0
|
|
20231102,141900,266109855,4540,4540,4540,4540,0
|
|
20231102,141800,266109855,4540,4540,4540,4540,0
|
|
20231102,141700,266109855,4540,4540,4540,4540,0
|
|
20231102,141600,266109855,4540,4540,4540,4540,0
|
|
20231102,141500,266109855,4540,4555,4555,4535,55
|
|
20231102,141400,265859415,4555,4555,4555,4555,0
|
|
20231102,141300,265859415,4555,4555,4555,4555,0
|
|
20231102,141200,265859415,4555,4555,4555,4555,0
|
|
20231102,141100,265859415,4555,4555,4555,4555,234
|
|
20231102,141000,264793545,4555,4555,4555,4555,84
|
|
20231102,140900,264410925,4525,4525,4525,4525,0
|
|
20231102,140800,264410925,4525,4525,4525,4525,10
|
|
20231102,140700,264365675,4525,4525,4525,4525,30
|
|
20231102,140600,264229925,4520,4520,4520,4520,0
|
|
20231102,140500,264229925,4520,4540,4540,4520,400
|
|
20231102,140400,262421675,4555,4550,4555,4550,211
|
|
20231102,140300,261460930,4555,4555,4555,4555,0
|
|
20231102,140200,261460930,4555,4555,4555,4555,0
|
|
20231102,140100,261460930,4555,4555,4555,4555,0
|
|
20231102,140000,261460930,4555,4555,4555,4555,1
|
|
20231102,135900,261456375,4540,4540,4540,4540,0
|
|
20231102,135800,261456375,4540,4540,4540,4540,144
|
|
20231102,135700,260802615,4520,4520,4520,4520,100
|
|
20231102,135600,260350615,4520,4520,4520,4520,0
|
|
20231102,135500,260350615,4520,4520,4520,4520,0
|
|
20231102,135400,260350615,4520,4530,4530,4520,600
|
|
20231102,135300,257637415,4540,4540,4540,4540,4
|
|
20231102,135200,257619255,4540,4540,4540,4540,0
|
|
20231102,135100,257619255,4540,4540,4540,4540,0
|
|
20231102,135000,257619255,4540,4540,4540,4540,0
|
|
20231102,134900,257619255,4540,4540,4540,4540,20
|
|
20231102,134800,257528455,4535,4535,4535,4535,0
|
|
20231102,134700,257528455,4535,4535,4535,4535,0
|
|
20231102,134600,257528455,4535,4535,4535,4535,0
|
|
20231102,134500,257528455,4535,4535,4535,4535,134
|
|
20231102,134400,256920765,4530,4530,4530,4530,0
|
|
20231102,134300,256920765,4530,4530,4530,4530,0
|
|
20231102,134200,256920765,4530,4510,4530,4510,1330
|
|
20231102,134100,250906310,4490,4490,4490,4490,0
|
|
20231102,134000,250906310,4490,4510,4510,4490,5
|
|
20231102,133900,250883810,4515,4495,4515,4485,5
|
|
20231102,133800,250861330,4495,4515,4515,4495,5
|
|
20231102,133700,250838805,4480,4485,4485,4480,89
|
|
20231102,133600,250439715,4480,4490,4495,4480,1105
|
|
20231102,133500,245484565,4480,4520,4520,4480,894
|
|
20231102,133400,241458660,4520,4520,4520,4520,0
|
|
20231102,133300,241458660,4520,4530,4530,4520,6
|
|
20231102,133200,241431500,4530,4530,4530,4530,18
|
|
20231102,133100,241349960,4515,4515,4515,4515,16
|
|
20231102,133000,241277720,4520,4520,4520,4520,50
|
|
20231102,132900,241051720,4535,4535,4535,4535,0
|
|
20231102,132800,241051720,4535,4535,4535,4535,0
|
|
20231102,132700,241051720,4535,4535,4535,4535,0
|
|
20231102,132600,241051720,4535,4535,4535,4535,0
|
|
20231102,132500,241051720,4535,4535,4535,4535,0
|
|
20231102,132400,241051720,4535,4535,4535,4535,0
|
|
20231102,132300,241051720,4535,4535,4535,4535,0
|
|
20231102,132200,241051720,4535,4535,4535,4535,0
|
|
20231102,132100,241051720,4535,4535,4535,4535,0
|
|
20231102,132000,241051720,4535,4535,4535,4535,0
|
|
20231102,131900,241051720,4535,4535,4535,4535,0
|
|
20231102,131800,241051720,4535,4535,4535,4535,20
|
|
20231102,131700,240961020,4535,4535,4535,4535,0
|
|
20231102,131600,240961020,4535,4535,4535,4535,0
|
|
20231102,131500,240961020,4535,4535,4535,4535,0
|
|
20231102,131400,240961020,4535,4535,4535,4535,0
|
|
20231102,131300,240961020,4535,4535,4535,4535,0
|
|
20231102,131200,240961020,4535,4535,4535,4535,10
|
|
20231102,131100,240915670,4535,4535,4535,4535,0
|
|
20231102,131000,240915670,4535,4535,4535,4535,500
|
|
20231102,130900,238648170,4535,4535,4535,4535,6
|
|
20231102,130800,238620960,4535,4535,4535,4535,50
|
|
20231102,130700,238394210,4535,4535,4535,4535,2
|
|
20231102,130600,238385140,4470,4515,4515,4470,858
|
|
20231102,130500,234531070,4510,4510,4510,4510,0
|
|
20231102,130400,234531070,4510,4535,4535,4510,28
|
|
20231102,130300,234404390,4530,4545,4545,4530,385
|
|
20231102,130200,232659030,4545,4545,4545,4545,2
|
|
20231102,130100,232649940,4550,4550,4550,4550,21
|
|
20231102,130000,232554390,4550,4550,4550,4550,94
|
|
20231102,125900,232126690,4555,4555,4555,4555,39
|
|
20231102,125800,231949045,4560,4560,4560,4560,0
|
|
20231102,125700,231949045,4560,4560,4560,4560,10
|
|
20231102,125600,231903445,4560,4560,4560,4560,0
|
|
20231102,125500,231903445,4560,4560,4560,4560,412
|
|
20231102,125400,230024725,4565,4565,4565,4565,25
|
|
20231102,125300,229910600,4570,4570,4570,4570,0
|
|
20231102,125200,229910600,4570,4570,4570,4570,0
|
|
20231102,125100,229910600,4570,4570,4570,4570,95
|
|
20231102,125000,229476450,4570,4570,4570,4570,12
|
|
20231102,124900,229421610,4570,4570,4570,4570,0
|
|
20231102,124800,229421610,4570,4570,4570,4570,0
|
|
20231102,124700,229421610,4570,4570,4570,4570,0
|
|
20231102,124600,229421610,4570,4570,4570,4570,2
|
|
20231102,124500,229412470,4570,4570,4570,4570,0
|
|
20231102,124400,229412470,4570,4570,4570,4570,2
|
|
20231102,124300,229403330,4575,4575,4575,4575,0
|
|
20231102,124200,229403330,4575,4575,4575,4575,0
|
|
20231102,124100,229403330,4575,4575,4575,4575,0
|
|
20231102,124000,229403330,4575,4575,4575,4575,0
|
|
20231102,123900,229403330,4575,4575,4575,4575,1
|
|
20231102,123800,229398755,4580,4580,4580,4580,0
|
|
20231102,123700,229398755,4580,4580,4580,4580,1
|
|
20231102,123600,229394175,4585,4585,4585,4585,1
|
|
20231102,123500,229389590,4590,4590,4590,4590,0
|
|
20231102,123400,229389590,4590,4590,4590,4590,0
|
|
20231102,123300,229389590,4590,4590,4590,4590,0
|
|
20231102,123200,229389590,4590,4570,4590,4570,433
|
|
20231102,123100,227409775,4570,4570,4570,4570,1
|
|
20231102,123000,227405205,4565,4565,4565,4565,16
|
|
20231102,122900,227332165,4570,4570,4570,4570,20
|
|
20231102,122800,227240765,4570,4570,4570,4570,0
|
|
20231102,122700,227240765,4570,4570,4570,4570,10
|
|
20231102,122600,227195065,4570,4570,4570,4570,0
|
|
20231102,122500,227195065,4570,4570,4570,4570,631
|
|
20231102,122400,224311395,4570,4570,4570,4570,0
|
|
20231102,122300,224311395,4570,4570,4570,4570,0
|
|
20231102,122200,224311395,4570,4570,4570,4570,0
|
|
20231102,122100,224311395,4570,4570,4570,4570,0
|
|
20231102,122000,224311395,4570,4570,4570,4570,0
|
|
20231102,121900,224311395,4570,4570,4570,4570,0
|
|
20231102,121800,224311395,4570,4570,4570,4570,44
|
|
20231102,121700,224110315,4570,4570,4570,4570,33
|
|
20231102,121600,223959505,4575,4575,4575,4575,0
|
|
20231102,121500,223959505,4575,4575,4575,4575,0
|
|
20231102,121400,223959505,4575,4575,4575,4575,0
|
|
20231102,121300,223959505,4575,4570,4575,4570,350
|
|
20231102,121200,222358265,4575,4575,4575,4575,16
|
|
20231102,121100,222285065,4575,4575,4575,4575,0
|
|
20231102,121000,222285065,4575,4580,4580,4575,50
|
|
20231102,120900,222056310,4580,4580,4580,4580,0
|
|
20231102,120800,222056310,4580,4580,4580,4580,0
|
|
20231102,120700,222056310,4580,4580,4580,4580,0
|
|
20231102,120600,222056310,4580,4580,4580,4580,0
|
|
20231102,120500,222056310,4580,4580,4580,4580,0
|
|
20231102,120400,222056310,4580,4585,4585,4580,27
|
|
20231102,120300,221932640,4580,4580,4585,4580,47
|
|
20231102,120200,221717355,4585,4585,4590,4580,106
|
|
20231102,120100,221231580,4580,4580,4580,4580,5
|
|
20231102,120000,221208680,4585,4585,4590,4585,3
|
|
20231102,115900,221194920,4590,4590,4590,4590,1
|
|
20231102,115800,221190330,4595,4595,4595,4595,0
|
|
20231102,115700,221190330,4595,4595,4595,4595,0
|
|
20231102,115600,221190330,4595,4595,4595,4595,1
|
|
20231102,115500,221185735,4600,4600,4600,4600,2
|
|
20231102,115400,221176535,4600,4600,4600,4600,1
|
|
20231102,115300,221171935,4585,4585,4585,4585,0
|
|
20231102,115200,221171935,4585,4585,4585,4585,41
|
|
20231102,115100,220983950,4590,4600,4600,4590,9
|
|
20231102,115000,220942565,4600,4600,4600,4600,1
|
|
20231102,114900,220937965,4590,4580,4590,4580,45
|
|
20231102,114800,220731615,4580,4580,4580,4580,244
|
|
20231102,114700,219614095,4580,4580,4580,4580,50
|
|
20231102,114600,219385095,4580,4580,4580,4580,70
|
|
20231102,114500,219064495,4580,4580,4580,4580,90
|
|
20231102,114400,218652295,4580,4580,4580,4580,438
|
|
20231102,114300,216646255,4580,4580,4580,4580,20
|
|
20231102,114200,216554655,4580,4575,4580,4575,385
|
|
20231102,114100,214791780,4580,4580,4580,4580,0
|
|
20231102,114000,214791780,4580,4600,4600,4580,11
|
|
20231102,113900,214741200,4600,4600,4600,4600,0
|
|
20231102,113800,214741200,4600,4585,4600,4585,7
|
|
20231102,113700,214709090,4585,4595,4595,4585,3
|
|
20231102,113600,214695320,4595,4595,4595,4595,1
|
|
20231102,113500,214690725,4600,4600,4600,4600,101
|
|
20231102,113400,214226125,4600,4605,4605,4600,106
|
|
20231102,113300,213738470,4575,4605,4605,4575,6
|
|
20231102,113200,213710940,4605,4605,4605,4605,3
|
|
20231102,113100,213697125,4605,4605,4605,4605,0
|
|
20231102,113000,213697125,4605,4595,4605,4595,1613
|
|
20231102,112900,206279550,4570,4575,4595,4570,10297
|
|
20231102,112800,159122800,4570,4570,4570,4570,13
|
|
20231102,112700,159063390,4570,4570,4570,4570,250
|
|
20231102,112600,157920890,4575,4555,4575,4555,5005
|
|
20231102,112500,135060470,4550,4550,4550,4550,129
|
|
20231102,112400,134473520,4530,4530,4530,4530,0
|
|
20231102,112300,134473520,4530,4530,4530,4530,1
|
|
20231102,112200,134468990,4550,4550,4550,4550,14
|
|
20231102,112100,134405290,4550,4550,4550,4550,180
|
|
20231102,112000,133586290,4550,4550,4550,4550,500
|
|
20231102,111900,131311290,4550,4550,4550,4550,390
|
|
20231102,111800,129536790,4540,4540,4540,4540,11
|
|
20231102,111700,129486850,4530,4510,4530,4510,254
|
|
20231102,111600,128337055,4510,4510,4510,4510,0
|
|
20231102,111500,128337055,4510,4500,4510,4495,198
|
|
20231102,111400,127445810,4500,4500,4500,4500,0
|
|
20231102,111300,127445810,4500,4500,4500,4500,0
|
|
20231102,111200,127445810,4500,4500,4500,4500,3
|
|
20231102,111100,127432310,4500,4505,4505,4500,35
|
|
20231102,111000,127274640,4510,4510,4510,4510,0
|
|
20231102,110900,127274640,4510,4510,4510,4510,7
|
|
20231102,110800,127243070,4515,4515,4515,4515,0
|
|
20231102,110700,127243070,4515,4515,4515,4515,0
|
|
20231102,110600,127243070,4515,4515,4515,4515,800
|
|
20231102,110500,123631070,4515,4515,4515,4515,0
|
|
20231102,110400,123631070,4515,4515,4515,4515,1
|
|
20231102,110300,123626555,4515,4520,4520,4515,1249
|
|
20231102,110200,117983435,4520,4520,4520,4520,0
|
|
20231102,110100,117983435,4520,4520,4520,4520,15
|
|
20231102,110000,117915635,4520,4520,4520,4520,0
|
|
20231102,105900,117915635,4520,4520,4520,4520,3
|
|
20231102,105800,117902075,4520,4520,4520,4520,2300
|
|
20231102,105700,107506075,4520,4520,4520,4520,0
|
|
20231102,105600,107506075,4520,4520,4520,4520,0
|
|
20231102,105500,107506075,4520,4520,4520,4520,0
|
|
20231102,105400,107506075,4520,4520,4520,4520,11
|
|
20231102,105300,107456355,4520,4520,4520,4520,75
|
|
20231102,105200,107117355,4520,4520,4520,4520,221
|
|
20231102,105100,106118435,4520,4525,4525,4520,488
|
|
20231102,105000,103910605,4525,4525,4525,4525,0
|
|
20231102,104900,103910605,4525,4525,4525,4525,98
|
|
20231102,104800,103467155,4525,4525,4525,4525,0
|
|
20231102,104700,103467155,4525,4525,4525,4525,82
|
|
20231102,104600,103096105,4520,4520,4520,4520,152
|
|
20231102,104500,102409065,4555,4540,4555,4540,30
|
|
20231102,104400,102272715,4545,4545,4545,4545,1
|
|
20231102,104300,102268170,4545,4535,4545,4535,2033
|
|
20231102,104200,93043655,4510,4530,4530,4510,69
|
|
20231102,104100,92732415,4535,4525,4535,4510,13
|
|
20231102,104000,92673685,4510,4510,4510,4510,0
|
|
20231102,103900,92673685,4510,4510,4510,4510,17
|
|
20231102,103800,92597015,4510,4510,4510,4510,0
|
|
20231102,103700,92597015,4510,4525,4540,4510,66
|
|
20231102,103600,92298215,4505,4505,4505,4505,2
|
|
20231102,103500,92289205,4505,4505,4505,4505,0
|
|
20231102,103400,92289205,4505,4505,4505,4505,0
|
|
20231102,103300,92289205,4505,4505,4505,4505,0
|
|
20231102,103200,92289205,4505,4505,4505,4505,125
|
|
20231102,103100,91726080,4510,4510,4510,4510,139
|
|
20231102,103000,91099190,4510,4510,4510,4510,50
|
|
20231102,102900,90873690,4500,4500,4500,4500,1
|
|
20231102,102800,90869190,4500,4520,4520,4500,380
|
|
20231102,102700,89157090,4530,4545,4545,4530,87
|
|
20231102,102600,88761690,4545,4545,4545,4545,100
|
|
20231102,102500,88307190,4545,4545,4545,4545,0
|
|
20231102,102400,88307190,4545,4575,4575,4540,210
|
|
20231102,102300,87349540,4575,4575,4575,4575,1
|
|
20231102,102200,87344965,4575,4565,4575,4565,799
|
|
20231102,102100,83690405,4575,4575,4575,4575,0
|
|
20231102,102000,83690405,4575,4575,4575,4575,223
|
|
20231102,101900,82670180,4510,4495,4510,4495,121
|
|
20231102,101800,82125985,4590,4590,4590,4590,1133
|
|
20231102,101700,76925515,4590,4550,4590,4545,1671
|
|
20231102,101600,69271705,4550,4560,4560,4550,73
|
|
20231102,101500,68939515,4560,4535,4570,4535,784
|
|
20231102,101400,65367270,4535,4515,4535,4515,2110
|
|
20231102,101300,55818165,4500,4500,4500,4500,54
|
|
20231102,101200,55575165,4500,4480,4500,4480,1508
|
|
20231102,101100,48794935,4485,4490,4490,4485,215
|
|
20231102,101000,47829615,4490,4465,4490,4465,1288
|
|
20231102,100900,42064610,4460,4455,4460,4455,116
|
|
20231102,100800,41547800,4460,4460,4460,4460,6
|
|
20231102,100700,41521040,4455,4425,4455,4425,177
|
|
20231102,100600,40733920,4450,4450,4450,4450,0
|
|
20231102,100500,40733920,4450,4450,4450,4450,1
|
|
20231102,100400,40729470,4430,4430,4430,4430,0
|
|
20231102,100300,40729470,4430,4435,4435,4430,25
|
|
20231102,100200,40618620,4435,4450,4450,4435,623
|
|
20231102,100100,37846580,4435,4435,4435,4435,0
|
|
20231102,100000,37846580,4435,4435,4435,4435,15
|
|
20231102,095900,37780055,4435,4435,4435,4435,0
|
|
20231102,095800,37780055,4435,4435,4435,4435,10
|
|
20231102,095700,37735705,4435,4435,4435,4435,20
|
|
20231102,095600,37647005,4435,4435,4435,4435,0
|
|
20231102,095500,37647005,4435,4440,4440,4435,51
|
|
20231102,095400,37420700,4440,4440,4440,4440,0
|
|
20231102,095300,37420700,4440,4440,4440,4440,51
|
|
20231102,095200,37194260,4440,4440,4440,4440,105
|
|
20231102,095100,36728060,4440,4440,4440,4440,0
|
|
20231102,095000,36728060,4440,4440,4440,4440,0
|
|
20231102,094900,36728060,4440,4440,4440,4440,5
|
|
20231102,094800,36705860,4440,4440,4440,4440,0
|
|
20231102,094700,36705860,4440,4440,4440,4440,1
|
|
20231102,094600,36701420,4440,4440,4440,4440,20
|
|
20231102,094500,36612620,4440,4465,4465,4440,106
|
|
20231102,094400,36141830,4465,4440,4465,4440,10
|
|
20231102,094300,36097305,4440,4440,4440,4440,0
|
|
20231102,094200,36097305,4440,4455,4460,4440,598
|
|
20231102,094100,33431250,4450,4450,4450,4450,19
|
|
20231102,094000,33346700,4450,4435,4450,4430,2088
|
|
20231102,093900,24077435,4410,4410,4410,4410,3
|
|
20231102,093800,24064205,4410,4410,4410,4410,0
|
|
20231102,093700,24064205,4410,4430,4430,4410,15
|
|
20231102,093600,23997835,4430,4430,4430,4430,9
|
|
20231102,093500,23957965,4430,4420,4430,4420,63
|
|
20231102,093400,23679475,4420,4405,4420,4405,171
|
|
20231102,093300,22925890,4405,4405,4405,4405,3
|
|
20231102,093200,22912675,4415,4420,4420,4410,4
|
|
20231102,093100,22895020,4420,4415,4420,4415,67
|
|
20231102,093000,22599210,4420,4415,4420,4415,251
|
|
20231102,092900,21491020,4400,4400,4400,4400,109
|
|
20231102,092800,21011420,4390,4395,4395,4390,30
|
|
20231102,092700,20879695,4395,4425,4425,4395,870
|
|
20231102,092600,17030425,4445,4445,4445,4445,0
|
|
20231102,092500,17030425,4445,4445,4445,4445,0
|
|
20231102,092400,17030425,4445,4445,4445,4445,0
|
|
20231102,092300,17030425,4445,4445,4445,4445,48
|
|
20231102,092200,16817065,4420,4420,4420,4420,138
|
|
20231102,092100,16207105,4450,4445,4450,4445,433
|
|
20231102,092000,14281925,4435,4435,4435,4435,505
|
|
20231102,091900,12042250,4445,4435,4450,4435,154
|
|
20231102,091800,11358085,4440,4415,4440,4415,766
|
|
20231102,091700,7967895,4385,4385,4385,4385,5
|
|
20231102,091600,7945970,4385,4385,4385,4385,0
|
|
20231102,091500,7945970,4385,4385,4385,4385,18
|
|
20231102,091400,7867040,4385,4385,4385,4385,1
|
|
20231102,091300,7862655,4380,4380,4380,4380,0
|
|
20231102,091200,7862655,4380,4380,4380,4380,0
|
|
20231102,091100,7862655,4380,4380,4380,4380,0
|
|
20231102,091000,7862655,4380,4380,4380,4380,0
|
|
20231102,090900,7862655,4380,4395,4400,4380,507
|
|
20231102,090800,5632265,4385,4385,4385,4385,40
|
|
20231102,090700,5456865,4380,4385,4385,4380,141
|
|
20231102,090600,4839240,4385,4385,4385,4385,27
|
|
20231102,090500,4720845,4385,4385,4385,4385,73
|
|
20231102,090400,4400740,4390,4390,4390,4390,19
|
|
20231102,090300,4317330,4380,4380,4380,4380,305
|
|
20231102,090200,2981430,4355,4350,4380,4350,329
|
|
20231102,090100,1540640,4340,4380,4380,4340,210
|
|
20231102,090000,621960,4380,4380,4380,4380,142
|