587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,184400,734072140,4620,4620,4620,4620,6722
|
|
20231109,184300,734072140,4620,4620,4620,4620,0
|
|
20231109,184200,734072140,4620,4620,4620,4620,0
|
|
20231109,184100,734072140,4620,4620,4620,4620,0
|
|
20231109,184000,734072140,4620,4620,4620,4620,0
|
|
20231109,183900,734072140,4620,4620,4620,4620,0
|
|
20231109,183800,734072140,4620,4620,4620,4620,0
|
|
20231109,183700,734072140,4620,4620,4620,4620,0
|
|
20231109,183600,734072140,4620,4620,4620,4620,0
|
|
20231109,183500,734072140,4620,4620,4620,4620,0
|
|
20231109,183400,734072140,4620,4620,4620,4620,0
|
|
20231109,183300,734072140,4620,4620,4620,4620,0
|
|
20231109,183200,734072140,4620,4620,4620,4620,0
|
|
20231109,183100,734072140,4620,4620,4620,4620,0
|
|
20231109,183000,734072140,4620,4620,4620,4620,0
|
|
20231109,182900,734072140,4620,4620,4620,4620,0
|
|
20231109,182800,734072140,4620,4620,4620,4620,0
|
|
20231109,182700,734072140,4620,4620,4620,4620,0
|
|
20231109,182600,734072140,4620,4620,4620,4620,0
|
|
20231109,182500,734072140,4620,4620,4620,4620,0
|
|
20231109,182400,734072140,4620,4620,4620,4620,0
|
|
20231109,182300,734072140,4620,4620,4620,4620,0
|
|
20231109,182200,734072140,4620,4620,4620,4620,0
|
|
20231109,182100,734072140,4620,4620,4620,4620,0
|
|
20231109,182000,734072140,4620,4620,4620,4620,0
|
|
20231109,181900,734072140,4620,4620,4620,4620,0
|
|
20231109,181800,734072140,4620,4620,4620,4620,0
|
|
20231109,181700,734072140,4620,4620,4620,4620,0
|
|
20231109,181600,734072140,4620,4620,4620,4620,0
|
|
20231109,181500,734072140,4620,4620,4620,4620,0
|
|
20231109,181400,734072140,4620,4620,4620,4620,6722
|
|
20231109,181300,734072140,4620,4620,4620,4620,0
|
|
20231109,181200,734072140,4620,4620,4620,4620,0
|
|
20231109,181100,734072140,4620,4620,4620,4620,0
|
|
20231109,181000,734072140,4620,4620,4620,4620,0
|
|
20231109,180900,734072140,4620,4620,4620,4620,0
|
|
20231109,180800,734072140,4620,4620,4620,4620,0
|
|
20231109,180700,734072140,4620,4620,4620,4620,0
|
|
20231109,180600,734072140,4620,4620,4620,4620,0
|
|
20231109,180500,734072140,4620,4620,4620,4620,0
|
|
20231109,180400,734072140,4620,4620,4620,4620,0
|
|
20231109,180300,734072140,4620,4620,4620,4620,0
|
|
20231109,180200,734072140,4620,4620,4620,4620,0
|
|
20231109,180100,734072140,4620,4620,4620,4620,0
|
|
20231109,180000,734072140,4620,4620,4620,4620,0
|
|
20231109,175900,734072140,4620,4620,4620,4620,0
|
|
20231109,175800,734072140,4620,4620,4620,4620,0
|
|
20231109,175700,734072140,4620,4620,4620,4620,0
|
|
20231109,175600,734072140,4620,4620,4620,4620,0
|
|
20231109,175500,734072140,4620,4620,4620,4620,0
|
|
20231109,175400,734072140,4620,4620,4620,4620,0
|
|
20231109,175300,734072140,4620,4620,4620,4620,0
|
|
20231109,175200,734072140,4620,4620,4620,4620,0
|
|
20231109,175100,734072140,4620,4620,4620,4620,0
|
|
20231109,175000,734072140,4620,4620,4620,4620,0
|
|
20231109,174900,734072140,4620,4620,4620,4620,0
|
|
20231109,174800,734072140,4620,4620,4620,4620,0
|
|
20231109,174700,734072140,4620,4620,4620,4620,0
|
|
20231109,174600,734072140,4620,4620,4620,4620,0
|
|
20231109,174500,734072140,4620,4620,4620,4620,0
|
|
20231109,174400,734072140,4620,4620,4620,4620,6722
|
|
20231109,174300,734072140,4620,4620,4620,4620,0
|
|
20231109,174200,734072140,4620,4620,4620,4620,0
|
|
20231109,174100,734072140,4620,4620,4620,4620,0
|
|
20231109,174000,734072140,4620,4620,4620,4620,0
|
|
20231109,173900,734072140,4620,4620,4620,4620,0
|
|
20231109,173800,734072140,4620,4620,4620,4620,0
|
|
20231109,173700,734072140,4620,4620,4620,4620,0
|
|
20231109,173600,734072140,4620,4620,4620,4620,0
|
|
20231109,173500,734072140,4620,4620,4620,4620,0
|
|
20231109,173400,734072140,4620,4620,4620,4620,0
|
|
20231109,173300,734072140,4620,4620,4620,4620,0
|
|
20231109,173200,734072140,4620,4620,4620,4620,0
|
|
20231109,173100,734072140,4620,4620,4620,4620,0
|
|
20231109,173000,734072140,4620,4620,4620,4620,0
|
|
20231109,172900,734072140,4620,4620,4620,4620,0
|
|
20231109,172800,734072140,4620,4620,4620,4620,0
|
|
20231109,172700,734072140,4620,4620,4620,4620,0
|
|
20231109,172600,734072140,4620,4620,4620,4620,0
|
|
20231109,172500,734072140,4620,4620,4620,4620,0
|
|
20231109,172400,734072140,4620,4620,4620,4620,0
|
|
20231109,172300,734072140,4620,4620,4620,4620,0
|
|
20231109,172200,734072140,4620,4620,4620,4620,0
|
|
20231109,172100,734072140,4620,4620,4620,4620,0
|
|
20231109,172000,734072140,4620,4620,4620,4620,0
|
|
20231109,171900,734072140,4620,4620,4620,4620,0
|
|
20231109,171800,734072140,4620,4620,4620,4620,0
|
|
20231109,171700,734072140,4620,4620,4620,4620,0
|
|
20231109,171600,734072140,4620,4620,4620,4620,0
|
|
20231109,171500,734072140,4620,4620,4620,4620,0
|
|
20231109,171400,734072140,4620,4620,4620,4620,6722
|
|
20231109,171300,734072140,4620,4620,4620,4620,0
|
|
20231109,171200,734072140,4620,4620,4620,4620,0
|
|
20231109,171100,734072140,4620,4620,4620,4620,0
|
|
20231109,171000,734072140,4620,4620,4620,4620,0
|
|
20231109,170900,734072140,4620,4620,4620,4620,0
|
|
20231109,170800,734072140,4620,4620,4620,4620,0
|
|
20231109,170700,734072140,4620,4620,4620,4620,0
|
|
20231109,170600,734072140,4620,4620,4620,4620,0
|
|
20231109,170500,734072140,4620,4620,4620,4620,0
|
|
20231109,170400,734072140,4620,4620,4620,4620,0
|
|
20231109,170300,734072140,4620,4620,4620,4620,0
|
|
20231109,170200,734072140,4620,4620,4620,4620,0
|
|
20231109,170100,734072140,4620,4620,4620,4620,0
|
|
20231109,170000,734072140,4620,4620,4620,4620,0
|
|
20231109,165900,734072140,4620,4620,4620,4620,0
|
|
20231109,165800,734072140,4620,4620,4620,4620,0
|
|
20231109,165700,734072140,4620,4620,4620,4620,0
|
|
20231109,165600,734072140,4620,4620,4620,4620,0
|
|
20231109,165500,734072140,4620,4620,4620,4620,0
|
|
20231109,165400,734072140,4620,4620,4620,4620,0
|
|
20231109,165300,734072140,4620,4620,4620,4620,0
|
|
20231109,165200,734072140,4620,4620,4620,4620,0
|
|
20231109,165100,734072140,4620,4620,4620,4620,0
|
|
20231109,165000,734072140,4620,4620,4620,4620,0
|
|
20231109,164900,734072140,4620,4620,4620,4620,0
|
|
20231109,164800,734072140,4620,4620,4620,4620,0
|
|
20231109,164700,734072140,4620,4620,4620,4620,0
|
|
20231109,164600,734072140,4620,4620,4620,4620,0
|
|
20231109,164500,734072140,4620,4620,4620,4620,0
|
|
20231109,164400,734072140,4620,4620,4620,4620,6722
|
|
20231109,164300,734072140,4620,4620,4620,4620,0
|
|
20231109,164200,734072140,4620,4620,4620,4620,0
|
|
20231109,164100,734072140,4620,4620,4620,4620,0
|
|
20231109,164000,734072140,4620,4620,4620,4620,0
|
|
20231109,163900,734072140,4620,4620,4620,4620,0
|
|
20231109,163800,734072140,4620,4620,4620,4620,0
|
|
20231109,163700,734072140,4620,4620,4620,4620,0
|
|
20231109,163600,734072140,4620,4620,4620,4620,0
|
|
20231109,163500,734072140,4620,4620,4620,4620,0
|
|
20231109,163400,734072140,4620,4620,4620,4620,0
|
|
20231109,163300,734072140,4620,4620,4620,4620,0
|
|
20231109,163200,734072140,4620,4620,4620,4620,0
|
|
20231109,163100,734072140,4620,4620,4620,4620,0
|
|
20231109,163000,734072140,4620,4620,4620,4620,0
|
|
20231109,162900,734072140,4620,4620,4620,4620,0
|
|
20231109,162800,734072140,4620,4620,4620,4620,0
|
|
20231109,162700,734072140,4620,4620,4620,4620,0
|
|
20231109,162600,734072140,4620,4620,4620,4620,0
|
|
20231109,162500,734072140,4620,4620,4620,4620,0
|
|
20231109,162400,734072140,4620,4620,4620,4620,0
|
|
20231109,162300,734072140,4620,4620,4620,4620,0
|
|
20231109,162200,734072140,4620,4620,4620,4620,0
|
|
20231109,162100,734072140,4620,4620,4620,4620,0
|
|
20231109,162000,734072140,4620,4620,4620,4620,0
|
|
20231109,161900,734072140,4620,4620,4620,4620,0
|
|
20231109,161800,734072140,4620,4620,4620,4620,0
|
|
20231109,161700,734072140,4620,4620,4620,4620,0
|
|
20231109,161600,734072140,4620,4620,4620,4620,0
|
|
20231109,161500,734072140,4620,4620,4620,4620,0
|
|
20231109,161400,734072140,4620,4620,4620,4620,6722
|
|
20231109,161300,734072140,4620,4620,4620,4620,0
|
|
20231109,161200,734072140,4620,4620,4620,4620,0
|
|
20231109,161100,734072140,4620,4620,4620,4620,0
|
|
20231109,161000,734072140,4620,4620,4620,4620,0
|
|
20231109,160900,734072140,4620,4620,4620,4620,0
|
|
20231109,160800,734072140,4620,4620,4620,4620,0
|
|
20231109,160700,734072140,4620,4620,4620,4620,0
|
|
20231109,160600,734072140,4620,4620,4620,4620,0
|
|
20231109,160500,734072140,4620,4620,4620,4620,0
|
|
20231109,160400,734072140,4620,4620,4620,4620,0
|
|
20231109,160300,734072140,4620,4620,4620,4620,0
|
|
20231109,160200,734072140,4620,4620,4620,4620,0
|
|
20231109,160100,734072140,4620,4620,4620,4620,0
|
|
20231109,160000,734072140,4620,4620,4620,4620,0
|
|
20231109,155900,734072140,4620,4620,4620,4620,0
|
|
20231109,155800,734072140,4620,4620,4620,4620,0
|
|
20231109,155700,734072140,4620,4620,4620,4620,0
|
|
20231109,155600,734072140,4620,4620,4620,4620,0
|
|
20231109,155500,734072140,4620,4620,4620,4620,0
|
|
20231109,155400,734072140,4620,4620,4620,4620,0
|
|
20231109,155300,734072140,4620,4620,4620,4620,0
|
|
20231109,155200,734072140,4620,4620,4620,4620,0
|
|
20231109,155100,734072140,4620,4620,4620,4620,0
|
|
20231109,155000,734072140,4620,4620,4620,4620,0
|
|
20231109,154900,734072140,4620,4620,4620,4620,0
|
|
20231109,154800,734072140,4620,4620,4620,4620,0
|
|
20231109,154700,734072140,4620,4620,4620,4620,0
|
|
20231109,154600,734072140,4620,4620,4620,4620,0
|
|
20231109,154500,734072140,4620,4620,4620,4620,0
|
|
20231109,154400,734072140,4620,4620,4620,4620,6722
|
|
20231109,154300,734072140,4620,4620,4620,4620,0
|
|
20231109,154200,734072140,4620,4620,4620,4620,0
|
|
20231109,154100,734072140,4620,4620,4620,4620,0
|
|
20231109,154000,734072140,4620,4620,4620,4620,0
|
|
20231109,153900,734072140,4620,4620,4620,4620,0
|
|
20231109,153800,734072140,4620,4620,4620,4620,0
|
|
20231109,153700,734072140,4620,4620,4620,4620,0
|
|
20231109,153600,734072140,4620,4620,4620,4620,0
|
|
20231109,153500,734072140,4620,4620,4620,4620,0
|
|
20231109,153400,734072140,4620,4620,4620,4620,0
|
|
20231109,153300,734072140,4620,4620,4620,4620,0
|
|
20231109,153200,734072140,4620,4620,4620,4620,0
|
|
20231109,153100,734072140,4620,4620,4620,4620,0
|
|
20231109,153000,734072140,4620,4620,4620,4620,6722
|
|
20231109,152900,703016500,4635,4635,4635,4635,0
|
|
20231109,152800,703016500,4635,4635,4635,4635,0
|
|
20231109,152700,703016500,4635,4635,4635,4635,0
|
|
20231109,152600,703016500,4635,4635,4635,4635,0
|
|
20231109,152500,703016500,4635,4635,4635,4635,0
|
|
20231109,152400,703016500,4635,4635,4635,4635,0
|
|
20231109,152300,703016500,4635,4635,4635,4635,0
|
|
20231109,152200,703016500,4635,4635,4635,4635,0
|
|
20231109,152100,703016500,4635,4635,4635,4635,0
|
|
20231109,152000,703016500,4635,4635,4635,4635,0
|
|
20231109,151900,703016500,4635,4630,4635,4630,553
|
|
20231109,151800,700454880,4630,4630,4630,4630,102
|
|
20231109,151700,699982620,4635,4630,4635,4630,102
|
|
20231109,151600,699510195,4630,4630,4630,4630,500
|
|
20231109,151500,697195195,4630,4625,4630,4625,70
|
|
20231109,151400,696871310,4630,4635,4635,4630,351
|
|
20231109,151300,695246175,4625,4630,4635,4625,1221
|
|
20231109,151200,689589375,4630,4625,4630,4625,1481
|
|
20231109,151100,682734110,4620,4620,4620,4620,665
|
|
20231109,151000,679661810,4620,4620,4620,4620,0
|
|
20231109,150900,679661810,4620,4615,4620,4615,321
|
|
20231109,150800,678180390,4615,4615,4615,4615,105
|
|
20231109,150700,677695815,4615,4615,4630,4615,665
|
|
20231109,150600,674621815,4615,4620,4620,4615,247
|
|
20231109,150500,673481465,4620,4630,4630,4620,118
|
|
20231109,150400,672935155,4630,4630,4630,4630,1
|
|
20231109,150300,672930525,4630,4630,4630,4630,1
|
|
20231109,150200,672925895,4630,4630,4630,4630,1
|
|
20231109,150100,672921265,4630,4630,4630,4630,0
|
|
20231109,150000,672921265,4630,4620,4630,4620,1003
|
|
20231109,145900,668287365,4620,4620,4620,4620,1
|
|
20231109,145800,668282745,4600,4615,4615,4600,4150
|
|
20231109,145700,649156695,4620,4620,4620,4620,0
|
|
20231109,145600,649156695,4620,4620,4620,4620,0
|
|
20231109,145500,649156695,4620,4620,4620,4620,0
|
|
20231109,145400,649156695,4620,4620,4620,4620,9
|
|
20231109,145300,649115115,4630,4620,4630,4620,115
|
|
20231109,145200,648583805,4620,4625,4625,4620,2654
|
|
20231109,145100,636318535,4630,4630,4630,4630,0
|
|
20231109,145000,636318535,4630,4630,4630,4630,1500
|
|
20231109,144900,629373535,4630,4630,4630,4630,0
|
|
20231109,144800,629373535,4630,4625,4630,4625,424
|
|
20231109,144700,627412530,4625,4625,4625,4625,30
|
|
20231109,144600,627273780,4625,4625,4625,4625,15
|
|
20231109,144500,627204405,4625,4625,4625,4625,30
|
|
20231109,144400,627065655,4625,4630,4630,4625,3
|
|
20231109,144300,627051775,4630,4620,4640,4620,1293
|
|
20231109,144200,621077815,4620,4620,4620,4620,136
|
|
20231109,144100,620449495,4620,4620,4620,4620,901
|
|
20231109,144000,616286875,4620,4620,4620,4620,0
|
|
20231109,143900,616286875,4620,4620,4620,4620,27
|
|
20231109,143800,616162135,4620,4620,4620,4620,0
|
|
20231109,143700,616162135,4620,4620,4620,4620,78
|
|
20231109,143600,615801775,4620,4620,4620,4620,0
|
|
20231109,143500,615801775,4620,4620,4620,4620,2181
|
|
20231109,143400,605725555,4620,4620,4620,4620,0
|
|
20231109,143300,605725555,4620,4620,4620,4620,6
|
|
20231109,143200,605697835,4615,4615,4615,4615,675
|
|
20231109,143100,602582710,4620,4620,4620,4620,375
|
|
20231109,143000,600850210,4620,4630,4630,4620,1460
|
|
20231109,142900,594102375,4635,4635,4635,4635,0
|
|
20231109,142800,594102375,4635,4635,4635,4630,7
|
|
20231109,142700,594069935,4635,4635,4635,4635,16
|
|
20231109,142600,593995775,4630,4630,4630,4630,1
|
|
20231109,142500,593991145,4640,4640,4640,4640,0
|
|
20231109,142400,593991145,4640,4630,4640,4630,2
|
|
20231109,142300,593981875,4640,4640,4640,4640,0
|
|
20231109,142200,593981875,4640,4630,4640,4630,4
|
|
20231109,142100,593963335,4640,4640,4640,4640,30
|
|
20231109,142000,593824135,4640,4645,4645,4630,32
|
|
20231109,141900,593675575,4645,4635,4645,4635,4
|
|
20231109,141800,593657015,4645,4625,4645,4625,739
|
|
20231109,141700,590227850,4640,4625,4640,4625,500
|
|
20231109,141600,587912070,4625,4625,4625,4625,100
|
|
20231109,141500,587449570,4625,4625,4625,4625,10
|
|
20231109,141400,587403320,4625,4625,4625,4625,90
|
|
20231109,141300,586987070,4625,4625,4625,4625,0
|
|
20231109,141200,586987070,4625,4625,4625,4625,0
|
|
20231109,141100,586987070,4625,4625,4625,4625,1
|
|
20231109,141000,586982445,4615,4615,4615,4615,248
|
|
20231109,140900,585837925,4615,4615,4615,4615,254
|
|
20231109,140800,584665715,4615,4615,4615,4615,2166
|
|
20231109,140700,574669625,4615,4615,4615,4615,5
|
|
20231109,140600,574646550,4615,4615,4615,4615,0
|
|
20231109,140500,574646550,4615,4615,4615,4615,0
|
|
20231109,140400,574646550,4615,4615,4615,4615,0
|
|
20231109,140300,574646550,4615,4615,4615,4615,0
|
|
20231109,140200,574646550,4615,4610,4615,4610,1442
|
|
20231109,140100,567998780,4610,4610,4610,4610,10
|
|
20231109,140000,567952680,4610,4610,4610,4610,72
|
|
20231109,135900,567620760,4610,4610,4610,4610,5
|
|
20231109,135800,567597710,4615,4615,4615,4615,0
|
|
20231109,135700,567597710,4615,4620,4620,4610,3164
|
|
20231109,135600,552992830,4630,4630,4630,4630,0
|
|
20231109,135500,552992830,4630,4630,4630,4630,0
|
|
20231109,135400,552992830,4630,4630,4630,4625,1233
|
|
20231109,135300,547290175,4630,4630,4630,4630,0
|
|
20231109,135200,547290175,4630,4630,4630,4630,495
|
|
20231109,135100,544998325,4635,4635,4635,4635,0
|
|
20231109,135000,544998325,4635,4635,4635,4635,2
|
|
20231109,134900,544989055,4635,4635,4635,4635,5
|
|
20231109,134800,544965880,4635,4635,4635,4635,0
|
|
20231109,134700,544965880,4635,4635,4635,4635,0
|
|
20231109,134600,544965880,4635,4635,4635,4635,10
|
|
20231109,134500,544919530,4635,4635,4635,4635,0
|
|
20231109,134400,544919530,4635,4635,4635,4630,3
|
|
20231109,134300,544905630,4625,4630,4630,4625,2000
|
|
20231109,134200,535654120,4635,4635,4635,4635,1010
|
|
20231109,134100,530972770,4635,4635,4635,4630,91
|
|
20231109,134000,530551430,4630,4630,4630,4630,0
|
|
20231109,133900,530551430,4630,4630,4630,4630,972
|
|
20231109,133800,526051070,4630,4630,4630,4630,1
|
|
20231109,133700,526046440,4630,4630,4630,4630,650
|
|
20231109,133600,523036940,4635,4635,4635,4635,0
|
|
20231109,133500,523036940,4635,4635,4635,4635,3
|
|
20231109,133400,523023035,4630,4630,4635,4630,831
|
|
20231109,133300,519175500,4635,4635,4635,4635,20
|
|
20231109,133200,519082800,4635,4630,4635,4630,21
|
|
20231109,133100,518985565,4635,4635,4635,4635,120
|
|
20231109,133000,518429365,4635,4630,4635,4630,9
|
|
20231109,132900,518387690,4635,4635,4635,4635,0
|
|
20231109,132800,518387690,4635,4635,4635,4635,0
|
|
20231109,132700,518387690,4635,4635,4635,4635,0
|
|
20231109,132600,518387690,4635,4635,4635,4635,0
|
|
20231109,132500,518387690,4635,4635,4635,4635,0
|
|
20231109,132400,518387690,4635,4635,4635,4635,0
|
|
20231109,132300,518387690,4635,4635,4635,4635,0
|
|
20231109,132200,518387690,4635,4635,4635,4635,0
|
|
20231109,132100,518387690,4635,4635,4635,4635,1
|
|
20231109,132000,518383055,4630,4630,4630,4630,145
|
|
20231109,131900,517711705,4630,4630,4630,4630,0
|
|
20231109,131800,517711705,4630,4630,4630,4630,38
|
|
20231109,131700,517535765,4630,4630,4630,4630,425
|
|
20231109,131600,515568015,4630,4630,4630,4630,0
|
|
20231109,131500,515568015,4630,4630,4630,4630,2
|
|
20231109,131400,515558755,4635,4635,4635,4635,170
|
|
20231109,131300,514770805,4635,4635,4635,4635,50
|
|
20231109,131200,514539055,4635,4635,4635,4635,0
|
|
20231109,131100,514539055,4635,4635,4635,4635,0
|
|
20231109,131000,514539055,4635,4635,4635,4635,0
|
|
20231109,130900,514539055,4635,4635,4635,4635,20
|
|
20231109,130800,514446355,4635,4635,4635,4635,1
|
|
20231109,130700,514441720,4630,4630,4635,4630,302
|
|
20231109,130600,513043455,4635,4635,4635,4635,240
|
|
20231109,130500,511931055,4635,4635,4635,4635,1
|
|
20231109,130400,511926420,4630,4630,4630,4630,0
|
|
20231109,130300,511926420,4630,4630,4630,4630,0
|
|
20231109,130200,511926420,4630,4630,4630,4630,0
|
|
20231109,130100,511926420,4630,4630,4630,4630,912
|
|
20231109,130000,507703860,4630,4625,4630,4625,661
|
|
20231109,125900,504645925,4625,4625,4625,4625,8
|
|
20231109,125800,504608925,4625,4625,4625,4625,20
|
|
20231109,125700,504516425,4625,4625,4625,4625,25
|
|
20231109,125600,504400800,4630,4630,4630,4630,0
|
|
20231109,125500,504400800,4630,4630,4630,4630,0
|
|
20231109,125400,504400800,4630,4630,4630,4630,13
|
|
20231109,125300,504340610,4625,4625,4625,4625,475
|
|
20231109,125200,502143735,4625,4625,4625,4625,0
|
|
20231109,125100,502143735,4625,4625,4625,4625,0
|
|
20231109,125000,502143735,4625,4625,4625,4625,0
|
|
20231109,124900,502143735,4625,4625,4625,4625,1
|
|
20231109,124800,502139110,4620,4620,4620,4620,70
|
|
20231109,124700,501815710,4620,4620,4620,4620,0
|
|
20231109,124600,501815710,4620,4620,4620,4620,50
|
|
20231109,124500,501584710,4625,4625,4625,4625,0
|
|
20231109,124400,501584710,4625,4625,4625,4625,0
|
|
20231109,124300,501584710,4625,4625,4625,4625,0
|
|
20231109,124200,501584710,4625,4625,4625,4625,719
|
|
20231109,124100,498259335,4630,4630,4630,4630,1
|
|
20231109,124000,498254705,4630,4630,4630,4630,1358
|
|
20231109,123900,491967165,4635,4635,4635,4635,0
|
|
20231109,123800,491967165,4635,4635,4635,4635,0
|
|
20231109,123700,491967165,4635,4630,4635,4630,146
|
|
20231109,123600,491291180,4630,4630,4630,4630,213
|
|
20231109,123500,490304990,4630,4630,4630,4625,13
|
|
20231109,123400,490244805,4630,4630,4630,4630,2
|
|
20231109,123300,490235545,4625,4625,4625,4625,1
|
|
20231109,123200,490230920,4630,4635,4635,4630,2
|
|
20231109,123100,490221655,4645,4645,4645,4645,0
|
|
20231109,123000,490221655,4645,4645,4645,4645,0
|
|
20231109,122900,490221655,4645,4635,4645,4635,228
|
|
20231109,122800,489164835,4635,4630,4635,4630,576
|
|
20231109,122700,486497950,4630,4625,4630,4625,1353
|
|
20231109,122600,480233740,4625,4625,4625,4625,19
|
|
20231109,122500,480145865,4625,4625,4625,4625,201
|
|
20231109,122400,479216240,4625,4625,4625,4625,1000
|
|
20231109,122300,474591240,4620,4620,4620,4620,0
|
|
20231109,122200,474591240,4620,4620,4620,4620,0
|
|
20231109,122100,474591240,4620,4620,4620,4620,0
|
|
20231109,122000,474591240,4620,4620,4620,4620,100
|
|
20231109,121900,474129240,4625,4625,4625,4625,0
|
|
20231109,121800,474129240,4625,4625,4625,4625,0
|
|
20231109,121700,474129240,4625,4625,4625,4625,2
|
|
20231109,121600,474119990,4625,4625,4625,4625,0
|
|
20231109,121500,474119990,4625,4625,4625,4625,0
|
|
20231109,121400,474119990,4625,4625,4625,4625,0
|
|
20231109,121300,474119990,4625,4625,4625,4625,6
|
|
20231109,121200,474092240,4625,4625,4625,4625,1
|
|
20231109,121100,474087615,4625,4625,4625,4625,0
|
|
20231109,121000,474087615,4625,4620,4625,4620,212
|
|
20231109,120900,473108105,4620,4620,4620,4620,0
|
|
20231109,120800,473108105,4620,4620,4620,4620,502
|
|
20231109,120700,470788865,4615,4615,4615,4615,0
|
|
20231109,120600,470788865,4615,4620,4620,4615,414
|
|
20231109,120500,468876260,4620,4620,4620,4620,4
|
|
20231109,120400,468857780,4615,4620,4620,4615,25
|
|
20231109,120300,468742395,4620,4620,4620,4620,108
|
|
20231109,120200,468243435,4620,4620,4620,4620,0
|
|
20231109,120100,468243435,4620,4620,4620,4620,0
|
|
20231109,120000,468243435,4620,4620,4620,4620,0
|
|
20231109,115900,468243435,4620,4620,4620,4620,100
|
|
20231109,115800,467781435,4620,4620,4620,4620,0
|
|
20231109,115700,467781435,4620,4620,4620,4620,2
|
|
20231109,115600,467772195,4620,4620,4620,4620,0
|
|
20231109,115500,467772195,4620,4620,4620,4620,0
|
|
20231109,115400,467772195,4620,4615,4620,4615,290
|
|
20231109,115300,466433765,4615,4615,4615,4615,0
|
|
20231109,115200,466433765,4615,4615,4615,4615,2
|
|
20231109,115100,466424535,4615,4615,4615,4615,3
|
|
20231109,115000,466410690,4615,4615,4615,4615,30
|
|
20231109,114900,466272240,4615,4615,4615,4615,242
|
|
20231109,114800,465155410,4615,4615,4615,4615,150
|
|
20231109,114700,464463160,4620,4620,4620,4620,2
|
|
20231109,114600,464453920,4620,4620,4620,4620,0
|
|
20231109,114500,464453920,4620,4615,4620,4615,77
|
|
20231109,114400,464098560,4615,4620,4620,4615,1616
|
|
20231109,114300,456639470,4620,4620,4620,4620,0
|
|
20231109,114200,456639470,4620,4620,4620,4620,0
|
|
20231109,114100,456639470,4620,4620,4620,4620,3
|
|
20231109,114000,456625610,4620,4620,4620,4620,2
|
|
20231109,113900,456616370,4620,4620,4620,4620,0
|
|
20231109,113800,456616370,4620,4620,4620,4620,10
|
|
20231109,113700,456570170,4620,4620,4620,4620,0
|
|
20231109,113600,456570170,4620,4620,4620,4620,0
|
|
20231109,113500,456570170,4620,4620,4620,4620,30
|
|
20231109,113400,456431570,4615,4615,4615,4615,120
|
|
20231109,113300,455877770,4615,4615,4615,4615,300
|
|
20231109,113200,454493270,4615,4615,4615,4615,1
|
|
20231109,113100,454488655,4610,4610,4610,4610,0
|
|
20231109,113000,454488655,4610,4610,4610,4610,0
|
|
20231109,112900,454488655,4610,4610,4610,4610,0
|
|
20231109,112800,454488655,4610,4610,4610,4610,843
|
|
20231109,112700,450602425,4610,4610,4610,4610,1
|
|
20231109,112600,450597815,4610,4610,4610,4605,1908
|
|
20231109,112500,441810250,4615,4615,4615,4615,1
|
|
20231109,112400,441805635,4610,4610,4610,4610,83
|
|
20231109,112300,441423005,4610,4615,4615,4610,574
|
|
20231109,112200,438774255,4615,4615,4615,4615,2
|
|
20231109,112100,438765025,4615,4620,4620,4615,960
|
|
20231109,112000,434329910,4620,4620,4620,4620,178
|
|
20231109,111900,433507550,4625,4625,4625,4625,2
|
|
20231109,111800,433498300,4625,4625,4625,4625,0
|
|
20231109,111700,433498300,4625,4625,4625,4625,6
|
|
20231109,111600,433470550,4625,4625,4625,4625,100
|
|
20231109,111500,433008050,4625,4625,4625,4625,1
|
|
20231109,111400,433003425,4620,4620,4620,4620,438
|
|
20231109,111300,430979865,4620,4625,4625,4620,2238
|
|
20231109,111200,420638100,4625,4630,4630,4625,32
|
|
20231109,111100,420490095,4630,4630,4630,4630,0
|
|
20231109,111000,420490095,4630,4625,4630,4625,42
|
|
20231109,110900,420295840,4625,4625,4625,4625,0
|
|
20231109,110800,420295840,4625,4625,4625,4625,208
|
|
20231109,110700,419333840,4625,4625,4625,4625,80
|
|
20231109,110600,418963840,4625,4625,4625,4625,0
|
|
20231109,110500,418963840,4625,4625,4625,4625,1
|
|
20231109,110400,418959215,4615,4615,4615,4615,0
|
|
20231109,110300,418959215,4615,4615,4615,4615,0
|
|
20231109,110200,418959215,4615,4620,4620,4615,90
|
|
20231109,110100,418543710,4620,4615,4620,4615,870
|
|
20231109,110000,414524605,4615,4620,4620,4615,459
|
|
20231109,105900,412404250,4630,4625,4630,4620,7
|
|
20231109,105800,412371890,4625,4625,4625,4625,178
|
|
20231109,105700,411548640,4625,4625,4630,4625,25
|
|
20231109,105600,411433010,4630,4625,4630,4625,2
|
|
20231109,105500,411423755,4625,4625,4625,4625,502
|
|
20231109,105400,409102005,4630,4630,4630,4630,0
|
|
20231109,105300,409102005,4630,4630,4630,4630,0
|
|
20231109,105200,409102005,4630,4630,4630,4630,2
|
|
20231109,105100,409092745,4630,4630,4630,4630,0
|
|
20231109,105000,409092745,4630,4630,4630,4630,2
|
|
20231109,104900,409083485,4630,4630,4630,4630,1
|
|
20231109,104800,409078855,4625,4625,4625,4625,1
|
|
20231109,104700,409074230,4630,4630,4630,4630,0
|
|
20231109,104600,409074230,4630,4630,4630,4630,1
|
|
20231109,104500,409069600,4630,4630,4630,4630,100
|
|
20231109,104400,408606600,4630,4630,4630,4630,0
|
|
20231109,104300,408606600,4630,4630,4630,4630,1
|
|
20231109,104200,408601970,4635,4630,4635,4630,923
|
|
20231109,104100,404323980,4635,4635,4640,4635,20
|
|
20231109,104000,404231275,4640,4635,4640,4635,563
|
|
20231109,103900,401619270,4635,4630,4635,4630,1760
|
|
20231109,103800,393470160,4630,4630,4630,4630,0
|
|
20231109,103700,393470160,4630,4625,4630,4625,3418
|
|
20231109,103600,377657520,4625,4625,4625,4625,360
|
|
20231109,103500,375992520,4620,4620,4625,4620,452
|
|
20231109,103400,373902030,4615,4615,4615,4615,0
|
|
20231109,103300,373902030,4615,4615,4615,4615,373
|
|
20231109,103200,372180635,4600,4610,4610,4600,200
|
|
20231109,103100,371259610,4615,4615,4615,4615,0
|
|
20231109,103000,371259610,4615,4615,4615,4615,0
|
|
20231109,102900,371259610,4615,4615,4615,4615,0
|
|
20231109,102800,371259610,4615,4615,4615,4615,0
|
|
20231109,102700,371259610,4615,4615,4615,4615,5
|
|
20231109,102600,371236535,4615,4610,4615,4610,4
|
|
20231109,102500,371218090,4610,4610,4610,4610,11
|
|
20231109,102400,371167380,4605,4605,4605,4605,0
|
|
20231109,102300,371167380,4605,4605,4605,4605,236
|
|
20231109,102200,370080600,4605,4605,4605,4605,55
|
|
20231109,102100,369827325,4600,4595,4600,4590,1090
|
|
20231109,102000,364823480,4595,4595,4595,4595,13
|
|
20231109,101900,364763745,4590,4590,4590,4590,0
|
|
20231109,101800,364763745,4590,4590,4590,4590,2928
|
|
20231109,101700,351324225,4590,4590,4590,4590,0
|
|
20231109,101600,351324225,4590,4590,4590,4590,8
|
|
20231109,101500,351287505,4585,4585,4585,4585,0
|
|
20231109,101400,351287505,4585,4590,4590,4585,1088
|
|
20231109,101300,346298990,4595,4595,4595,4595,1
|
|
20231109,101200,346294395,4585,4590,4590,4585,1458
|
|
20231109,101100,339609405,4585,4590,4590,4585,400
|
|
20231109,101000,337773510,4590,4590,4590,4590,0
|
|
20231109,100900,337773510,4590,4590,4590,4590,0
|
|
20231109,100800,337773510,4590,4590,4590,4590,430
|
|
20231109,100700,335799810,4590,4590,4590,4590,684
|
|
20231109,100600,332660250,4590,4595,4595,4590,1754
|
|
20231109,100500,324601620,4595,4595,4595,4595,41
|
|
20231109,100400,324413225,4595,4595,4595,4595,5
|
|
20231109,100300,324390250,4590,4595,4595,4590,200
|
|
20231109,100200,323471990,4590,4590,4590,4590,440
|
|
20231109,100100,321452390,4590,4590,4590,4590,0
|
|
20231109,100000,321452390,4590,4590,4590,4585,1066
|
|
20231109,095900,316559460,4595,4590,4595,4590,1013
|
|
20231109,095800,311909725,4595,4595,4595,4595,274
|
|
20231109,095700,310650695,4595,4595,4595,4595,8
|
|
20231109,095600,310613935,4585,4585,4585,4585,0
|
|
20231109,095500,310613935,4585,4600,4600,4585,1158
|
|
20231109,095400,305302275,4600,4585,4600,4580,1928
|
|
20231109,095300,296459520,4585,4590,4590,4585,10
|
|
20231109,095200,296413660,4595,4595,4595,4595,4
|
|
20231109,095100,296395280,4585,4585,4585,4585,399
|
|
20231109,095000,294565865,4580,4585,4585,4580,1981
|
|
20231109,094900,285491865,4585,4580,4585,4580,155
|
|
20231109,094800,284781905,4585,4585,4585,4580,5431
|
|
20231109,094700,259900680,4595,4595,4605,4590,822
|
|
20231109,094600,256126855,4585,4585,4585,4585,0
|
|
20231109,094500,256126855,4585,4590,4590,4585,1050
|
|
20231109,094400,251307440,4590,4600,4600,4590,4050
|
|
20231109,094300,232708475,4605,4600,4605,4600,806
|
|
20231109,094200,229000050,4600,4600,4600,4600,121
|
|
20231109,094100,228443450,4595,4595,4595,4595,45
|
|
20231109,094000,228236675,4600,4605,4605,4600,570
|
|
20231109,093900,225614670,4605,4600,4605,4600,885
|
|
20231109,093800,221543660,4600,4600,4600,4600,491
|
|
20231109,093700,219285060,4595,4600,4605,4595,534
|
|
20231109,093600,216829320,4590,4600,4600,4590,627
|
|
20231109,093500,213948750,4600,4610,4620,4600,5514
|
|
20231109,093400,188543260,4610,4620,4620,4610,59
|
|
20231109,093300,188270980,4620,4620,4620,4620,3
|
|
20231109,093200,188257120,4615,4625,4625,4615,105
|
|
20231109,093100,187772260,4625,4625,4625,4610,6033
|
|
20231109,093000,159941735,4625,4630,4630,4620,1276
|
|
20231109,092900,154045210,4625,4625,4625,4625,261
|
|
20231109,092800,152838085,4625,4625,4625,4625,529
|
|
20231109,092700,150391460,4625,4630,4635,4625,2997
|
|
20231109,092600,136528425,4635,4630,4635,4630,545
|
|
20231109,092500,134003815,4630,4630,4630,4630,11
|
|
20231109,092400,133952885,4630,4625,4630,4625,921
|
|
20231109,092300,129693255,4625,4625,4625,4620,206
|
|
20231109,092200,128741505,4620,4620,4620,4620,192
|
|
20231109,092100,127854465,4625,4630,4630,4620,476
|
|
20231109,092000,125654225,4630,4630,4630,4630,0
|
|
20231109,091900,125654225,4630,4630,4630,4630,179
|
|
20231109,091800,124825455,4635,4640,4645,4630,1456
|
|
20231109,091700,118079305,4640,4640,4640,4640,0
|
|
20231109,091600,118079305,4640,4630,4640,4630,677
|
|
20231109,091500,114941125,4625,4635,4635,4625,1430
|
|
20231109,091400,108319230,4635,4630,4635,4625,1103
|
|
20231109,091300,103212245,4615,4620,4630,4615,2740
|
|
20231109,091200,90561345,4615,4615,4615,4615,89
|
|
20231109,091100,90150610,4620,4620,4620,4610,528
|
|
20231109,091000,87711270,4620,4610,4620,4610,151
|
|
20231109,090900,87015150,4605,4620,4620,4600,880
|
|
20231109,090800,82962615,4625,4625,4625,4625,63
|
|
20231109,090700,82671240,4625,4615,4625,4615,2
|
|
20231109,090600,82662000,4600,4615,4615,4600,4169
|
|
20231109,090500,63470440,4610,4610,4610,4610,22
|
|
20231109,090400,63369020,4610,4615,4620,4610,4009
|
|
20231109,090300,44869580,4615,4610,4615,4610,3381
|
|
20231109,090200,29276765,4610,4615,4615,4605,1485
|
|
20231109,090100,22427960,4615,4625,4670,4615,342
|
|
20231109,090000,20838645,4625,4610,4625,4610,4116
|