604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190100,925617840,3620,3620,3620,3620,5447
|
|
20231122,190000,925617840,3620,3620,3620,3620,0
|
|
20231122,185900,925617840,3620,3620,3620,3620,0
|
|
20231122,185800,925617840,3620,3620,3620,3620,0
|
|
20231122,185700,925617840,3620,3620,3620,3620,0
|
|
20231122,185600,925617840,3620,3620,3620,3620,0
|
|
20231122,185500,925617840,3620,3620,3620,3620,0
|
|
20231122,185400,925617840,3620,3620,3620,3620,0
|
|
20231122,185300,925617840,3620,3620,3620,3620,0
|
|
20231122,185200,925617840,3620,3620,3620,3620,0
|
|
20231122,185100,925617840,3620,3620,3620,3620,0
|
|
20231122,185000,925617840,3620,3620,3620,3620,0
|
|
20231122,184900,925617840,3620,3620,3620,3620,0
|
|
20231122,184800,925617840,3620,3620,3620,3620,0
|
|
20231122,184700,925617840,3620,3620,3620,3620,0
|
|
20231122,184600,925617840,3620,3620,3620,3620,0
|
|
20231122,184500,925617840,3620,3620,3620,3620,0
|
|
20231122,184400,925617840,3620,3620,3620,3620,0
|
|
20231122,184300,925617840,3620,3620,3620,3620,0
|
|
20231122,184200,925617840,3620,3620,3620,3620,0
|
|
20231122,184100,925617840,3620,3620,3620,3620,0
|
|
20231122,184000,925617840,3620,3620,3620,3620,0
|
|
20231122,183900,925617840,3620,3620,3620,3620,0
|
|
20231122,183800,925617840,3620,3620,3620,3620,0
|
|
20231122,183700,925617840,3620,3620,3620,3620,0
|
|
20231122,183600,925617840,3620,3620,3620,3620,0
|
|
20231122,183500,925617840,3620,3620,3620,3620,0
|
|
20231122,183400,925617840,3620,3620,3620,3620,0
|
|
20231122,183300,925617840,3620,3620,3620,3620,0
|
|
20231122,183200,925617840,3620,3620,3620,3620,0
|
|
20231122,183100,925617840,3620,3620,3620,3620,5447
|
|
20231122,183000,925617840,3620,3620,3620,3620,0
|
|
20231122,182900,925617840,3620,3620,3620,3620,0
|
|
20231122,182800,925617840,3620,3620,3620,3620,0
|
|
20231122,182700,925617840,3620,3620,3620,3620,0
|
|
20231122,182600,925617840,3620,3620,3620,3620,0
|
|
20231122,182500,925617840,3620,3620,3620,3620,0
|
|
20231122,182400,925617840,3620,3620,3620,3620,0
|
|
20231122,182300,925617840,3620,3620,3620,3620,0
|
|
20231122,182200,925617840,3620,3620,3620,3620,0
|
|
20231122,182100,925617840,3620,3620,3620,3620,0
|
|
20231122,182000,925617840,3620,3620,3620,3620,0
|
|
20231122,181900,925617840,3620,3620,3620,3620,0
|
|
20231122,181800,925617840,3620,3620,3620,3620,0
|
|
20231122,181700,925617840,3620,3620,3620,3620,0
|
|
20231122,181600,925617840,3620,3620,3620,3620,0
|
|
20231122,181500,925617840,3620,3620,3620,3620,0
|
|
20231122,181400,925617840,3620,3620,3620,3620,0
|
|
20231122,181300,925617840,3620,3620,3620,3620,0
|
|
20231122,181200,925617840,3620,3620,3620,3620,0
|
|
20231122,181100,925617840,3620,3620,3620,3620,0
|
|
20231122,181000,925617840,3620,3620,3620,3620,0
|
|
20231122,180900,925617840,3620,3620,3620,3620,0
|
|
20231122,180800,925617840,3620,3620,3620,3620,0
|
|
20231122,180700,925617840,3620,3620,3620,3620,0
|
|
20231122,180600,925617840,3620,3620,3620,3620,0
|
|
20231122,180500,925617840,3620,3620,3620,3620,0
|
|
20231122,180400,925617840,3620,3620,3620,3620,0
|
|
20231122,180300,925617840,3620,3620,3620,3620,0
|
|
20231122,180200,925617840,3620,3620,3620,3620,0
|
|
20231122,180100,925617840,3620,3620,3620,3620,5447
|
|
20231122,180000,925617840,3620,3620,3620,3620,0
|
|
20231122,175900,925617840,3620,3620,3620,3620,0
|
|
20231122,175800,925617840,3620,3620,3620,3620,0
|
|
20231122,175700,925617840,3620,3620,3620,3620,0
|
|
20231122,175600,925617840,3620,3620,3620,3620,0
|
|
20231122,175500,925617840,3620,3620,3620,3620,0
|
|
20231122,175400,925617840,3620,3620,3620,3620,0
|
|
20231122,175300,925617840,3620,3620,3620,3620,0
|
|
20231122,175200,925617840,3620,3620,3620,3620,0
|
|
20231122,175100,925617840,3620,3620,3620,3620,0
|
|
20231122,175000,925617840,3620,3620,3620,3620,0
|
|
20231122,174900,925617840,3620,3620,3620,3620,0
|
|
20231122,174800,925617840,3620,3620,3620,3620,0
|
|
20231122,174700,925617840,3620,3620,3620,3620,0
|
|
20231122,174600,925617840,3620,3620,3620,3620,0
|
|
20231122,174500,925617840,3620,3620,3620,3620,0
|
|
20231122,174400,925617840,3620,3620,3620,3620,0
|
|
20231122,174300,925617840,3620,3620,3620,3620,0
|
|
20231122,174200,925617840,3620,3620,3620,3620,0
|
|
20231122,174100,925617840,3620,3620,3620,3620,0
|
|
20231122,174000,925617840,3620,3620,3620,3620,0
|
|
20231122,173900,925617840,3620,3620,3620,3620,0
|
|
20231122,173800,925617840,3620,3620,3620,3620,0
|
|
20231122,173700,925617840,3620,3620,3620,3620,0
|
|
20231122,173600,925617840,3620,3620,3620,3620,0
|
|
20231122,173500,925617840,3620,3620,3620,3620,0
|
|
20231122,173400,925617840,3620,3620,3620,3620,0
|
|
20231122,173300,925617840,3620,3620,3620,3620,0
|
|
20231122,173200,925617840,3620,3620,3620,3620,0
|
|
20231122,173100,925617840,3620,3620,3620,3620,5447
|
|
20231122,173000,925617840,3620,3620,3620,3620,0
|
|
20231122,172900,925617840,3620,3620,3620,3620,0
|
|
20231122,172800,925617840,3620,3620,3620,3620,0
|
|
20231122,172700,925617840,3620,3620,3620,3620,0
|
|
20231122,172600,925617840,3620,3620,3620,3620,0
|
|
20231122,172500,925617840,3620,3620,3620,3620,0
|
|
20231122,172400,925617840,3620,3620,3620,3620,0
|
|
20231122,172300,925617840,3620,3620,3620,3620,0
|
|
20231122,172200,925617840,3620,3620,3620,3620,0
|
|
20231122,172100,925617840,3620,3620,3620,3620,0
|
|
20231122,172000,925617840,3620,3620,3620,3620,0
|
|
20231122,171900,925617840,3620,3620,3620,3620,0
|
|
20231122,171800,925617840,3620,3620,3620,3620,0
|
|
20231122,171700,925617840,3620,3620,3620,3620,0
|
|
20231122,171600,925617840,3620,3620,3620,3620,0
|
|
20231122,171500,925617840,3620,3620,3620,3620,0
|
|
20231122,171400,925617840,3620,3620,3620,3620,0
|
|
20231122,171300,925617840,3620,3620,3620,3620,0
|
|
20231122,171200,925617840,3620,3620,3620,3620,0
|
|
20231122,171100,925617840,3620,3620,3620,3620,0
|
|
20231122,171000,925617840,3620,3620,3620,3620,0
|
|
20231122,170900,925617840,3620,3620,3620,3620,0
|
|
20231122,170800,925617840,3620,3620,3620,3620,0
|
|
20231122,170700,925617840,3620,3620,3620,3620,0
|
|
20231122,170600,925617840,3620,3620,3620,3620,0
|
|
20231122,170500,925617840,3620,3620,3620,3620,0
|
|
20231122,170400,925617840,3620,3620,3620,3620,0
|
|
20231122,170300,925617840,3620,3620,3620,3620,0
|
|
20231122,170200,925617840,3620,3620,3620,3620,0
|
|
20231122,170100,925617840,3620,3620,3620,3620,5447
|
|
20231122,170000,925617840,3620,3620,3620,3620,0
|
|
20231122,165900,925617840,3620,3620,3620,3620,0
|
|
20231122,165800,925617840,3620,3620,3620,3620,0
|
|
20231122,165700,925617840,3620,3620,3620,3620,0
|
|
20231122,165600,925617840,3620,3620,3620,3620,0
|
|
20231122,165500,925617840,3620,3620,3620,3620,0
|
|
20231122,165400,925617840,3620,3620,3620,3620,0
|
|
20231122,165300,925617840,3620,3620,3620,3620,0
|
|
20231122,165200,925617840,3620,3620,3620,3620,0
|
|
20231122,165100,925617840,3620,3620,3620,3620,0
|
|
20231122,165000,925617840,3620,3620,3620,3620,0
|
|
20231122,164900,925617840,3620,3620,3620,3620,0
|
|
20231122,164800,925617840,3620,3620,3620,3620,0
|
|
20231122,164700,925617840,3620,3620,3620,3620,0
|
|
20231122,164600,925617840,3620,3620,3620,3620,0
|
|
20231122,164500,925617840,3620,3620,3620,3620,0
|
|
20231122,164400,925617840,3620,3620,3620,3620,0
|
|
20231122,164300,925617840,3620,3620,3620,3620,0
|
|
20231122,164200,925617840,3620,3620,3620,3620,0
|
|
20231122,164100,925617840,3620,3620,3620,3620,0
|
|
20231122,164000,925617840,3620,3620,3620,3620,0
|
|
20231122,163900,925617840,3620,3620,3620,3620,0
|
|
20231122,163800,925617840,3620,3620,3620,3620,0
|
|
20231122,163700,925617840,3620,3620,3620,3620,0
|
|
20231122,163600,925617840,3620,3620,3620,3620,0
|
|
20231122,163500,925617840,3620,3620,3620,3620,0
|
|
20231122,163400,925617840,3620,3620,3620,3620,0
|
|
20231122,163300,925617840,3620,3620,3620,3620,0
|
|
20231122,163200,925617840,3620,3620,3620,3620,0
|
|
20231122,163100,925617840,3620,3620,3620,3620,5447
|
|
20231122,163000,925617840,3620,3620,3620,3620,0
|
|
20231122,162900,925617840,3620,3620,3620,3620,0
|
|
20231122,162800,925617840,3620,3620,3620,3620,0
|
|
20231122,162700,925617840,3620,3620,3620,3620,0
|
|
20231122,162600,925617840,3620,3620,3620,3620,0
|
|
20231122,162500,925617840,3620,3620,3620,3620,0
|
|
20231122,162400,925617840,3620,3620,3620,3620,0
|
|
20231122,162300,925617840,3620,3620,3620,3620,0
|
|
20231122,162200,925617840,3620,3620,3620,3620,0
|
|
20231122,162100,925617840,3620,3620,3620,3620,0
|
|
20231122,162000,925617840,3620,3620,3620,3620,0
|
|
20231122,161900,925617840,3620,3620,3620,3620,0
|
|
20231122,161800,925617840,3620,3620,3620,3620,0
|
|
20231122,161700,925617840,3620,3620,3620,3620,0
|
|
20231122,161600,925617840,3620,3620,3620,3620,0
|
|
20231122,161500,925617840,3620,3620,3620,3620,0
|
|
20231122,161400,925617840,3620,3620,3620,3620,0
|
|
20231122,161300,925617840,3620,3620,3620,3620,0
|
|
20231122,161200,925617840,3620,3620,3620,3620,0
|
|
20231122,161100,925617840,3620,3620,3620,3620,0
|
|
20231122,161000,925617840,3620,3620,3620,3620,0
|
|
20231122,160900,925617840,3620,3620,3620,3620,0
|
|
20231122,160800,925617840,3620,3620,3620,3620,0
|
|
20231122,160700,925617840,3620,3620,3620,3620,0
|
|
20231122,160600,925617840,3620,3620,3620,3620,0
|
|
20231122,160500,925617840,3620,3620,3620,3620,0
|
|
20231122,160400,925617840,3620,3620,3620,3620,0
|
|
20231122,160300,925617840,3620,3620,3620,3620,0
|
|
20231122,160200,925617840,3620,3620,3620,3620,0
|
|
20231122,160100,925617840,3620,3620,3620,3620,5447
|
|
20231122,160000,925617840,3620,3620,3620,3620,0
|
|
20231122,155900,925617840,3620,3620,3620,3620,0
|
|
20231122,155800,925617840,3620,3620,3620,3620,0
|
|
20231122,155700,925617840,3620,3620,3620,3620,0
|
|
20231122,155600,925617840,3620,3620,3620,3620,0
|
|
20231122,155500,925617840,3620,3620,3620,3620,0
|
|
20231122,155400,925617840,3620,3620,3620,3620,0
|
|
20231122,155300,925617840,3620,3620,3620,3620,0
|
|
20231122,155200,925617840,3620,3620,3620,3620,0
|
|
20231122,155100,925617840,3620,3620,3620,3620,0
|
|
20231122,155000,925617840,3620,3620,3620,3620,0
|
|
20231122,154900,925617840,3620,3620,3620,3620,0
|
|
20231122,154800,925617840,3620,3620,3620,3620,0
|
|
20231122,154700,925617840,3620,3620,3620,3620,0
|
|
20231122,154600,925617840,3620,3620,3620,3620,0
|
|
20231122,154500,925617840,3620,3620,3620,3620,0
|
|
20231122,154400,925617840,3620,3620,3620,3620,0
|
|
20231122,154300,925617840,3620,3620,3620,3620,0
|
|
20231122,154200,925617840,3620,3620,3620,3620,0
|
|
20231122,154100,925617840,3620,3620,3620,3620,0
|
|
20231122,154000,925617840,3620,3620,3620,3620,0
|
|
20231122,153900,925617840,3620,3620,3620,3620,0
|
|
20231122,153800,925617840,3620,3620,3620,3620,0
|
|
20231122,153700,925617840,3620,3620,3620,3620,0
|
|
20231122,153600,925617840,3620,3620,3620,3620,0
|
|
20231122,153500,925617840,3620,3620,3620,3620,0
|
|
20231122,153400,925617840,3620,3620,3620,3620,0
|
|
20231122,153300,925617840,3620,3620,3620,3620,0
|
|
20231122,153200,925617840,3620,3620,3620,3620,0
|
|
20231122,153100,925617840,3620,3620,3620,3620,5447
|
|
20231122,153000,925617840,3620,3620,3620,3620,5447
|
|
20231122,152900,905899700,3630,3630,3630,3630,0
|
|
20231122,152800,905899700,3630,3630,3630,3630,0
|
|
20231122,152700,905899700,3630,3630,3630,3630,0
|
|
20231122,152600,905899700,3630,3630,3630,3630,0
|
|
20231122,152500,905899700,3630,3630,3630,3630,0
|
|
20231122,152400,905899700,3630,3630,3630,3630,0
|
|
20231122,152300,905899700,3630,3630,3630,3630,0
|
|
20231122,152200,905899700,3630,3630,3630,3630,0
|
|
20231122,152100,905899700,3630,3630,3630,3630,0
|
|
20231122,152000,905899700,3630,3630,3630,3630,0
|
|
20231122,151900,905899700,3630,3620,3630,3620,161
|
|
20231122,151800,905316280,3625,3620,3625,3620,565
|
|
20231122,151700,903270655,3615,3620,3620,3615,1000
|
|
20231122,151600,899655650,3620,3625,3625,3620,200
|
|
20231122,151500,898931325,3620,3625,3625,3620,664
|
|
20231122,151400,896524450,3620,3625,3625,3620,211
|
|
20231122,151300,895759890,3625,3625,3625,3620,131
|
|
20231122,151200,895285020,3620,3625,3625,3620,650
|
|
20231122,151100,892931970,3625,3625,3625,3620,908
|
|
20231122,151000,889640595,3620,3620,3620,3620,195
|
|
20231122,150900,888934695,3620,3620,3625,3620,94
|
|
20231122,150800,888594090,3620,3615,3620,3615,496
|
|
20231122,150700,886800050,3620,3615,3620,3615,69
|
|
20231122,150600,886550290,3615,3615,3615,3615,872
|
|
20231122,150500,883398010,3625,3620,3625,3620,67
|
|
20231122,150400,883155145,3620,3620,3620,3620,159
|
|
20231122,150300,882579565,3620,3620,3625,3620,460
|
|
20231122,150200,880914040,3620,3620,3620,3620,62
|
|
20231122,150100,880689600,3620,3620,3620,3620,380
|
|
20231122,150000,879314000,3610,3615,3615,3610,1002
|
|
20231122,145900,875691780,3615,3615,3620,3610,7142
|
|
20231122,145800,849881935,3620,3625,3625,3620,2655
|
|
20231122,145700,840270830,3625,3625,3625,3625,0
|
|
20231122,145600,840270830,3625,3625,3625,3625,84
|
|
20231122,145500,839966330,3625,3625,3630,3625,447
|
|
20231122,145400,838345950,3625,3630,3630,3625,3073
|
|
20231122,145300,827205960,3625,3625,3625,3625,2678
|
|
20231122,145200,817498210,3625,3630,3630,3625,34
|
|
20231122,145100,817374955,3630,3630,3630,3630,3
|
|
20231122,145000,817364065,3630,3630,3630,3630,65
|
|
20231122,144900,817128115,3625,3630,3630,3625,800
|
|
20231122,144800,814225615,3630,3630,3630,3630,100
|
|
20231122,144700,813862615,3630,3625,3630,3625,13
|
|
20231122,144600,813815430,3625,3625,3625,3625,0
|
|
20231122,144500,813815430,3625,3630,3630,3625,3728
|
|
20231122,144400,800282805,3635,3635,3635,3635,0
|
|
20231122,144300,800282805,3635,3635,3635,3635,69
|
|
20231122,144200,800031990,3635,3635,3635,3630,1068
|
|
20231122,144100,796154860,3630,3635,3635,3630,893
|
|
20231122,144000,792912940,3635,3635,3635,3630,1004
|
|
20231122,143900,789263405,3635,3630,3635,3630,653
|
|
20231122,143800,786892840,3635,3635,3635,3635,58
|
|
20231122,143700,786682010,3635,3630,3635,3630,87
|
|
20231122,143600,786365875,3630,3635,3635,3630,69
|
|
20231122,143500,786115200,3635,3635,3635,3635,50
|
|
20231122,143400,785933450,3635,3630,3635,3630,2250
|
|
20231122,143300,777765940,3630,3630,3635,3630,1547
|
|
20231122,143200,772150320,3635,3630,3635,3630,468
|
|
20231122,143100,770451095,3635,3635,3635,3635,0
|
|
20231122,143000,770451095,3635,3630,3635,3630,3207
|
|
20231122,142900,758809675,3630,3630,3630,3630,0
|
|
20231122,142800,758809675,3630,3630,3630,3625,599
|
|
20231122,142700,756637965,3625,3630,3630,3625,1002
|
|
20231122,142600,753005705,3625,3625,3625,3625,991
|
|
20231122,142500,749413330,3625,3625,3625,3625,7
|
|
20231122,142400,749387955,3625,3630,3630,3625,279
|
|
20231122,142300,748376355,3625,3625,3625,3625,583
|
|
20231122,142200,746262980,3630,3630,3630,3630,100
|
|
20231122,142100,745899980,3630,3630,3630,3630,0
|
|
20231122,142000,745899980,3630,3630,3630,3625,602
|
|
20231122,141900,743717380,3625,3625,3625,3625,7
|
|
20231122,141800,743692005,3630,3630,3630,3630,2
|
|
20231122,141700,743684745,3625,3625,3625,3625,1032
|
|
20231122,141600,739943745,3630,3630,3630,3625,819
|
|
20231122,141500,736972010,3630,3620,3630,3620,1214
|
|
20231122,141400,732572630,3625,3625,3625,3620,65
|
|
20231122,141300,732337280,3620,3615,3625,3615,723
|
|
20231122,141200,729720955,3625,3625,3625,3620,354
|
|
20231122,141100,728439205,3625,3625,3625,3625,66
|
|
20231122,141000,728199955,3625,3615,3625,3615,534
|
|
20231122,140900,726269525,3625,3625,3625,3625,402
|
|
20231122,140800,724812275,3620,3620,3620,3620,990
|
|
20231122,140700,721228475,3620,3625,3625,3620,374
|
|
20231122,140600,719874270,3625,3615,3625,3615,597
|
|
20231122,140500,717715465,3625,3620,3625,3620,329
|
|
20231122,140400,716524480,3615,3625,3625,3615,281
|
|
20231122,140300,715508605,3625,3625,3625,3625,1
|
|
20231122,140200,715504980,3615,3620,3620,3615,532
|
|
20231122,140100,713581730,3620,3620,3620,3620,541
|
|
20231122,140000,711623310,3625,3625,3625,3620,1086
|
|
20231122,135900,707691560,3620,3620,3620,3620,4
|
|
20231122,135800,707677080,3625,3625,3625,3625,28
|
|
20231122,135700,707575580,3625,3625,3625,3625,1
|
|
20231122,135600,707571955,3620,3620,3620,3620,300
|
|
20231122,135500,706485955,3625,3625,3625,3625,28
|
|
20231122,135400,706384455,3620,3625,3625,3620,68
|
|
20231122,135300,706137960,3620,3620,3620,3620,40
|
|
20231122,135200,705993160,3620,3625,3625,3620,53
|
|
20231122,135100,705801135,3625,3620,3625,3620,82
|
|
20231122,135000,705504085,3620,3620,3620,3620,20
|
|
20231122,134900,705431685,3625,3625,3625,3620,165
|
|
20231122,134800,704834235,3625,3625,3625,3625,45
|
|
20231122,134700,704671110,3625,3625,3625,3625,65
|
|
20231122,134600,704435485,3625,3625,3625,3625,28
|
|
20231122,134500,704333985,3625,3625,3625,3625,14
|
|
20231122,134400,704283235,3625,3625,3625,3625,0
|
|
20231122,134300,704283235,3625,3625,3625,3625,28
|
|
20231122,134200,704181735,3625,3620,3625,3620,2096
|
|
20231122,134100,696593835,3620,3620,3620,3620,0
|
|
20231122,134000,696593835,3620,3620,3620,3620,28
|
|
20231122,133900,696492475,3625,3625,3625,3625,0
|
|
20231122,133800,696492475,3625,3625,3625,3625,0
|
|
20231122,133700,696492475,3625,3620,3625,3620,106
|
|
20231122,133600,696108620,3620,3620,3620,3620,18
|
|
20231122,133500,696043460,3620,3620,3620,3620,1439
|
|
20231122,133400,690834280,3620,3620,3620,3620,103
|
|
20231122,133300,690461420,3620,3620,3620,3615,2001
|
|
20231122,133200,683227795,3625,3615,3625,3615,2001
|
|
20231122,133100,675994170,3625,3620,3625,3620,56
|
|
20231122,133000,675791315,3620,3625,3625,3615,4271
|
|
20231122,132900,660351225,3620,3620,3620,3620,221
|
|
20231122,132800,659551205,3625,3625,3625,3625,30
|
|
20231122,132700,659442455,3625,3625,3625,3625,0
|
|
20231122,132600,659442455,3625,3625,3625,3625,0
|
|
20231122,132500,659442455,3625,3625,3625,3625,118
|
|
20231122,132400,659014705,3625,3620,3625,3620,1114
|
|
20231122,132300,654978565,3620,3630,3630,3620,887
|
|
20231122,132200,651767540,3630,3630,3630,3630,28
|
|
20231122,132100,651665900,3630,3625,3630,3625,642
|
|
20231122,132000,649338630,3620,3625,3625,3620,1200
|
|
20231122,131900,644993170,3630,3630,3630,3630,28
|
|
20231122,131800,644891530,3630,3630,3630,3630,0
|
|
20231122,131700,644891530,3630,3630,3630,3630,0
|
|
20231122,131600,644891530,3630,3625,3630,3625,79
|
|
20231122,131500,644605010,3625,3625,3625,3615,1563
|
|
20231122,131400,638954135,3625,3625,3625,3625,10
|
|
20231122,131300,638917885,3625,3620,3625,3615,282
|
|
20231122,131200,637896810,3620,3630,3630,3620,2986
|
|
20231122,131100,627086590,3630,3630,3630,3630,0
|
|
20231122,131000,627086590,3630,3630,3630,3630,34
|
|
20231122,130900,626963170,3630,3630,3630,3630,65
|
|
20231122,130800,626727220,3630,3630,3630,3630,1
|
|
20231122,130700,626723590,3630,3625,3630,3625,164
|
|
20231122,130600,626128945,3625,3625,3625,3625,0
|
|
20231122,130500,626128945,3625,3630,3630,3625,175
|
|
20231122,130400,625494245,3630,3630,3630,3625,1263
|
|
20231122,130300,620909915,3630,3630,3630,3630,0
|
|
20231122,130200,620909915,3630,3630,3630,3630,65
|
|
20231122,130100,620673965,3630,3630,3630,3630,52
|
|
20231122,130000,620485205,3630,3630,3630,3630,21
|
|
20231122,125900,620408975,3630,3625,3630,3625,286
|
|
20231122,125800,619370885,3625,3630,3630,3625,34
|
|
20231122,125700,619247625,3625,3625,3625,3625,392
|
|
20231122,125600,617826625,3625,3625,3625,3625,543
|
|
20231122,125500,615858250,3625,3620,3625,3620,120
|
|
20231122,125400,615423350,3625,3625,3625,3625,47
|
|
20231122,125300,615252975,3625,3620,3625,3620,176
|
|
20231122,125200,614615850,3625,3625,3625,3625,39
|
|
20231122,125100,614474475,3625,3625,3625,3620,61
|
|
20231122,125000,614253600,3620,3625,3625,3620,364
|
|
20231122,124900,612935570,3625,3625,3625,3625,30
|
|
20231122,124800,612826820,3625,3625,3625,3625,3
|
|
20231122,124700,612815945,3625,3625,3625,3625,0
|
|
20231122,124600,612815945,3625,3625,3625,3625,32
|
|
20231122,124500,612699945,3625,3625,3625,3625,85
|
|
20231122,124400,612391820,3620,3620,3620,3620,5
|
|
20231122,124300,612373720,3625,3625,3625,3625,29
|
|
20231122,124200,612268595,3620,3625,3625,3620,144
|
|
20231122,124100,611747295,3620,3625,3625,3620,40
|
|
20231122,124000,611602475,3625,3625,3625,3625,32
|
|
20231122,123900,611486475,3625,3625,3625,3625,25
|
|
20231122,123800,611395850,3625,3625,3625,3620,93
|
|
20231122,123700,611058810,3625,3625,3625,3625,31
|
|
20231122,123600,610946435,3625,3620,3625,3620,76
|
|
20231122,123500,610671085,3625,3625,3625,3625,5
|
|
20231122,123400,610652960,3625,3625,3625,3625,29
|
|
20231122,123300,610547835,3625,3625,3625,3625,65
|
|
20231122,123200,610312210,3625,3625,3625,3625,21
|
|
20231122,123100,610236085,3620,3625,3625,3620,39
|
|
20231122,123000,610094760,3625,3620,3625,3620,16
|
|
20231122,122900,610036830,3620,3620,3620,3620,399
|
|
20231122,122800,608592450,3610,3620,3625,3610,1429
|
|
20231122,122700,603427115,3615,3615,3615,3615,0
|
|
20231122,122600,603427115,3615,3615,3615,3615,34
|
|
20231122,122500,603304205,3625,3620,3625,3605,7348
|
|
20231122,122400,576771410,3625,3625,3625,3625,0
|
|
20231122,122300,576771410,3625,3625,3625,3625,0
|
|
20231122,122200,576771410,3625,3625,3625,3625,30
|
|
20231122,122100,576662660,3625,3625,3625,3620,931
|
|
20231122,122000,573288510,3625,3630,3630,3625,2497
|
|
20231122,121900,564225650,3625,3630,3630,3625,1991
|
|
20231122,121800,557000820,3630,3630,3630,3630,193
|
|
20231122,121700,556300230,3630,3630,3630,3630,1
|
|
20231122,121600,556296600,3630,3625,3630,3625,494
|
|
20231122,121500,554505840,3625,3625,3625,3625,55
|
|
20231122,121400,554306465,3630,3625,3630,3620,1334
|
|
20231122,121300,549474580,3625,3625,3625,3625,30
|
|
20231122,121200,549365830,3625,3625,3625,3625,0
|
|
20231122,121100,549365830,3625,3625,3625,3625,414
|
|
20231122,121000,547865080,3630,3620,3630,3620,3391
|
|
20231122,120900,535573030,3620,3620,3620,3620,5
|
|
20231122,120800,535554930,3620,3620,3620,3620,200
|
|
20231122,120700,534830930,3625,3625,3625,3625,95
|
|
20231122,120600,534486555,3620,3620,3620,3620,0
|
|
20231122,120500,534486555,3620,3625,3625,3620,5
|
|
20231122,120400,534468435,3620,3620,3620,3620,185
|
|
20231122,120300,533798735,3620,3620,3620,3620,0
|
|
20231122,120200,533798735,3620,3620,3620,3620,300
|
|
20231122,120100,532712735,3620,3625,3625,3620,80
|
|
20231122,120000,532422835,3625,3620,3625,3615,113
|
|
20231122,115900,532013705,3615,3615,3615,3615,1
|
|
20231122,115800,532010090,3625,3625,3625,3625,95
|
|
20231122,115700,531665715,3625,3625,3625,3625,0
|
|
20231122,115600,531665715,3625,3625,3625,3625,2
|
|
20231122,115500,531658465,3615,3620,3620,3615,166
|
|
20231122,115400,531057550,3620,3620,3620,3620,84
|
|
20231122,115300,530753470,3620,3615,3625,3615,2139
|
|
20231122,115200,523010535,3620,3620,3620,3620,97
|
|
20231122,115100,522659395,3620,3620,3620,3620,127
|
|
20231122,115000,522199655,3620,3615,3620,3610,2832
|
|
20231122,114900,511974075,3615,3625,3625,3610,3801
|
|
20231122,114800,498240950,3625,3625,3625,3625,0
|
|
20231122,114700,498240950,3625,3620,3625,3620,322
|
|
20231122,114600,497075305,3625,3620,3625,3620,225
|
|
20231122,114500,496260180,3625,3625,3625,3625,14
|
|
20231122,114400,496209430,3625,3625,3625,3625,1
|
|
20231122,114300,496205805,3625,3625,3625,3625,95
|
|
20231122,114200,495861430,3625,3625,3625,3625,172
|
|
20231122,114100,495237930,3625,3620,3625,3615,1016
|
|
20231122,114000,491560070,3620,3625,3625,3620,1030
|
|
20231122,113900,487831320,3625,3620,3625,3620,3219
|
|
20231122,113800,476178530,3620,3620,3625,3620,1301
|
|
20231122,113700,471468905,3625,3625,3625,3625,125
|
|
20231122,113600,471015780,3625,3625,3625,3625,1
|
|
20231122,113500,471012155,3620,3625,3625,3620,1226
|
|
20231122,113400,466572905,3625,3620,3630,3620,4943
|
|
20231122,113300,448661045,3620,3620,3620,3620,192
|
|
20231122,113200,447966005,3620,3615,3620,3615,861
|
|
20231122,113100,444850985,3615,3615,3615,3615,441
|
|
20231122,113000,443256770,3615,3615,3615,3615,14
|
|
20231122,112900,443206160,3615,3615,3615,3615,12
|
|
20231122,112800,443162780,3615,3620,3620,3615,1390
|
|
20231122,112700,438136980,3615,3615,3615,3615,148
|
|
20231122,112600,437601960,3615,3615,3615,3615,0
|
|
20231122,112500,437601960,3615,3615,3615,3615,30
|
|
20231122,112400,437493510,3615,3610,3615,3610,1361
|
|
20231122,112300,432573500,3615,3615,3615,3610,67
|
|
20231122,112200,432331300,3610,3610,3615,3610,42
|
|
20231122,112100,432179480,3615,3615,3615,3610,997
|
|
20231122,112000,428580300,3610,3615,3615,3610,681
|
|
20231122,111900,426121885,3615,3610,3615,3610,441
|
|
20231122,111800,424529245,3615,3615,3615,3615,0
|
|
20231122,111700,424529245,3615,3615,3615,3615,66
|
|
20231122,111600,424290655,3610,3610,3615,3610,32
|
|
20231122,111500,424174985,3615,3615,3615,3615,243
|
|
20231122,111400,423296540,3610,3610,3610,3610,35
|
|
20231122,111300,423170190,3615,3615,3615,3615,30
|
|
20231122,111200,423061740,3615,3605,3615,3605,2374
|
|
20231122,111100,414493005,3605,3600,3605,3600,1672
|
|
20231122,111000,408472490,3605,3615,3615,3605,5048
|
|
20231122,110900,390269830,3615,3615,3615,3615,20
|
|
20231122,110800,390197530,3615,3615,3615,3615,0
|
|
20231122,110700,390197530,3615,3615,3615,3615,30
|
|
20231122,110600,390089080,3615,3615,3615,3615,768
|
|
20231122,110500,387312760,3615,3615,3615,3615,0
|
|
20231122,110400,387312760,3615,3615,3615,3610,31
|
|
20231122,110300,387200700,3610,3610,3610,3610,1
|
|
20231122,110200,387197090,3610,3610,3610,3610,269
|
|
20231122,110100,386226000,3610,3615,3615,3610,127
|
|
20231122,110000,385766900,3610,3610,3615,3610,21
|
|
20231122,105900,385691010,3610,3610,3610,3610,0
|
|
20231122,105800,385691010,3610,3610,3610,3610,1120
|
|
20231122,105700,381647810,3610,3610,3610,3610,129
|
|
20231122,105600,381182120,3605,3610,3610,3605,561
|
|
20231122,105500,379158715,3610,3610,3610,3610,508
|
|
20231122,105400,377324835,3610,3610,3610,3610,25
|
|
20231122,105300,377234585,3610,3610,3610,3610,0
|
|
20231122,105200,377234585,3610,3610,3610,3610,176
|
|
20231122,105100,376599225,3610,3610,3610,3610,565
|
|
20231122,105000,374559575,3610,3605,3610,3605,1572
|
|
20231122,104900,368892505,3605,3600,3605,3600,517
|
|
20231122,104800,367029900,3605,3605,3605,3605,239
|
|
20231122,104700,366168305,3605,3600,3605,3595,2485
|
|
20231122,104600,357231045,3605,3605,3605,3605,35
|
|
20231122,104500,357104870,3605,3605,3605,3605,240
|
|
20231122,104400,356239670,3600,3605,3605,3600,66
|
|
20231122,104300,356001745,3605,3600,3605,3600,1126
|
|
20231122,104200,351947515,3605,3605,3605,3605,0
|
|
20231122,104100,351947515,3605,3605,3605,3605,4
|
|
20231122,104000,351933095,3610,3610,3610,3610,30
|
|
20231122,103900,351824795,3610,3605,3610,3600,273
|
|
20231122,103800,350840910,3605,3605,3605,3605,1
|
|
20231122,103700,350837305,3600,3610,3610,3600,80
|
|
20231122,103600,350549005,3610,3605,3610,3600,992
|
|
20231122,103500,346976985,3610,3610,3610,3610,5
|
|
20231122,103400,346958935,3610,3605,3610,3605,494
|
|
20231122,103300,345177385,3595,3610,3610,3595,1272
|
|
20231122,103200,340594295,3605,3605,3605,3605,10
|
|
20231122,103100,340558245,3610,3600,3610,3600,3726
|
|
20231122,103000,327144345,3610,3610,3610,3610,383
|
|
20231122,102900,325761715,3605,3605,3605,3605,160
|
|
20231122,102800,325184915,3605,3610,3610,3600,2041
|
|
20231122,102700,317831915,3600,3600,3600,3600,390
|
|
20231122,102600,316427915,3610,3610,3610,3610,605
|
|
20231122,102500,314243865,3610,3605,3610,3600,2690
|
|
20231122,102400,304559425,3600,3605,3605,3600,20
|
|
20231122,102300,304487420,3610,3605,3610,3600,9728
|
|
20231122,102200,269458225,3610,3610,3610,3610,95
|
|
20231122,102100,269115275,3605,3605,3605,3605,878
|
|
20231122,102000,265950085,3605,3610,3610,3605,801
|
|
20231122,101900,263062205,3615,3615,3615,3615,30
|
|
20231122,101800,262953755,3615,3615,3615,3615,72
|
|
20231122,101700,262693475,3615,3610,3615,3610,12
|
|
20231122,101600,262650145,3615,3605,3615,3605,2947
|
|
20231122,101500,252023565,3605,3605,3605,3605,55
|
|
20231122,101400,251825290,3605,3605,3605,3605,665
|
|
20231122,101300,249427965,3605,3605,3605,3600,74
|
|
20231122,101200,249161270,3605,3605,3605,3605,51
|
|
20231122,101100,248977415,3605,3605,3605,3605,0
|
|
20231122,101000,248977415,3605,3605,3605,3605,33
|
|
20231122,100900,248858450,3605,3600,3605,3590,5115
|
|
20231122,100800,230479175,3600,3605,3605,3600,60
|
|
20231122,100700,230263125,3605,3605,3610,3605,273
|
|
20231122,100600,229278810,3610,3610,3610,3610,0
|
|
20231122,100500,229278810,3610,3610,3610,3610,579
|
|
20231122,100400,227188620,3610,3605,3610,3600,5779
|
|
20231122,100300,206366300,3600,3600,3600,3590,2100
|
|
20231122,100200,198821280,3610,3600,3610,3600,1128
|
|
20231122,100100,194759820,3600,3610,3610,3600,232
|
|
20231122,100000,193924300,3605,3595,3605,3595,1373
|
|
20231122,095900,188984825,3595,3605,3605,3595,9407
|
|
20231122,095800,155148580,3610,3610,3610,3610,30
|
|
20231122,095700,155040280,3610,3615,3615,3610,76
|
|
20231122,095600,154765850,3615,3615,3615,3615,0
|
|
20231122,095500,154765850,3615,3610,3615,3610,170
|
|
20231122,095400,154152000,3615,3615,3615,3615,73
|
|
20231122,095300,153888105,3615,3615,3615,3615,0
|
|
20231122,095200,153888105,3615,3615,3615,3610,374
|
|
20231122,095100,152537160,3610,3610,3610,3610,129
|
|
20231122,095000,152071470,3615,3610,3615,3610,305
|
|
20231122,094900,150968900,3615,3615,3615,3615,86
|
|
20231122,094800,150658010,3615,3615,3615,3615,0
|
|
20231122,094700,150658010,3615,3615,3615,3615,12
|
|
20231122,094600,150614630,3615,3615,3615,3615,32
|
|
20231122,094500,150498950,3615,3615,3615,3610,107
|
|
20231122,094400,150112170,3615,3615,3615,3615,1
|
|
20231122,094300,150108555,3600,3605,3610,3600,694
|
|
20231122,094200,147604360,3605,3605,3605,3600,3396
|
|
20231122,094100,135372430,3605,3605,3605,3605,50
|
|
20231122,094000,135192180,3605,3610,3610,3605,33
|
|
20231122,093900,135073060,3610,3610,3610,3610,134
|
|
20231122,093800,134589320,3615,3615,3615,3615,73
|
|
20231122,093700,134325425,3615,3610,3615,3610,361
|
|
20231122,093600,133021585,3610,3610,3610,3610,121
|
|
20231122,093500,132584775,3605,3610,3610,3605,1045
|
|
20231122,093400,128817430,3610,3610,3610,3605,662
|
|
20231122,093300,126427670,3610,3610,3610,3610,0
|
|
20231122,093200,126427670,3610,3610,3610,3610,1313
|
|
20231122,093100,121687740,3610,3610,3610,3600,1633
|
|
20231122,093000,115807610,3610,3610,3610,3605,849
|
|
20231122,092900,112743320,3610,3610,3610,3610,12
|
|
20231122,092800,112700000,3605,3610,3610,3605,69
|
|
20231122,092700,112451050,3610,3620,3620,3600,4715
|
|
20231122,092600,95438290,3615,3615,3615,3615,3
|
|
20231122,092500,95427445,3615,3615,3615,3615,414
|
|
20231122,092400,93930835,3615,3615,3615,3615,1
|
|
20231122,092300,93927220,3610,3610,3610,3610,25
|
|
20231122,092200,93836970,3610,3620,3620,3610,318
|
|
20231122,092100,92688680,3610,3610,3610,3610,300
|
|
20231122,092000,91605680,3605,3620,3620,3605,2338
|
|
20231122,091900,83170705,3620,3620,3620,3615,1802
|
|
20231122,091800,76647555,3615,3615,3615,3610,2913
|
|
20231122,091700,66118310,3610,3615,3615,3610,347
|
|
20231122,091600,64864805,3620,3620,3620,3620,32
|
|
20231122,091500,64748965,3615,3620,3620,3615,680
|
|
20231122,091400,62288265,3625,3630,3630,3625,191
|
|
20231122,091300,61595740,3630,3630,3630,3630,805
|
|
20231122,091200,58673590,3630,3620,3630,3620,800
|
|
20231122,091100,55774945,3630,3615,3630,3615,2149
|
|
20231122,091000,47990275,3615,3615,3620,3610,320
|
|
20231122,090900,46833585,3610,3610,3615,3610,340
|
|
20231122,090800,45605435,3605,3605,3605,3605,110
|
|
20231122,090700,45208885,3605,3605,3625,3605,1709
|
|
20231122,090600,39037765,3595,3595,3595,3595,600
|
|
20231122,090500,36880765,3595,3605,3605,3595,3586
|
|
20231122,090400,23988085,3600,3610,3610,3600,1979
|
|
20231122,090300,16863385,3600,3610,3610,3600,283
|
|
20231122,090200,15844545,3600,3605,3605,3600,210
|
|
20231122,090100,15087885,3605,3605,3615,3605,576
|
|
20231122,090000,13010645,3605,3615,3615,3605,3144
|