584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184100,660325915,4055,4055,4055,4055,2055
|
|
20231107,184000,660325915,4055,4055,4055,4055,0
|
|
20231107,183900,660325915,4055,4055,4055,4055,0
|
|
20231107,183800,660325915,4055,4055,4055,4055,0
|
|
20231107,183700,660325915,4055,4055,4055,4055,0
|
|
20231107,183600,660325915,4055,4055,4055,4055,0
|
|
20231107,183500,660325915,4055,4055,4055,4055,0
|
|
20231107,183400,660325915,4055,4055,4055,4055,0
|
|
20231107,183300,660325915,4055,4055,4055,4055,0
|
|
20231107,183200,660325915,4055,4055,4055,4055,0
|
|
20231107,183100,660325915,4055,4055,4055,4055,0
|
|
20231107,183000,660325915,4055,4055,4055,4055,0
|
|
20231107,182900,660325915,4055,4055,4055,4055,0
|
|
20231107,182800,660325915,4055,4055,4055,4055,0
|
|
20231107,182700,660325915,4055,4055,4055,4055,0
|
|
20231107,182600,660325915,4055,4055,4055,4055,0
|
|
20231107,182500,660325915,4055,4055,4055,4055,0
|
|
20231107,182400,660325915,4055,4055,4055,4055,0
|
|
20231107,182300,660325915,4055,4055,4055,4055,0
|
|
20231107,182200,660325915,4055,4055,4055,4055,0
|
|
20231107,182100,660325915,4055,4055,4055,4055,0
|
|
20231107,182000,660325915,4055,4055,4055,4055,0
|
|
20231107,181900,660325915,4055,4055,4055,4055,0
|
|
20231107,181800,660325915,4055,4055,4055,4055,0
|
|
20231107,181700,660325915,4055,4055,4055,4055,0
|
|
20231107,181600,660325915,4055,4055,4055,4055,0
|
|
20231107,181500,660325915,4055,4055,4055,4055,0
|
|
20231107,181400,660325915,4055,4055,4055,4055,0
|
|
20231107,181300,660325915,4055,4055,4055,4055,0
|
|
20231107,181200,660325915,4055,4055,4055,4055,0
|
|
20231107,181100,660325915,4055,4055,4055,4055,2055
|
|
20231107,181000,660325915,4055,4055,4055,4055,0
|
|
20231107,180900,660325915,4055,4055,4055,4055,0
|
|
20231107,180800,660325915,4055,4055,4055,4055,0
|
|
20231107,180700,660325915,4055,4055,4055,4055,0
|
|
20231107,180600,660325915,4055,4055,4055,4055,0
|
|
20231107,180500,660325915,4055,4055,4055,4055,0
|
|
20231107,180400,660325915,4055,4055,4055,4055,0
|
|
20231107,180300,660325915,4055,4055,4055,4055,0
|
|
20231107,180200,660325915,4055,4055,4055,4055,0
|
|
20231107,180100,660325915,4055,4055,4055,4055,0
|
|
20231107,180000,660325915,4055,4055,4055,4055,0
|
|
20231107,175900,660325915,4055,4055,4055,4055,0
|
|
20231107,175800,660325915,4055,4055,4055,4055,0
|
|
20231107,175700,660325915,4055,4055,4055,4055,0
|
|
20231107,175600,660325915,4055,4055,4055,4055,0
|
|
20231107,175500,660325915,4055,4055,4055,4055,0
|
|
20231107,175400,660325915,4055,4055,4055,4055,0
|
|
20231107,175300,660325915,4055,4055,4055,4055,0
|
|
20231107,175200,660325915,4055,4055,4055,4055,0
|
|
20231107,175100,660325915,4055,4055,4055,4055,0
|
|
20231107,175000,660325915,4055,4055,4055,4055,0
|
|
20231107,174900,660325915,4055,4055,4055,4055,0
|
|
20231107,174800,660325915,4055,4055,4055,4055,0
|
|
20231107,174700,660325915,4055,4055,4055,4055,0
|
|
20231107,174600,660325915,4055,4055,4055,4055,0
|
|
20231107,174500,660325915,4055,4055,4055,4055,0
|
|
20231107,174400,660325915,4055,4055,4055,4055,0
|
|
20231107,174300,660325915,4055,4055,4055,4055,0
|
|
20231107,174200,660325915,4055,4055,4055,4055,0
|
|
20231107,174100,660325915,4055,4055,4055,4055,2055
|
|
20231107,174000,660325915,4055,4055,4055,4055,0
|
|
20231107,173900,660325915,4055,4055,4055,4055,0
|
|
20231107,173800,660325915,4055,4055,4055,4055,0
|
|
20231107,173700,660325915,4055,4055,4055,4055,0
|
|
20231107,173600,660325915,4055,4055,4055,4055,0
|
|
20231107,173500,660325915,4055,4055,4055,4055,0
|
|
20231107,173400,660325915,4055,4055,4055,4055,0
|
|
20231107,173300,660325915,4055,4055,4055,4055,0
|
|
20231107,173200,660325915,4055,4055,4055,4055,0
|
|
20231107,173100,660325915,4055,4055,4055,4055,0
|
|
20231107,173000,660325915,4055,4055,4055,4055,0
|
|
20231107,172900,660325915,4055,4055,4055,4055,0
|
|
20231107,172800,660325915,4055,4055,4055,4055,0
|
|
20231107,172700,660325915,4055,4055,4055,4055,0
|
|
20231107,172600,660325915,4055,4055,4055,4055,0
|
|
20231107,172500,660325915,4055,4055,4055,4055,0
|
|
20231107,172400,660325915,4055,4055,4055,4055,0
|
|
20231107,172300,660325915,4055,4055,4055,4055,0
|
|
20231107,172200,660325915,4055,4055,4055,4055,0
|
|
20231107,172100,660325915,4055,4055,4055,4055,0
|
|
20231107,172000,660325915,4055,4055,4055,4055,0
|
|
20231107,171900,660325915,4055,4055,4055,4055,0
|
|
20231107,171800,660325915,4055,4055,4055,4055,0
|
|
20231107,171700,660325915,4055,4055,4055,4055,0
|
|
20231107,171600,660325915,4055,4055,4055,4055,0
|
|
20231107,171500,660325915,4055,4055,4055,4055,0
|
|
20231107,171400,660325915,4055,4055,4055,4055,0
|
|
20231107,171300,660325915,4055,4055,4055,4055,0
|
|
20231107,171200,660325915,4055,4055,4055,4055,0
|
|
20231107,171100,660325915,4055,4055,4055,4055,2055
|
|
20231107,171000,660325915,4055,4055,4055,4055,0
|
|
20231107,170900,660325915,4055,4055,4055,4055,0
|
|
20231107,170800,660325915,4055,4055,4055,4055,0
|
|
20231107,170700,660325915,4055,4055,4055,4055,0
|
|
20231107,170600,660325915,4055,4055,4055,4055,0
|
|
20231107,170500,660325915,4055,4055,4055,4055,0
|
|
20231107,170400,660325915,4055,4055,4055,4055,0
|
|
20231107,170300,660325915,4055,4055,4055,4055,0
|
|
20231107,170200,660325915,4055,4055,4055,4055,0
|
|
20231107,170100,660325915,4055,4055,4055,4055,0
|
|
20231107,170000,660325915,4055,4055,4055,4055,0
|
|
20231107,165900,660325915,4055,4055,4055,4055,0
|
|
20231107,165800,660325915,4055,4055,4055,4055,0
|
|
20231107,165700,660325915,4055,4055,4055,4055,0
|
|
20231107,165600,660325915,4055,4055,4055,4055,0
|
|
20231107,165500,660325915,4055,4055,4055,4055,0
|
|
20231107,165400,660325915,4055,4055,4055,4055,0
|
|
20231107,165300,660325915,4055,4055,4055,4055,0
|
|
20231107,165200,660325915,4055,4055,4055,4055,0
|
|
20231107,165100,660325915,4055,4055,4055,4055,0
|
|
20231107,165000,660325915,4055,4055,4055,4055,0
|
|
20231107,164900,660325915,4055,4055,4055,4055,0
|
|
20231107,164800,660325915,4055,4055,4055,4055,0
|
|
20231107,164700,660325915,4055,4055,4055,4055,0
|
|
20231107,164600,660325915,4055,4055,4055,4055,0
|
|
20231107,164500,660325915,4055,4055,4055,4055,0
|
|
20231107,164400,660325915,4055,4055,4055,4055,0
|
|
20231107,164300,660325915,4055,4055,4055,4055,0
|
|
20231107,164200,660325915,4055,4055,4055,4055,0
|
|
20231107,164100,660325915,4055,4055,4055,4055,2055
|
|
20231107,164000,660325915,4055,4055,4055,4055,0
|
|
20231107,163900,660325915,4055,4055,4055,4055,0
|
|
20231107,163800,660325915,4055,4055,4055,4055,0
|
|
20231107,163700,660325915,4055,4055,4055,4055,0
|
|
20231107,163600,660325915,4055,4055,4055,4055,0
|
|
20231107,163500,660325915,4055,4055,4055,4055,0
|
|
20231107,163400,660325915,4055,4055,4055,4055,0
|
|
20231107,163300,660325915,4055,4055,4055,4055,0
|
|
20231107,163200,660325915,4055,4055,4055,4055,0
|
|
20231107,163100,660325915,4055,4055,4055,4055,0
|
|
20231107,163000,660325915,4055,4055,4055,4055,0
|
|
20231107,162900,660325915,4055,4055,4055,4055,0
|
|
20231107,162800,660325915,4055,4055,4055,4055,0
|
|
20231107,162700,660325915,4055,4055,4055,4055,0
|
|
20231107,162600,660325915,4055,4055,4055,4055,0
|
|
20231107,162500,660325915,4055,4055,4055,4055,0
|
|
20231107,162400,660325915,4055,4055,4055,4055,0
|
|
20231107,162300,660325915,4055,4055,4055,4055,0
|
|
20231107,162200,660325915,4055,4055,4055,4055,0
|
|
20231107,162100,660325915,4055,4055,4055,4055,0
|
|
20231107,162000,660325915,4055,4055,4055,4055,0
|
|
20231107,161900,660325915,4055,4055,4055,4055,0
|
|
20231107,161800,660325915,4055,4055,4055,4055,0
|
|
20231107,161700,660325915,4055,4055,4055,4055,0
|
|
20231107,161600,660325915,4055,4055,4055,4055,0
|
|
20231107,161500,660325915,4055,4055,4055,4055,0
|
|
20231107,161400,660325915,4055,4055,4055,4055,0
|
|
20231107,161300,660325915,4055,4055,4055,4055,0
|
|
20231107,161200,660325915,4055,4055,4055,4055,0
|
|
20231107,161100,660325915,4055,4055,4055,4055,2055
|
|
20231107,161000,660325915,4055,4055,4055,4055,0
|
|
20231107,160900,660325915,4055,4055,4055,4055,0
|
|
20231107,160800,660325915,4055,4055,4055,4055,0
|
|
20231107,160700,660325915,4055,4055,4055,4055,0
|
|
20231107,160600,660325915,4055,4055,4055,4055,0
|
|
20231107,160500,660325915,4055,4055,4055,4055,0
|
|
20231107,160400,660325915,4055,4055,4055,4055,0
|
|
20231107,160300,660325915,4055,4055,4055,4055,0
|
|
20231107,160200,660325915,4055,4055,4055,4055,0
|
|
20231107,160100,660325915,4055,4055,4055,4055,0
|
|
20231107,160000,660325915,4055,4055,4055,4055,0
|
|
20231107,155900,660325915,4055,4055,4055,4055,0
|
|
20231107,155800,660325915,4055,4055,4055,4055,0
|
|
20231107,155700,660325915,4055,4055,4055,4055,0
|
|
20231107,155600,660325915,4055,4055,4055,4055,0
|
|
20231107,155500,660325915,4055,4055,4055,4055,0
|
|
20231107,155400,660325915,4055,4055,4055,4055,0
|
|
20231107,155300,660325915,4055,4055,4055,4055,0
|
|
20231107,155200,660325915,4055,4055,4055,4055,0
|
|
20231107,155100,660325915,4055,4055,4055,4055,0
|
|
20231107,155000,660325915,4055,4055,4055,4055,0
|
|
20231107,154900,660325915,4055,4055,4055,4055,0
|
|
20231107,154800,660325915,4055,4055,4055,4055,0
|
|
20231107,154700,660325915,4055,4055,4055,4055,0
|
|
20231107,154600,660325915,4055,4055,4055,4055,0
|
|
20231107,154500,660325915,4055,4055,4055,4055,0
|
|
20231107,154400,660325915,4055,4055,4055,4055,0
|
|
20231107,154300,660325915,4055,4055,4055,4055,0
|
|
20231107,154200,660325915,4055,4055,4055,4055,0
|
|
20231107,154100,660325915,4055,4055,4055,4055,2055
|
|
20231107,154000,660325915,4055,4055,4055,4055,0
|
|
20231107,153900,660325915,4055,4055,4055,4055,0
|
|
20231107,153800,660325915,4055,4055,4055,4055,0
|
|
20231107,153700,660325915,4055,4055,4055,4055,0
|
|
20231107,153600,660325915,4055,4055,4055,4055,0
|
|
20231107,153500,660325915,4055,4055,4055,4055,0
|
|
20231107,153400,660325915,4055,4055,4055,4055,0
|
|
20231107,153300,660325915,4055,4055,4055,4055,0
|
|
20231107,153200,660325915,4055,4055,4055,4055,0
|
|
20231107,153100,660325915,4055,4055,4055,4055,0
|
|
20231107,153000,660325915,4055,4055,4055,4055,2055
|
|
20231107,152900,651992890,4070,4070,4070,4070,0
|
|
20231107,152800,651992890,4070,4070,4070,4070,0
|
|
20231107,152700,651992890,4070,4070,4070,4070,0
|
|
20231107,152600,651992890,4070,4070,4070,4070,0
|
|
20231107,152500,651992890,4070,4070,4070,4070,0
|
|
20231107,152400,651992890,4070,4070,4070,4070,0
|
|
20231107,152300,651992890,4070,4070,4070,4070,0
|
|
20231107,152200,651992890,4070,4070,4070,4070,0
|
|
20231107,152100,651992890,4070,4070,4070,4070,0
|
|
20231107,152000,651992890,4070,4070,4070,4070,0
|
|
20231107,151900,651992890,4070,4070,4075,4050,1341
|
|
20231107,151800,646550235,4070,4065,4070,4055,259
|
|
20231107,151700,645497280,4070,4055,4070,4055,395
|
|
20231107,151600,643895465,4070,4080,4080,4055,2040
|
|
20231107,151500,635614645,4095,4095,4095,4055,33550
|
|
20231107,151400,499475750,4095,4095,4095,4095,12
|
|
20231107,151300,499426610,4095,4095,4095,4095,72
|
|
20231107,151200,499131770,4090,4085,4090,4085,910
|
|
20231107,151100,495410970,4085,4085,4085,4085,169
|
|
20231107,151000,494720605,4090,4085,4090,4085,52
|
|
20231107,150900,494508180,4090,4090,4090,4090,3
|
|
20231107,150800,494495910,4085,4085,4085,4085,0
|
|
20231107,150700,494495910,4085,4085,4085,4085,0
|
|
20231107,150600,494495910,4085,4080,4085,4080,133
|
|
20231107,150500,493953220,4085,4085,4085,4085,10
|
|
20231107,150400,493912370,4090,4090,4090,4090,0
|
|
20231107,150300,493912370,4090,4090,4090,4090,1
|
|
20231107,150200,493908280,4070,4090,4090,4070,229
|
|
20231107,150100,492975775,4090,4090,4090,4090,0
|
|
20231107,150000,492975775,4090,4090,4090,4090,0
|
|
20231107,145900,492975775,4090,4090,4090,4090,0
|
|
20231107,145800,492975775,4090,4090,4090,4090,0
|
|
20231107,145700,492975775,4090,4090,4090,4090,21
|
|
20231107,145600,492889885,4095,4095,4095,4095,0
|
|
20231107,145500,492889885,4095,4095,4095,4095,3
|
|
20231107,145400,492877600,4095,4095,4095,4095,0
|
|
20231107,145300,492877600,4095,4095,4095,4095,1
|
|
20231107,145200,492873505,4095,4090,4095,4090,22
|
|
20231107,145100,492783420,4095,4095,4095,4095,0
|
|
20231107,145000,492783420,4095,4095,4095,4095,0
|
|
20231107,144900,492783420,4095,4090,4095,4090,50
|
|
20231107,144800,492578745,4090,4090,4090,4090,1
|
|
20231107,144700,492574655,4090,4090,4090,4090,0
|
|
20231107,144600,492574655,4090,4090,4090,4090,1
|
|
20231107,144500,492570565,4085,4085,4085,4085,1
|
|
20231107,144400,492566480,4090,4090,4090,4085,12
|
|
20231107,144300,492517450,4090,4090,4090,4090,31
|
|
20231107,144200,492390660,4090,4095,4100,4090,573
|
|
20231107,144100,490044300,4095,4095,4095,4095,14
|
|
20231107,144000,489986970,4085,4090,4095,4085,1030
|
|
20231107,143900,485774270,4090,4090,4090,4090,0
|
|
20231107,143800,485774270,4090,4090,4090,4090,1
|
|
20231107,143700,485770180,4085,4080,4085,4080,584
|
|
20231107,143600,483385910,4080,4080,4080,4080,0
|
|
20231107,143500,483385910,4080,4080,4080,4080,0
|
|
20231107,143400,483385910,4080,4065,4080,4065,181
|
|
20231107,143300,482650130,4080,4075,4080,4075,200
|
|
20231107,143200,481834225,4075,4075,4075,4075,1
|
|
20231107,143100,481830150,4065,4070,4070,4065,500
|
|
20231107,143000,479795900,4070,4070,4070,4070,7
|
|
20231107,142900,479767410,4065,4065,4065,4065,100
|
|
20231107,142800,479360910,4065,4080,4080,4065,340
|
|
20231107,142700,477977480,4080,4080,4080,4080,0
|
|
20231107,142600,477977480,4080,4080,4080,4080,0
|
|
20231107,142500,477977480,4080,4080,4080,4080,0
|
|
20231107,142400,477977480,4080,4080,4080,4080,2
|
|
20231107,142300,477969320,4080,4080,4080,4080,5
|
|
20231107,142200,477948920,4080,4080,4080,4080,0
|
|
20231107,142100,477948920,4080,4080,4080,4080,4
|
|
20231107,142000,477932600,4085,4085,4085,4085,0
|
|
20231107,141900,477932600,4085,4085,4085,4085,0
|
|
20231107,141800,477932600,4085,4085,4085,4085,0
|
|
20231107,141700,477932600,4085,4085,4085,4085,0
|
|
20231107,141600,477932600,4085,4085,4085,4085,1
|
|
20231107,141500,477928515,4070,4085,4085,4070,518
|
|
20231107,141400,475817995,4085,4085,4085,4085,2
|
|
20231107,141300,475809825,4085,4085,4085,4085,35
|
|
20231107,141200,475666850,4085,4085,4085,4085,0
|
|
20231107,141100,475666850,4085,4085,4085,4085,1
|
|
20231107,141000,475662765,4085,4085,4085,4085,2
|
|
20231107,140900,475654595,4090,4085,4090,4085,11
|
|
20231107,140800,475609655,4085,4090,4090,4085,2
|
|
20231107,140700,475601480,4090,4090,4090,4090,0
|
|
20231107,140600,475601480,4090,4090,4090,4090,0
|
|
20231107,140500,475601480,4090,4080,4090,4070,740
|
|
20231107,140400,472589645,4080,4080,4080,4080,3
|
|
20231107,140300,472577405,4080,4080,4080,4070,1294
|
|
20231107,140200,467303455,4085,4085,4085,4085,1
|
|
20231107,140100,467299370,4080,4080,4080,4080,1
|
|
20231107,140000,467295290,4085,4085,4085,4085,1
|
|
20231107,135900,467291205,4095,4095,4095,4095,1
|
|
20231107,135800,467287110,4095,4095,4095,4095,11
|
|
20231107,135700,467242065,4095,4095,4095,4095,0
|
|
20231107,135600,467242065,4095,4095,4095,4095,0
|
|
20231107,135500,467242065,4095,4095,4095,4095,11
|
|
20231107,135400,467197020,4090,4095,4095,4090,4
|
|
20231107,135300,467180655,4095,4095,4095,4095,0
|
|
20231107,135200,467180655,4095,4095,4095,4095,0
|
|
20231107,135100,467180655,4095,4095,4095,4095,1
|
|
20231107,135000,467176560,4100,4080,4100,4075,196
|
|
20231107,134900,466377830,4085,4090,4090,4085,51
|
|
20231107,134800,466169245,4095,4100,4100,4095,2
|
|
20231107,134700,466161050,4100,4100,4100,4100,0
|
|
20231107,134600,466161050,4100,4095,4100,4095,2
|
|
20231107,134500,466152855,4100,4095,4100,4095,30
|
|
20231107,134400,466030000,4090,4090,4090,4090,1
|
|
20231107,134300,466025910,4095,4095,4095,4095,2
|
|
20231107,134200,466017720,4095,4095,4095,4095,519
|
|
20231107,134100,463892415,4095,4095,4095,4095,1
|
|
20231107,134000,463888320,4095,4075,4095,4075,1000
|
|
20231107,133900,459802255,4080,4080,4080,4080,0
|
|
20231107,133800,459802255,4080,4075,4080,4075,50
|
|
20231107,133700,459598465,4055,4055,4055,4055,0
|
|
20231107,133600,459598465,4055,4055,4055,4055,0
|
|
20231107,133500,459598465,4055,4055,4055,4055,0
|
|
20231107,133400,459598465,4055,4055,4055,4055,100
|
|
20231107,133300,459192965,4055,4055,4055,4055,0
|
|
20231107,133200,459192965,4055,4075,4075,4055,1015
|
|
20231107,133100,455074690,4060,4070,4070,4060,200
|
|
20231107,133000,454262605,4065,4070,4070,4065,153
|
|
20231107,132900,453640325,4075,4075,4075,4075,21
|
|
20231107,132800,453554750,4080,4080,4080,4080,0
|
|
20231107,132700,453554750,4080,4080,4080,4080,1
|
|
20231107,132600,453550670,4070,4070,4070,4070,68
|
|
20231107,132500,453273910,4075,4075,4075,4075,0
|
|
20231107,132400,453273910,4075,4075,4075,4075,78
|
|
20231107,132300,452956060,4080,4080,4080,4080,0
|
|
20231107,132200,452956060,4080,4080,4080,4080,1
|
|
20231107,132100,452951980,4070,4070,4070,4070,36
|
|
20231107,132000,452805460,4070,4075,4075,4070,19
|
|
20231107,131900,452728100,4080,4080,4080,4080,5
|
|
20231107,131800,452707700,4080,4080,4080,4080,0
|
|
20231107,131700,452707700,4080,4080,4080,4080,0
|
|
20231107,131600,452707700,4080,4080,4080,4065,546
|
|
20231107,131500,450483250,4085,4085,4085,4085,0
|
|
20231107,131400,450483250,4085,4085,4085,4085,2
|
|
20231107,131300,450475080,4080,4080,4080,4080,35
|
|
20231107,131200,450332280,4085,4085,4085,4085,434
|
|
20231107,131100,448559390,4085,4100,4100,4085,1001
|
|
20231107,131000,444467310,4095,4100,4100,4095,75
|
|
20231107,130900,444160060,4100,4100,4100,4100,0
|
|
20231107,130800,444160060,4100,4100,4100,4100,0
|
|
20231107,130700,444160060,4100,4100,4100,4100,0
|
|
20231107,130600,444160060,4100,4100,4100,4100,65
|
|
20231107,130500,443893560,4100,4110,4110,4100,52
|
|
20231107,130400,443680350,4090,4090,4090,4090,0
|
|
20231107,130300,443680350,4090,4090,4090,4090,0
|
|
20231107,130200,443680350,4090,4115,4115,4090,349
|
|
20231107,130100,442250595,4115,4115,4115,4115,54
|
|
20231107,130000,442028385,4115,4115,4115,4115,30
|
|
20231107,125900,441904935,4115,4115,4115,4115,0
|
|
20231107,125800,441904935,4115,4115,4115,4115,1
|
|
20231107,125700,441900820,4115,4115,4115,4115,29
|
|
20231107,125600,441781485,4115,4115,4115,4115,72
|
|
20231107,125500,441485205,4100,4100,4100,4100,0
|
|
20231107,125400,441485205,4100,4100,4100,4100,201
|
|
20231107,125300,440661105,4100,4100,4100,4100,0
|
|
20231107,125200,440661105,4100,4100,4100,4100,0
|
|
20231107,125100,440661105,4100,4100,4115,4100,1368
|
|
20231107,125000,435036190,4100,4095,4100,4095,1408
|
|
20231107,124900,429266525,4095,4095,4095,4095,51
|
|
20231107,124800,429057680,4085,4080,4085,4080,171
|
|
20231107,124700,428359195,4080,4090,4090,4080,202
|
|
20231107,124600,427533925,4095,4095,4095,4095,11
|
|
20231107,124500,427488880,4095,4095,4095,4095,122
|
|
20231107,124400,426989290,4090,4090,4090,4090,40
|
|
20231107,124300,426825690,4090,4090,4090,4090,0
|
|
20231107,124200,426825690,4090,4090,4090,4090,10
|
|
20231107,124100,426784790,4090,4085,4090,4070,155
|
|
20231107,124000,426153795,4085,4095,4095,4080,23
|
|
20231107,123900,426059935,4080,4085,4095,4075,720
|
|
20231107,123800,423119410,4085,4070,4085,4060,1047
|
|
20231107,123700,418864430,4080,4080,4080,4070,1087
|
|
20231107,123600,414439310,4080,4090,4090,4080,286
|
|
20231107,123500,413271925,4080,4080,4080,4080,207
|
|
20231107,123400,412427365,4090,4085,4090,4085,219
|
|
20231107,123300,411532400,4080,4080,4080,4080,87
|
|
20231107,123200,411177440,4075,4075,4075,4075,10
|
|
20231107,123100,411136690,4075,4075,4075,4075,91
|
|
20231107,123000,410765865,4080,4080,4080,4080,0
|
|
20231107,122900,410765865,4080,4080,4080,4080,1
|
|
20231107,122800,410761785,4070,4070,4070,4070,0
|
|
20231107,122700,410761785,4070,4080,4080,4070,461
|
|
20231107,122600,408882975,4080,4080,4080,4080,20
|
|
20231107,122500,408801375,4080,4085,4085,4080,102
|
|
20231107,122400,408384710,4090,4085,4090,4085,259
|
|
20231107,122300,407326690,4085,4070,4085,4070,424
|
|
20231107,122200,405598085,4070,4070,4070,4070,127
|
|
20231107,122100,405081195,4070,4070,4070,4070,141
|
|
20231107,122000,404507325,4060,4070,4070,4060,101
|
|
20231107,121900,404097250,4065,4065,4065,4065,0
|
|
20231107,121800,404097250,4065,4075,4075,4065,278
|
|
20231107,121700,402966565,4075,4075,4075,4075,0
|
|
20231107,121600,402966565,4075,4085,4085,4075,190
|
|
20231107,121500,402190430,4065,4070,4070,4065,200
|
|
20231107,121400,401376480,4085,4085,4085,4085,0
|
|
20231107,121300,401376480,4085,4080,4085,4070,250
|
|
20231107,121200,400358275,4080,4085,4085,4080,42
|
|
20231107,121100,400186730,4085,4085,4085,4080,800
|
|
20231107,121000,396918735,4080,4080,4080,4075,190
|
|
20231107,120900,396144475,4080,4080,4080,4080,0
|
|
20231107,120800,396144475,4080,4085,4085,4075,117
|
|
20231107,120700,395667170,4075,4070,4080,4070,104
|
|
20231107,120600,395243375,4070,4075,4075,4070,555
|
|
20231107,120500,392982250,4075,4075,4075,4075,11
|
|
20231107,120400,392937425,4075,4095,4095,4075,51
|
|
20231107,120300,392729555,4095,4095,4095,4095,0
|
|
20231107,120200,392729555,4095,4095,4095,4095,1
|
|
20231107,120100,392725460,4100,4100,4100,4100,427
|
|
20231107,120000,390974760,4085,4100,4100,4085,278
|
|
20231107,115900,389836460,4100,4105,4105,4100,400
|
|
20231107,115800,388195960,4100,4105,4105,4075,226
|
|
20231107,115700,387268385,4105,4075,4105,4075,1376
|
|
20231107,115600,381638075,4065,4095,4095,4065,1096
|
|
20231107,115500,377181040,4100,4080,4100,4080,200
|
|
20231107,115400,376362235,4090,4090,4090,4070,36
|
|
20231107,115300,376215195,4070,4070,4070,4070,0
|
|
20231107,115200,376215195,4070,4075,4075,4070,10
|
|
20231107,115100,376174485,4095,4095,4095,4095,0
|
|
20231107,115000,376174485,4095,4095,4095,4095,2
|
|
20231107,114900,376166295,4105,4105,4105,4105,0
|
|
20231107,114800,376166295,4105,4090,4105,4065,955
|
|
20231107,114700,372279300,4095,4100,4100,4095,2
|
|
20231107,114600,372271105,4080,4100,4100,4080,291
|
|
20231107,114500,371083710,4105,4110,4110,4105,221
|
|
20231107,114400,370176500,4115,4130,4130,4115,103
|
|
20231107,114300,369751140,4130,4125,4130,4105,981
|
|
20231107,114200,365722215,4130,4145,4145,4130,5
|
|
20231107,114100,365701525,4145,4140,4160,4140,68
|
|
20231107,114000,365419955,4160,4160,4170,4145,1446
|
|
20231107,113900,359392110,4160,4155,4170,4145,3549
|
|
20231107,113800,344661065,4170,4145,4175,4145,3465
|
|
20231107,113700,330273025,4130,4130,4150,4120,3702
|
|
20231107,113600,314940165,4130,4130,4130,4130,250
|
|
20231107,113500,313907665,4140,4135,4140,4135,217
|
|
20231107,113400,313010085,4135,4130,4135,4130,2615
|
|
20231107,113300,302207160,4135,4100,4135,4100,4837
|
|
20231107,113200,282287305,4100,4095,4100,4090,543
|
|
20231107,113100,280063950,4095,4075,4095,4075,1000
|
|
20231107,113000,275972715,4070,4070,4070,4070,1
|
|
20231107,112900,275968645,4075,4075,4075,4075,124
|
|
20231107,112800,275463345,4080,4080,4080,4080,2
|
|
20231107,112700,275455185,4085,4085,4085,4085,1
|
|
20231107,112600,275451100,4095,4095,4095,4095,0
|
|
20231107,112500,275451100,4095,4095,4095,4095,2
|
|
20231107,112400,275442910,4095,4095,4095,4095,1
|
|
20231107,112300,275438815,4070,4070,4070,4070,143
|
|
20231107,112200,274856805,4070,4090,4090,4070,234
|
|
20231107,112100,273904380,4095,4095,4095,4095,11
|
|
20231107,112000,273859335,4100,4100,4100,4100,0
|
|
20231107,111900,273859335,4100,4080,4100,4080,431
|
|
20231107,111800,272098845,4080,4080,4080,4080,0
|
|
20231107,111700,272098845,4080,4070,4080,4070,4
|
|
20231107,111600,272082555,4075,4070,4075,4065,334
|
|
20231107,111500,270722360,4070,4085,4085,4040,2789
|
|
20231107,111400,259367335,4085,4105,4105,4085,4
|
|
20231107,111300,259350975,4085,4120,4120,4085,478
|
|
20231107,111200,257397260,4090,4115,4115,4090,20
|
|
20231107,111100,257315410,4120,4125,4125,4120,2
|
|
20231107,111000,257307165,4125,4125,4125,4125,0
|
|
20231107,110900,257307165,4125,4135,4135,4125,3
|
|
20231107,110800,257294775,4130,4125,4135,4125,1648
|
|
20231107,110700,250489060,4125,4115,4125,4115,975
|
|
20231107,110600,246468845,4105,4105,4110,4105,125
|
|
20231107,110500,245955715,4105,4105,4105,4105,0
|
|
20231107,110400,245955715,4105,4105,4105,4105,0
|
|
20231107,110300,245955715,4105,4105,4105,4105,122
|
|
20231107,110200,245454905,4105,4105,4105,4105,5
|
|
20231107,110100,245434380,4105,4100,4105,4100,331
|
|
20231107,110000,244076795,4100,4090,4100,4090,2445
|
|
20231107,105900,234053180,4090,4085,4090,4080,7
|
|
20231107,105800,234024605,4095,4095,4095,4095,0
|
|
20231107,105700,234024605,4095,4095,4095,4095,64
|
|
20231107,105600,233762525,4090,4090,4090,4090,0
|
|
20231107,105500,233762525,4090,4090,4090,4090,21
|
|
20231107,105400,233676635,4095,4095,4095,4095,1
|
|
20231107,105300,233672540,4100,4100,4100,4100,0
|
|
20231107,105200,233672540,4100,4100,4100,4100,1
|
|
20231107,105100,233668440,4095,4095,4095,4095,0
|
|
20231107,105000,233668440,4095,4095,4095,4095,1020
|
|
20231107,104900,229491540,4095,4090,4095,4090,301
|
|
20231107,104800,228259065,4070,4085,4085,4070,1507
|
|
20231107,104700,222124920,4085,4085,4085,4085,30
|
|
20231107,104600,222002370,4085,4095,4095,4085,101
|
|
20231107,104500,221588785,4095,4100,4100,4095,181
|
|
20231107,104400,220847035,4100,4100,4100,4100,94
|
|
20231107,104300,220461635,4100,4100,4100,4100,56
|
|
20231107,104200,220232035,4100,4125,4130,4100,1564
|
|
20231107,104100,213783710,4125,4100,4125,4100,1786
|
|
20231107,104000,206428280,4075,4065,4125,4065,7530
|
|
20231107,103900,175608640,4065,4065,4065,4065,0
|
|
20231107,103800,175608640,4065,4060,4065,4060,500
|
|
20231107,103700,173576845,4050,4050,4050,4050,0
|
|
20231107,103600,173576845,4050,4050,4050,4050,0
|
|
20231107,103500,173576845,4050,4050,4050,4050,0
|
|
20231107,103400,173576845,4050,4050,4050,4050,144
|
|
20231107,103300,172993645,4050,4050,4050,4050,0
|
|
20231107,103200,172993645,4050,4050,4050,4050,0
|
|
20231107,103100,172993645,4050,4050,4050,4050,0
|
|
20231107,103000,172993645,4050,4050,4050,4050,0
|
|
20231107,102900,172993645,4050,4045,4050,4045,554
|
|
20231107,102800,170750815,4040,4035,4040,4035,322
|
|
20231107,102700,169450960,4035,4035,4035,4035,0
|
|
20231107,102600,169450960,4035,4035,4035,4035,0
|
|
20231107,102500,169450960,4035,4035,4035,4035,1
|
|
20231107,102400,169446925,4030,4030,4030,4030,0
|
|
20231107,102300,169446925,4030,4030,4030,4030,11
|
|
20231107,102200,169402595,4035,4035,4035,4035,160
|
|
20231107,102100,168756995,4040,4040,4040,4040,0
|
|
20231107,102000,168756995,4040,4040,4040,4040,0
|
|
20231107,101900,168756995,4040,4040,4040,4040,0
|
|
20231107,101800,168756995,4040,4040,4040,4040,1
|
|
20231107,101700,168752955,4040,4040,4040,4040,0
|
|
20231107,101600,168752955,4040,4040,4040,4040,43
|
|
20231107,101500,168579235,4040,4040,4040,4040,78
|
|
20231107,101400,168264115,4030,4030,4030,4030,0
|
|
20231107,101300,168264115,4030,4030,4030,4030,0
|
|
20231107,101200,168264115,4030,4030,4030,4030,0
|
|
20231107,101100,168264115,4030,4035,4035,4030,2
|
|
20231107,101000,168256050,4040,4040,4040,4040,0
|
|
20231107,100900,168256050,4040,4040,4040,4040,12
|
|
20231107,100800,168207570,4035,4035,4035,4035,488
|
|
20231107,100700,166238490,4035,4035,4035,4035,38
|
|
20231107,100600,166085160,4040,4040,4040,4040,99
|
|
20231107,100500,165685200,4040,4040,4040,4040,1
|
|
20231107,100400,165681160,4040,4040,4040,4040,1033
|
|
20231107,100300,161507840,4040,4040,4040,4040,0
|
|
20231107,100200,161507840,4040,4040,4040,4040,1
|
|
20231107,100100,161503800,4045,4045,4045,4045,20
|
|
20231107,100000,161422900,4045,4040,4045,4040,350
|
|
20231107,095900,160007300,4040,4040,4040,4040,0
|
|
20231107,095800,160007300,4040,4030,4040,4025,38
|
|
20231107,095700,159854160,4030,4030,4030,4025,1282
|
|
20231107,095600,154689280,4035,4035,4035,4035,0
|
|
20231107,095500,154689280,4035,4035,4035,4035,0
|
|
20231107,095400,154689280,4035,4035,4035,4035,71
|
|
20231107,095300,154402795,4040,4040,4040,4040,0
|
|
20231107,095200,154402795,4040,4040,4040,4040,0
|
|
20231107,095100,154402795,4040,4040,4040,4040,0
|
|
20231107,095000,154402795,4040,4040,4040,4040,0
|
|
20231107,094900,154402795,4040,4035,4040,4035,43
|
|
20231107,094800,154229095,4035,4035,4035,4035,6
|
|
20231107,094700,154204885,4040,4040,4040,4035,40
|
|
20231107,094600,154043385,4045,4045,4045,4045,58
|
|
20231107,094500,153808775,4050,4055,4055,4050,2062
|
|
20231107,094400,145447665,4060,4060,4060,4060,91
|
|
20231107,094300,145078205,4065,4060,4065,4060,12
|
|
20231107,094200,145029475,4060,4065,4065,4060,1067
|
|
20231107,094100,140694815,4070,4070,4070,4070,1
|
|
20231107,094000,140690745,4070,4070,4070,4070,0
|
|
20231107,093900,140690745,4070,4070,4070,4070,1
|
|
20231107,093800,140686675,4070,4070,4070,4070,0
|
|
20231107,093700,140686675,4070,4075,4075,4070,11
|
|
20231107,093600,140641855,4075,4070,4075,4070,2
|
|
20231107,093500,140633710,4080,4075,4080,4075,14
|
|
20231107,093400,140576615,4080,4080,4080,4080,0
|
|
20231107,093300,140576615,4080,4085,4085,4080,127
|
|
20231107,093200,140057830,4080,4070,4080,4070,2998
|
|
20231107,093100,127837460,4075,4075,4075,4075,1
|
|
20231107,093000,127833385,4075,4070,4075,4070,27
|
|
20231107,092900,127723445,4075,4060,4075,4060,2019
|
|
20231107,092800,119512405,4050,4065,4065,4050,144
|
|
20231107,092700,118927765,4065,4065,4065,4065,1
|
|
20231107,092600,118923700,4070,4075,4075,4070,1650
|
|
20231107,092500,112204950,4075,4075,4075,4075,343
|
|
20231107,092400,110807225,4075,4075,4075,4075,158
|
|
20231107,092300,110163375,4070,4080,4080,4070,944
|
|
20231107,092200,106320985,4080,4080,4080,4080,120
|
|
20231107,092100,105831385,4080,4080,4080,4080,245
|
|
20231107,092000,104831785,4070,4075,4080,4070,599
|
|
20231107,091900,102388445,4085,4085,4085,4075,40
|
|
20231107,091800,102225165,4080,4070,4085,4070,1469
|
|
20231107,091700,96226575,4070,4075,4085,4065,3195
|
|
20231107,091600,83213910,4070,4040,4075,4040,7290
|
|
20231107,091500,53609840,4030,4030,4030,4030,50
|
|
20231107,091400,53408340,4030,4030,4030,4020,2472
|
|
20231107,091300,43446190,4030,4030,4030,4030,564
|
|
20231107,091200,41173270,4030,4040,4040,4030,2225
|
|
20231107,091100,32202520,4030,4035,4040,4030,296
|
|
20231107,091000,31009580,4045,4045,4045,4045,40
|
|
20231107,090900,30847780,4050,4050,4050,4050,0
|
|
20231107,090800,30847780,4050,4050,4050,4050,0
|
|
20231107,090700,30847780,4050,4030,4050,4030,44
|
|
20231107,090600,30670440,4050,4050,4050,4050,1672
|
|
20231107,090500,23898840,4055,4030,4055,4030,269
|
|
20231107,090400,22809370,4050,4050,4050,4050,849
|
|
20231107,090300,19370920,4030,4005,4050,4005,3006
|
|
20231107,090200,7220235,4025,4030,4030,3990,272
|
|
20231107,090100,6132920,4005,4005,4005,4005,19
|
|
20231107,090000,6056825,4050,4030,4050,4030,1500
|