608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190500,270106940,4655,4655,4655,4655,602
|
|
20231122,190400,270106940,4655,4655,4655,4655,0
|
|
20231122,190300,270106940,4655,4655,4655,4655,0
|
|
20231122,190200,270106940,4655,4655,4655,4655,0
|
|
20231122,190100,270106940,4655,4655,4655,4655,0
|
|
20231122,190000,270106940,4655,4655,4655,4655,0
|
|
20231122,185900,270106940,4655,4655,4655,4655,0
|
|
20231122,185800,270106940,4655,4655,4655,4655,0
|
|
20231122,185700,270106940,4655,4655,4655,4655,0
|
|
20231122,185600,270106940,4655,4655,4655,4655,0
|
|
20231122,185500,270106940,4655,4655,4655,4655,0
|
|
20231122,185400,270106940,4655,4655,4655,4655,0
|
|
20231122,185300,270106940,4655,4655,4655,4655,0
|
|
20231122,185200,270106940,4655,4655,4655,4655,0
|
|
20231122,185100,270106940,4655,4655,4655,4655,0
|
|
20231122,185000,270106940,4655,4655,4655,4655,0
|
|
20231122,184900,270106940,4655,4655,4655,4655,0
|
|
20231122,184800,270106940,4655,4655,4655,4655,0
|
|
20231122,184700,270106940,4655,4655,4655,4655,0
|
|
20231122,184600,270106940,4655,4655,4655,4655,0
|
|
20231122,184500,270106940,4655,4655,4655,4655,0
|
|
20231122,184400,270106940,4655,4655,4655,4655,0
|
|
20231122,184300,270106940,4655,4655,4655,4655,0
|
|
20231122,184200,270106940,4655,4655,4655,4655,0
|
|
20231122,184100,270106940,4655,4655,4655,4655,0
|
|
20231122,184000,270106940,4655,4655,4655,4655,0
|
|
20231122,183900,270106940,4655,4655,4655,4655,0
|
|
20231122,183800,270106940,4655,4655,4655,4655,0
|
|
20231122,183700,270106940,4655,4655,4655,4655,0
|
|
20231122,183600,270106940,4655,4655,4655,4655,0
|
|
20231122,183500,270106940,4655,4655,4655,4655,602
|
|
20231122,183400,270106940,4655,4655,4655,4655,0
|
|
20231122,183300,270106940,4655,4655,4655,4655,0
|
|
20231122,183200,270106940,4655,4655,4655,4655,0
|
|
20231122,183100,270106940,4655,4655,4655,4655,0
|
|
20231122,183000,270106940,4655,4655,4655,4655,0
|
|
20231122,182900,270106940,4655,4655,4655,4655,0
|
|
20231122,182800,270106940,4655,4655,4655,4655,0
|
|
20231122,182700,270106940,4655,4655,4655,4655,0
|
|
20231122,182600,270106940,4655,4655,4655,4655,0
|
|
20231122,182500,270106940,4655,4655,4655,4655,0
|
|
20231122,182400,270106940,4655,4655,4655,4655,0
|
|
20231122,182300,270106940,4655,4655,4655,4655,0
|
|
20231122,182200,270106940,4655,4655,4655,4655,0
|
|
20231122,182100,270106940,4655,4655,4655,4655,0
|
|
20231122,182000,270106940,4655,4655,4655,4655,0
|
|
20231122,181900,270106940,4655,4655,4655,4655,0
|
|
20231122,181800,270106940,4655,4655,4655,4655,0
|
|
20231122,181700,270106940,4655,4655,4655,4655,0
|
|
20231122,181600,270106940,4655,4655,4655,4655,0
|
|
20231122,181500,270106940,4655,4655,4655,4655,0
|
|
20231122,181400,270106940,4655,4655,4655,4655,0
|
|
20231122,181300,270106940,4655,4655,4655,4655,0
|
|
20231122,181200,270106940,4655,4655,4655,4655,0
|
|
20231122,181100,270106940,4655,4655,4655,4655,0
|
|
20231122,181000,270106940,4655,4655,4655,4655,0
|
|
20231122,180900,270106940,4655,4655,4655,4655,0
|
|
20231122,180800,270106940,4655,4655,4655,4655,0
|
|
20231122,180700,270106940,4655,4655,4655,4655,0
|
|
20231122,180600,270106940,4655,4655,4655,4655,0
|
|
20231122,180500,270106940,4655,4655,4655,4655,602
|
|
20231122,180400,270106940,4655,4655,4655,4655,0
|
|
20231122,180300,270106940,4655,4655,4655,4655,0
|
|
20231122,180200,270106940,4655,4655,4655,4655,0
|
|
20231122,180100,270106940,4655,4655,4655,4655,0
|
|
20231122,180000,270106940,4655,4655,4655,4655,0
|
|
20231122,175900,270106940,4655,4655,4655,4655,0
|
|
20231122,175800,270106940,4655,4655,4655,4655,0
|
|
20231122,175700,270106940,4655,4655,4655,4655,0
|
|
20231122,175600,270106940,4655,4655,4655,4655,0
|
|
20231122,175500,270106940,4655,4655,4655,4655,0
|
|
20231122,175400,270106940,4655,4655,4655,4655,0
|
|
20231122,175300,270106940,4655,4655,4655,4655,0
|
|
20231122,175200,270106940,4655,4655,4655,4655,0
|
|
20231122,175100,270106940,4655,4655,4655,4655,0
|
|
20231122,175000,270106940,4655,4655,4655,4655,0
|
|
20231122,174900,270106940,4655,4655,4655,4655,0
|
|
20231122,174800,270106940,4655,4655,4655,4655,0
|
|
20231122,174700,270106940,4655,4655,4655,4655,0
|
|
20231122,174600,270106940,4655,4655,4655,4655,0
|
|
20231122,174500,270106940,4655,4655,4655,4655,0
|
|
20231122,174400,270106940,4655,4655,4655,4655,0
|
|
20231122,174300,270106940,4655,4655,4655,4655,0
|
|
20231122,174200,270106940,4655,4655,4655,4655,0
|
|
20231122,174100,270106940,4655,4655,4655,4655,0
|
|
20231122,174000,270106940,4655,4655,4655,4655,0
|
|
20231122,173900,270106940,4655,4655,4655,4655,0
|
|
20231122,173800,270106940,4655,4655,4655,4655,0
|
|
20231122,173700,270106940,4655,4655,4655,4655,0
|
|
20231122,173600,270106940,4655,4655,4655,4655,0
|
|
20231122,173500,270106940,4655,4655,4655,4655,602
|
|
20231122,173400,270106940,4655,4655,4655,4655,0
|
|
20231122,173300,270106940,4655,4655,4655,4655,0
|
|
20231122,173200,270106940,4655,4655,4655,4655,0
|
|
20231122,173100,270106940,4655,4655,4655,4655,0
|
|
20231122,173000,270106940,4655,4655,4655,4655,0
|
|
20231122,172900,270106940,4655,4655,4655,4655,0
|
|
20231122,172800,270106940,4655,4655,4655,4655,0
|
|
20231122,172700,270106940,4655,4655,4655,4655,0
|
|
20231122,172600,270106940,4655,4655,4655,4655,0
|
|
20231122,172500,270106940,4655,4655,4655,4655,0
|
|
20231122,172400,270106940,4655,4655,4655,4655,0
|
|
20231122,172300,270106940,4655,4655,4655,4655,0
|
|
20231122,172200,270106940,4655,4655,4655,4655,0
|
|
20231122,172100,270106940,4655,4655,4655,4655,0
|
|
20231122,172000,270106940,4655,4655,4655,4655,0
|
|
20231122,171900,270106940,4655,4655,4655,4655,0
|
|
20231122,171800,270106940,4655,4655,4655,4655,0
|
|
20231122,171700,270106940,4655,4655,4655,4655,0
|
|
20231122,171600,270106940,4655,4655,4655,4655,0
|
|
20231122,171500,270106940,4655,4655,4655,4655,0
|
|
20231122,171400,270106940,4655,4655,4655,4655,0
|
|
20231122,171300,270106940,4655,4655,4655,4655,0
|
|
20231122,171200,270106940,4655,4655,4655,4655,0
|
|
20231122,171100,270106940,4655,4655,4655,4655,0
|
|
20231122,171000,270106940,4655,4655,4655,4655,0
|
|
20231122,170900,270106940,4655,4655,4655,4655,0
|
|
20231122,170800,270106940,4655,4655,4655,4655,0
|
|
20231122,170700,270106940,4655,4655,4655,4655,0
|
|
20231122,170600,270106940,4655,4655,4655,4655,0
|
|
20231122,170500,270106940,4655,4655,4655,4655,602
|
|
20231122,170400,270106940,4655,4655,4655,4655,0
|
|
20231122,170300,270106940,4655,4655,4655,4655,0
|
|
20231122,170200,270106940,4655,4655,4655,4655,0
|
|
20231122,170100,270106940,4655,4655,4655,4655,0
|
|
20231122,170000,270106940,4655,4655,4655,4655,0
|
|
20231122,165900,270106940,4655,4655,4655,4655,0
|
|
20231122,165800,270106940,4655,4655,4655,4655,0
|
|
20231122,165700,270106940,4655,4655,4655,4655,0
|
|
20231122,165600,270106940,4655,4655,4655,4655,0
|
|
20231122,165500,270106940,4655,4655,4655,4655,0
|
|
20231122,165400,270106940,4655,4655,4655,4655,0
|
|
20231122,165300,270106940,4655,4655,4655,4655,0
|
|
20231122,165200,270106940,4655,4655,4655,4655,0
|
|
20231122,165100,270106940,4655,4655,4655,4655,0
|
|
20231122,165000,270106940,4655,4655,4655,4655,0
|
|
20231122,164900,270106940,4655,4655,4655,4655,0
|
|
20231122,164800,270106940,4655,4655,4655,4655,0
|
|
20231122,164700,270106940,4655,4655,4655,4655,0
|
|
20231122,164600,270106940,4655,4655,4655,4655,0
|
|
20231122,164500,270106940,4655,4655,4655,4655,0
|
|
20231122,164400,270106940,4655,4655,4655,4655,0
|
|
20231122,164300,270106940,4655,4655,4655,4655,0
|
|
20231122,164200,270106940,4655,4655,4655,4655,0
|
|
20231122,164100,270106940,4655,4655,4655,4655,0
|
|
20231122,164000,270106940,4655,4655,4655,4655,0
|
|
20231122,163900,270106940,4655,4655,4655,4655,0
|
|
20231122,163800,270106940,4655,4655,4655,4655,0
|
|
20231122,163700,270106940,4655,4655,4655,4655,0
|
|
20231122,163600,270106940,4655,4655,4655,4655,0
|
|
20231122,163500,270106940,4655,4655,4655,4655,602
|
|
20231122,163400,270106940,4655,4655,4655,4655,0
|
|
20231122,163300,270106940,4655,4655,4655,4655,0
|
|
20231122,163200,270106940,4655,4655,4655,4655,0
|
|
20231122,163100,270106940,4655,4655,4655,4655,0
|
|
20231122,163000,270106940,4655,4655,4655,4655,0
|
|
20231122,162900,270106940,4655,4655,4655,4655,0
|
|
20231122,162800,270106940,4655,4655,4655,4655,0
|
|
20231122,162700,270106940,4655,4655,4655,4655,0
|
|
20231122,162600,270106940,4655,4655,4655,4655,0
|
|
20231122,162500,270106940,4655,4655,4655,4655,0
|
|
20231122,162400,270106940,4655,4655,4655,4655,0
|
|
20231122,162300,270106940,4655,4655,4655,4655,0
|
|
20231122,162200,270106940,4655,4655,4655,4655,0
|
|
20231122,162100,270106940,4655,4655,4655,4655,0
|
|
20231122,162000,270106940,4655,4655,4655,4655,0
|
|
20231122,161900,270106940,4655,4655,4655,4655,0
|
|
20231122,161800,270106940,4655,4655,4655,4655,0
|
|
20231122,161700,270106940,4655,4655,4655,4655,0
|
|
20231122,161600,270106940,4655,4655,4655,4655,0
|
|
20231122,161500,270106940,4655,4655,4655,4655,0
|
|
20231122,161400,270106940,4655,4655,4655,4655,0
|
|
20231122,161300,270106940,4655,4655,4655,4655,0
|
|
20231122,161200,270106940,4655,4655,4655,4655,0
|
|
20231122,161100,270106940,4655,4655,4655,4655,0
|
|
20231122,161000,270106940,4655,4655,4655,4655,0
|
|
20231122,160900,270106940,4655,4655,4655,4655,0
|
|
20231122,160800,270106940,4655,4655,4655,4655,0
|
|
20231122,160700,270106940,4655,4655,4655,4655,0
|
|
20231122,160600,270106940,4655,4655,4655,4655,0
|
|
20231122,160500,270106940,4655,4655,4655,4655,602
|
|
20231122,160400,270106940,4655,4655,4655,4655,0
|
|
20231122,160300,270106940,4655,4655,4655,4655,0
|
|
20231122,160200,270106940,4655,4655,4655,4655,0
|
|
20231122,160100,270106940,4655,4655,4655,4655,0
|
|
20231122,160000,270106940,4655,4655,4655,4655,0
|
|
20231122,155900,270106940,4655,4655,4655,4655,0
|
|
20231122,155800,270106940,4655,4655,4655,4655,0
|
|
20231122,155700,270106940,4655,4655,4655,4655,0
|
|
20231122,155600,270106940,4655,4655,4655,4655,0
|
|
20231122,155500,270106940,4655,4655,4655,4655,0
|
|
20231122,155400,270106940,4655,4655,4655,4655,0
|
|
20231122,155300,270106940,4655,4655,4655,4655,0
|
|
20231122,155200,270106940,4655,4655,4655,4655,0
|
|
20231122,155100,270106940,4655,4655,4655,4655,0
|
|
20231122,155000,270106940,4655,4655,4655,4655,0
|
|
20231122,154900,270106940,4655,4655,4655,4655,0
|
|
20231122,154800,270106940,4655,4655,4655,4655,0
|
|
20231122,154700,270106940,4655,4655,4655,4655,0
|
|
20231122,154600,270106940,4655,4655,4655,4655,0
|
|
20231122,154500,270106940,4655,4655,4655,4655,0
|
|
20231122,154400,270106940,4655,4655,4655,4655,0
|
|
20231122,154300,270106940,4655,4655,4655,4655,0
|
|
20231122,154200,270106940,4655,4655,4655,4655,0
|
|
20231122,154100,270106940,4655,4655,4655,4655,0
|
|
20231122,154000,270106940,4655,4655,4655,4655,0
|
|
20231122,153900,270106940,4655,4655,4655,4655,0
|
|
20231122,153800,270106940,4655,4655,4655,4655,0
|
|
20231122,153700,270106940,4655,4655,4655,4655,0
|
|
20231122,153600,270106940,4655,4655,4655,4655,0
|
|
20231122,153500,270106940,4655,4655,4655,4655,602
|
|
20231122,153400,270106940,4655,4655,4655,4655,0
|
|
20231122,153300,270106940,4655,4655,4655,4655,0
|
|
20231122,153200,270106940,4655,4655,4655,4655,0
|
|
20231122,153100,270106940,4655,4655,4655,4655,0
|
|
20231122,153000,270106940,4655,4655,4655,4655,602
|
|
20231122,152900,267304630,4615,4615,4615,4615,0
|
|
20231122,152800,267304630,4615,4615,4615,4615,0
|
|
20231122,152700,267304630,4615,4615,4615,4615,0
|
|
20231122,152600,267304630,4615,4615,4615,4615,0
|
|
20231122,152500,267304630,4615,4615,4615,4615,0
|
|
20231122,152400,267304630,4615,4615,4615,4615,0
|
|
20231122,152300,267304630,4615,4615,4615,4615,0
|
|
20231122,152200,267304630,4615,4615,4615,4615,0
|
|
20231122,152100,267304630,4615,4615,4615,4615,0
|
|
20231122,152000,267304630,4615,4615,4615,4615,0
|
|
20231122,151900,267304630,4615,4615,4620,4615,291
|
|
20231122,151800,265961415,4620,4620,4620,4620,0
|
|
20231122,151700,265961415,4620,4660,4660,4620,2615
|
|
20231122,151600,253780715,4660,4630,4660,4615,278
|
|
20231122,151500,252492835,4615,4610,4615,4610,92
|
|
20231122,151400,252068570,4610,4620,4620,4605,59
|
|
20231122,151300,251796605,4635,4635,4635,4635,3
|
|
20231122,151200,251782700,4645,4645,4645,4645,0
|
|
20231122,151100,251782700,4645,4645,4645,4640,699
|
|
20231122,151000,248536755,4650,4685,4690,4650,784
|
|
20231122,150900,244867395,4685,4655,4685,4655,129
|
|
20231122,150800,244266720,4655,4655,4660,4655,9
|
|
20231122,150700,244224805,4645,4650,4680,4645,2097
|
|
20231122,150600,234456920,4670,4670,4690,4670,892
|
|
20231122,150500,230284760,4645,4600,4725,4580,5314
|
|
20231122,150400,205439020,4600,4600,4610,4600,408
|
|
20231122,150300,203560220,4600,4605,4610,4600,83
|
|
20231122,150200,203177860,4600,4600,4610,4600,267
|
|
20231122,150100,201949195,4605,4575,4605,4575,563
|
|
20231122,150000,199363100,4575,4600,4605,4575,699
|
|
20231122,145900,196150000,4575,4590,4600,4575,184
|
|
20231122,145800,195304845,4575,4600,4600,4575,172
|
|
20231122,145700,194516870,4575,4580,4580,4575,80
|
|
20231122,145600,194150540,4575,4575,4575,4575,0
|
|
20231122,145500,194150540,4575,4580,4580,4575,99
|
|
20231122,145400,193697210,4580,4600,4610,4575,68
|
|
20231122,145300,193384460,4575,4575,4575,4575,0
|
|
20231122,145200,193384460,4575,4590,4590,4575,266
|
|
20231122,145100,192163760,4575,4595,4600,4575,282
|
|
20231122,145000,190868420,4575,4575,4575,4575,0
|
|
20231122,144900,190868420,4575,4590,4590,4575,248
|
|
20231122,144800,189730205,4590,4590,4590,4590,0
|
|
20231122,144700,189730205,4590,4575,4590,4575,133
|
|
20231122,144600,189121700,4575,4575,4575,4575,0
|
|
20231122,144500,189121700,4575,4585,4585,4575,46
|
|
20231122,144400,188910850,4575,4575,4575,4575,26
|
|
20231122,144300,188791900,4575,4585,4585,4575,169
|
|
20231122,144200,188018310,4580,4580,4580,4580,77
|
|
20231122,144100,187665650,4575,4575,4575,4575,134
|
|
20231122,144000,187052600,4575,4595,4595,4575,19
|
|
20231122,143900,186965315,4575,4575,4575,4575,0
|
|
20231122,143800,186965315,4575,4580,4580,4575,96
|
|
20231122,143700,186526070,4595,4590,4595,4580,308
|
|
20231122,143600,185113525,4575,4590,4590,4575,17
|
|
20231122,143500,185035540,4575,4575,4575,4575,0
|
|
20231122,143400,185035540,4575,4575,4575,4575,134
|
|
20231122,143300,184422490,4575,4575,4575,4575,77
|
|
20231122,143200,184070215,4590,4585,4590,4575,193
|
|
20231122,143100,183185095,4580,4575,4580,4575,186
|
|
20231122,143000,182334050,4575,4575,4575,4575,0
|
|
20231122,142900,182334050,4575,4575,4575,4575,13
|
|
20231122,142800,182274575,4575,4575,4575,4570,146
|
|
20231122,142700,181606645,4580,4580,4580,4570,291
|
|
20231122,142600,180273925,4570,4570,4570,4570,0
|
|
20231122,142500,180273925,4570,4575,4575,4570,48
|
|
20231122,142400,180054345,4570,4580,4580,4570,328
|
|
20231122,142300,178553215,4575,4585,4585,4575,21
|
|
20231122,142200,178456940,4575,4575,4575,4575,44
|
|
20231122,142100,178255640,4575,4575,4575,4575,39
|
|
20231122,142000,178077215,4575,4580,4580,4575,167
|
|
20231122,141900,177313180,4575,4575,4575,4575,0
|
|
20231122,141800,177313180,4575,4575,4575,4575,0
|
|
20231122,141700,177313180,4575,4575,4575,4575,125
|
|
20231122,141600,176741305,4575,4575,4575,4575,13
|
|
20231122,141500,176681830,4580,4580,4580,4575,30
|
|
20231122,141400,176544495,4575,4580,4580,4575,243
|
|
20231122,141300,175431650,4605,4600,4605,4580,66
|
|
20231122,141200,175128050,4580,4590,4600,4580,207
|
|
20231122,141100,174177640,4580,4585,4585,4580,7
|
|
20231122,141000,174145550,4580,4580,4580,4580,161
|
|
20231122,140900,173408170,4585,4585,4585,4585,15
|
|
20231122,140800,173339395,4580,4580,4580,4580,39
|
|
20231122,140700,173160775,4580,4585,4585,4580,152
|
|
20231122,140600,172464095,4585,4585,4585,4585,0
|
|
20231122,140500,172464095,4585,4590,4590,4585,139
|
|
20231122,140400,171826630,4585,4590,4590,4585,119
|
|
20231122,140300,171281005,4585,4590,4590,4585,14
|
|
20231122,140200,171216755,4585,4600,4605,4585,155
|
|
20231122,140100,170503600,4590,4590,4590,4590,67
|
|
20231122,140000,170196070,4585,4605,4605,4585,1570
|
|
20231122,135900,162985005,4600,4600,4600,4600,0
|
|
20231122,135800,162985005,4600,4600,4600,4600,52
|
|
20231122,135700,162745805,4600,4600,4600,4600,33
|
|
20231122,135600,162594005,4600,4600,4600,4600,164
|
|
20231122,135500,161839605,4605,4605,4605,4605,1
|
|
20231122,135400,161835000,4605,4605,4605,4605,0
|
|
20231122,135300,161835000,4605,4605,4605,4605,0
|
|
20231122,135200,161835000,4605,4605,4605,4600,183
|
|
20231122,135100,160993140,4605,4605,4605,4600,55
|
|
20231122,135000,160739885,4600,4600,4600,4600,0
|
|
20231122,134900,160739885,4600,4600,4600,4600,104
|
|
20231122,134800,160261485,4600,4605,4605,4600,35
|
|
20231122,134700,160100345,4600,4605,4605,4600,276
|
|
20231122,134600,158830345,4600,4605,4605,4600,5
|
|
20231122,134500,158807325,4600,4600,4600,4600,491
|
|
20231122,134400,156548725,4600,4605,4605,4600,289
|
|
20231122,134300,155219175,4600,4600,4600,4600,122
|
|
20231122,134200,154657975,4605,4605,4605,4605,0
|
|
20231122,134100,154657975,4605,4605,4605,4605,0
|
|
20231122,134000,154657975,4605,4600,4605,4600,323
|
|
20231122,133900,153172025,4605,4600,4605,4600,42
|
|
20231122,133800,152978725,4600,4600,4600,4600,100
|
|
20231122,133700,152518725,4600,4605,4605,4600,82
|
|
20231122,133600,152141350,4600,4600,4600,4600,165
|
|
20231122,133500,151382350,4600,4605,4605,4600,57
|
|
20231122,133400,151119900,4600,4600,4600,4600,11
|
|
20231122,133300,151069300,4600,4600,4600,4600,11
|
|
20231122,133200,151018700,4600,4600,4600,4600,22
|
|
20231122,133100,150917500,4600,4600,4600,4600,176
|
|
20231122,133000,150107900,4600,4600,4600,4600,243
|
|
20231122,132900,148990100,4600,4605,4605,4600,119
|
|
20231122,132800,148442375,4605,4605,4605,4605,36
|
|
20231122,132700,148276595,4605,4605,4605,4605,14
|
|
20231122,132600,148212125,4605,4605,4605,4605,0
|
|
20231122,132500,148212125,4605,4605,4605,4605,1
|
|
20231122,132400,148207520,4600,4605,4605,4600,91
|
|
20231122,132300,147788750,4600,4600,4605,4600,213
|
|
20231122,132200,146808890,4600,4600,4600,4600,0
|
|
20231122,132100,146808890,4600,4605,4605,4600,59
|
|
20231122,132000,146537225,4600,4605,4605,4600,6
|
|
20231122,131900,146509600,4600,4605,4605,4600,5
|
|
20231122,131800,146486580,4600,4605,4605,4600,122
|
|
20231122,131700,145925370,4600,4605,4605,4600,211
|
|
20231122,131600,144953870,4605,4605,4605,4605,0
|
|
20231122,131500,144953870,4605,4605,4605,4605,0
|
|
20231122,131400,144953870,4605,4605,4605,4605,0
|
|
20231122,131300,144953870,4605,4615,4615,4605,560
|
|
20231122,131200,142370060,4615,4615,4615,4615,7
|
|
20231122,131100,142337755,4615,4615,4615,4615,15
|
|
20231122,131000,142268530,4615,4615,4615,4615,39
|
|
20231122,130900,142088545,4615,4615,4615,4615,0
|
|
20231122,130800,142088545,4615,4615,4615,4615,150
|
|
20231122,130700,141396295,4615,4615,4615,4615,50
|
|
20231122,130600,141165545,4615,4615,4615,4615,10
|
|
20231122,130500,141119395,4615,4615,4615,4615,5
|
|
20231122,130400,141096320,4615,4615,4615,4615,9
|
|
20231122,130300,141054785,4615,4615,4615,4615,44
|
|
20231122,130200,140851725,4615,4615,4615,4615,6
|
|
20231122,130100,140824035,4615,4615,4615,4615,0
|
|
20231122,130000,140824035,4615,4615,4615,4615,0
|
|
20231122,125900,140824035,4615,4615,4615,4615,0
|
|
20231122,125800,140824035,4615,4615,4615,4615,13
|
|
20231122,125700,140764040,4615,4615,4615,4615,0
|
|
20231122,125600,140764040,4615,4620,4620,4615,23
|
|
20231122,125500,140657800,4615,4615,4620,4615,425
|
|
20231122,125400,138695625,4610,4610,4610,4610,80
|
|
20231122,125300,138326825,4610,4610,4610,4610,0
|
|
20231122,125200,138326825,4610,4615,4615,4610,14
|
|
20231122,125100,138262260,4610,4610,4610,4610,261
|
|
20231122,125000,137059050,4605,4605,4605,4605,12
|
|
20231122,124900,137003790,4605,4605,4605,4605,8
|
|
20231122,124800,136966950,4605,4605,4605,4605,0
|
|
20231122,124700,136966950,4605,4605,4610,4605,77
|
|
20231122,124600,136612345,4600,4605,4605,4600,540
|
|
20231122,124500,134125995,4605,4605,4605,4605,7
|
|
20231122,124400,134093760,4605,4610,4610,4605,9
|
|
20231122,124300,134052310,4605,4605,4605,4605,14
|
|
20231122,124200,133987840,4605,4605,4610,4605,60
|
|
20231122,124100,133711535,4605,4605,4605,4605,9
|
|
20231122,124000,133670090,4605,4605,4605,4605,8
|
|
20231122,123900,133633250,4605,4605,4605,4605,162
|
|
20231122,123800,132887240,4605,4605,4605,4605,39
|
|
20231122,123700,132707645,4605,4605,4605,4605,0
|
|
20231122,123600,132707645,4605,4605,4605,4605,43
|
|
20231122,123500,132509630,4605,4615,4615,4605,278
|
|
20231122,123400,131226955,4615,4615,4615,4615,9
|
|
20231122,123300,131185420,4615,4615,4615,4615,8
|
|
20231122,123200,131148500,4615,4615,4615,4615,26
|
|
20231122,123100,131028510,4615,4615,4620,4615,63
|
|
20231122,123000,130737695,4615,4620,4620,4615,93
|
|
20231122,122900,130308120,4615,4615,4615,4615,0
|
|
20231122,122800,130308120,4615,4615,4615,4615,0
|
|
20231122,122700,130308120,4615,4615,4615,4615,0
|
|
20231122,122600,130308120,4615,4615,4615,4615,39
|
|
20231122,122500,130128135,4615,4630,4630,4615,39
|
|
20231122,122400,129947620,4620,4620,4620,4620,2
|
|
20231122,122300,129938380,4615,4615,4615,4615,0
|
|
20231122,122200,129938380,4615,4615,4615,4615,0
|
|
20231122,122100,129938380,4615,4625,4630,4615,72
|
|
20231122,122000,129605690,4620,4625,4625,4620,89
|
|
20231122,121900,129194145,4620,4615,4620,4605,200
|
|
20231122,121800,128270290,4600,4610,4610,4600,104
|
|
20231122,121700,127791040,4610,4610,4615,4610,174
|
|
20231122,121600,126988855,4600,4600,4600,4600,0
|
|
20231122,121500,126988855,4600,4605,4610,4600,533
|
|
20231122,121400,124533595,4600,4600,4600,4600,0
|
|
20231122,121300,124533595,4600,4600,4600,4600,60
|
|
20231122,121200,124257595,4600,4600,4600,4600,0
|
|
20231122,121100,124257595,4600,4600,4600,4600,22
|
|
20231122,121000,124156395,4600,4605,4605,4600,37
|
|
20231122,120900,123986045,4600,4600,4600,4600,0
|
|
20231122,120800,123986045,4600,4600,4600,4600,100
|
|
20231122,120700,123526045,4600,4600,4600,4600,0
|
|
20231122,120600,123526045,4600,4600,4600,4600,163
|
|
20231122,120500,122776245,4600,4600,4600,4600,49
|
|
20231122,120400,122550845,4600,4600,4600,4600,35
|
|
20231122,120300,122389845,4605,4605,4605,4605,14
|
|
20231122,120200,122325375,4605,4600,4605,4600,85
|
|
20231122,120100,121934250,4605,4605,4605,4600,28
|
|
20231122,120000,121805330,4605,4600,4605,4600,42
|
|
20231122,115900,121612105,4605,4605,4605,4605,74
|
|
20231122,115800,121271335,4600,4605,4605,4600,56
|
|
20231122,115700,121013640,4600,4605,4605,4600,67
|
|
20231122,115600,120705415,4605,4605,4605,4605,5
|
|
20231122,115500,120682390,4600,4605,4605,4600,52
|
|
20231122,115400,120443120,4605,4605,4605,4605,14
|
|
20231122,115300,120378650,4600,4605,4605,4600,269
|
|
20231122,115200,119141030,4600,4605,4605,4600,72
|
|
20231122,115100,118809640,4605,4605,4605,4605,32
|
|
20231122,115000,118662280,4605,4605,4605,4605,74
|
|
20231122,114900,118321510,4605,4605,4605,4605,12
|
|
20231122,114800,118266250,4610,4610,4610,4605,186
|
|
20231122,114700,117409140,4610,4605,4610,4605,55
|
|
20231122,114600,117155780,4605,4605,4605,4605,0
|
|
20231122,114500,117155780,4605,4605,4605,4605,79
|
|
20231122,114400,116791985,4605,4605,4610,4605,237
|
|
20231122,114300,115700570,4605,4605,4605,4605,0
|
|
20231122,114200,115700570,4605,4605,4605,4605,37
|
|
20231122,114100,115530185,4605,4605,4610,4605,217
|
|
20231122,114000,114530820,4610,4605,4610,4605,45
|
|
20231122,113900,114323565,4610,4610,4610,4610,0
|
|
20231122,113800,114323565,4610,4610,4610,4610,26
|
|
20231122,113700,114203705,4615,4615,4615,4615,0
|
|
20231122,113600,114203705,4615,4615,4615,4615,0
|
|
20231122,113500,114203705,4615,4615,4615,4610,257
|
|
20231122,113400,113018755,4610,4610,4610,4610,0
|
|
20231122,113300,113018755,4610,4610,4610,4610,41
|
|
20231122,113200,112829745,4610,4610,4610,4605,45
|
|
20231122,113100,112622320,4605,4605,4605,4605,264
|
|
20231122,113000,111406600,4605,4600,4605,4600,55
|
|
20231122,112900,111153520,4600,4600,4600,4600,30
|
|
20231122,112800,111015520,4600,4605,4605,4600,193
|
|
20231122,112700,110127690,4600,4600,4600,4600,0
|
|
20231122,112600,110127690,4600,4605,4605,4600,52
|
|
20231122,112500,109888410,4605,4605,4605,4605,16
|
|
20231122,112400,109814730,4605,4605,4605,4605,400
|
|
20231122,112300,107972730,4600,4600,4605,4600,51
|
|
20231122,112200,107738050,4600,4605,4605,4600,3896
|
|
20231122,112100,89808015,4605,4605,4605,4605,23
|
|
20231122,112000,89702100,4605,4605,4605,4605,0
|
|
20231122,111900,89702100,4605,4605,4605,4605,21
|
|
20231122,111800,89605395,4620,4620,4620,4620,0
|
|
20231122,111700,89605395,4620,4605,4620,4605,271
|
|
20231122,111600,88356810,4610,4610,4610,4610,0
|
|
20231122,111500,88356810,4610,4610,4610,4610,49
|
|
20231122,111400,88130920,4610,4610,4610,4610,0
|
|
20231122,111300,88130920,4610,4610,4610,4610,1
|
|
20231122,111200,88126310,4640,4640,4640,4640,3
|
|
20231122,111100,88112390,4645,4645,4645,4645,0
|
|
20231122,111000,88112390,4645,4610,4645,4610,395
|
|
20231122,110900,86288470,4610,4610,4610,4610,18
|
|
20231122,110800,86205490,4605,4610,4610,4605,70
|
|
20231122,110700,85883070,4605,4610,4610,4605,42
|
|
20231122,110600,85689590,4610,4615,4615,4605,2083
|
|
20231122,110500,76089950,4615,4615,4615,4615,0
|
|
20231122,110400,76089950,4615,4635,4635,4615,27
|
|
20231122,110300,75965245,4615,4635,4635,4615,136
|
|
20231122,110200,75335605,4635,4615,4635,4615,119
|
|
20231122,110100,74786020,4615,4620,4620,4615,187
|
|
20231122,110000,73922925,4620,4620,4625,4620,45
|
|
20231122,105900,73714975,4620,4620,4620,4620,71
|
|
20231122,105800,73386955,4615,4615,4615,4615,46
|
|
20231122,105700,73174665,4615,4615,4615,4615,23
|
|
20231122,105600,73068520,4635,4615,4635,4615,243
|
|
20231122,105500,71942695,4615,4615,4615,4615,48
|
|
20231122,105400,71721175,4615,4620,4620,4615,262
|
|
20231122,105300,70510975,4620,4620,4620,4620,67
|
|
20231122,105200,70201435,4620,4620,4620,4620,207
|
|
20231122,105100,69245095,4620,4620,4620,4620,57
|
|
20231122,105000,68981755,4620,4620,4620,4620,68
|
|
20231122,104900,68667595,4620,4615,4620,4615,50
|
|
20231122,104800,68436720,4615,4615,4630,4615,83
|
|
20231122,104700,68053525,4610,4610,4610,4610,50
|
|
20231122,104600,67823025,4625,4625,4625,4625,74
|
|
20231122,104500,67480775,4625,4625,4625,4625,0
|
|
20231122,104400,67480775,4625,4625,4625,4625,184
|
|
20231122,104300,66629775,4600,4610,4610,4600,3148
|
|
20231122,104200,52147610,4620,4610,4625,4610,115
|
|
20231122,104100,51616540,4610,4615,4615,4610,71
|
|
20231122,104000,51289135,4610,4615,4615,4610,77
|
|
20231122,103900,50934040,4610,4615,4615,4610,134
|
|
20231122,103800,50315765,4615,4615,4625,4615,88
|
|
20231122,103700,49909615,4615,4625,4625,4610,305
|
|
20231122,103600,48503105,4615,4610,4625,4610,218
|
|
20231122,103500,47495400,4610,4610,4610,4610,86
|
|
20231122,103400,47098940,4605,4610,4610,4605,85
|
|
20231122,103300,46707375,4605,4625,4625,4605,583
|
|
20231122,103200,44016300,4620,4625,4625,4620,168
|
|
20231122,103100,43239415,4625,4630,4630,4625,87
|
|
20231122,103000,42836625,4630,4630,4630,4630,27
|
|
20231122,102900,42711615,4630,4640,4640,4630,397
|
|
20231122,102800,40871640,4645,4645,4645,4640,60
|
|
20231122,102700,40593210,4640,4630,4645,4630,510
|
|
20231122,102600,38228250,4635,4640,4640,4630,68
|
|
20231122,102500,37913130,4630,4635,4635,4625,375
|
|
20231122,102400,36176920,4640,4640,4650,4630,429
|
|
20231122,102300,34186430,4625,4665,4665,4625,2575
|
|
20231122,102200,22214695,4670,4675,4675,4670,367
|
|
20231122,102100,20500795,4670,4670,4680,4670,148
|
|
20231122,102000,19809135,4675,4675,4675,4675,300
|
|
20231122,101900,18406635,4690,4700,4700,4680,1030
|
|
20231122,101800,13576795,4700,4700,4700,4700,0
|
|
20231122,101700,13576795,4700,4700,4700,4700,2
|
|
20231122,101600,13567395,4730,4730,4730,4730,1
|
|
20231122,101500,13562665,4730,4730,4730,4730,0
|
|
20231122,101400,13562665,4730,4730,4730,4730,0
|
|
20231122,101300,13562665,4730,4730,4730,4730,0
|
|
20231122,101200,13562665,4730,4730,4730,4730,0
|
|
20231122,101100,13562665,4730,4730,4730,4730,0
|
|
20231122,101000,13562665,4730,4730,4730,4730,0
|
|
20231122,100900,13562665,4730,4730,4730,4730,0
|
|
20231122,100800,13562665,4730,4730,4730,4730,0
|
|
20231122,100700,13562665,4730,4730,4730,4730,0
|
|
20231122,100600,13562665,4730,4730,4730,4730,0
|
|
20231122,100500,13562665,4730,4730,4730,4730,0
|
|
20231122,100400,13562665,4730,4730,4730,4730,0
|
|
20231122,100300,13562665,4730,4730,4730,4730,0
|
|
20231122,100200,13562665,4730,4730,4730,4730,0
|
|
20231122,100100,13562665,4730,4730,4730,4730,0
|
|
20231122,100000,13562665,4730,4730,4730,4730,10
|
|
20231122,095900,13515365,4730,4730,4730,4730,0
|
|
20231122,095800,13515365,4730,4695,4730,4695,11
|
|
20231122,095700,13463685,4700,4700,4700,4700,0
|
|
20231122,095600,13463685,4700,4700,4700,4700,0
|
|
20231122,095500,13463685,4700,4700,4700,4700,0
|
|
20231122,095400,13463685,4700,4700,4700,4700,12
|
|
20231122,095300,13407285,4700,4700,4700,4700,0
|
|
20231122,095200,13407285,4700,4700,4700,4700,0
|
|
20231122,095100,13407285,4700,4700,4700,4700,0
|
|
20231122,095000,13407285,4700,4700,4700,4700,3
|
|
20231122,094900,13393185,4700,4720,4720,4700,653
|
|
20231122,094800,10322990,4720,4720,4720,4720,0
|
|
20231122,094700,10322990,4720,4720,4720,4720,1
|
|
20231122,094600,10318270,4730,4730,4730,4725,6
|
|
20231122,094500,10289900,4735,4735,4735,4735,0
|
|
20231122,094400,10289900,4735,4735,4735,4735,0
|
|
20231122,094300,10289900,4735,4735,4735,4735,1
|
|
20231122,094200,10285165,4730,4730,4730,4730,0
|
|
20231122,094100,10285165,4730,4730,4730,4730,2
|
|
20231122,094000,10275705,4735,4735,4735,4735,8
|
|
20231122,093900,10237825,4735,4735,4735,4735,1
|
|
20231122,093800,10233090,4735,4735,4735,4735,2
|
|
20231122,093700,10223620,4735,4735,4735,4735,2
|
|
20231122,093600,10214150,4730,4730,4730,4730,0
|
|
20231122,093500,10214150,4730,4730,4730,4730,0
|
|
20231122,093400,10214150,4730,4730,4730,4730,0
|
|
20231122,093300,10214150,4730,4730,4730,4730,9
|
|
20231122,093200,10171580,4735,4730,4735,4730,5
|
|
20231122,093100,10147925,4735,4735,4735,4730,118
|
|
20231122,093000,9589200,4700,4700,4700,4700,0
|
|
20231122,092900,9589200,4700,4700,4700,4700,100
|
|
20231122,092800,9119200,4705,4705,4705,4705,231
|
|
20231122,092700,8032345,4705,4705,4705,4705,0
|
|
20231122,092600,8032345,4705,4705,4705,4705,0
|
|
20231122,092500,8032345,4705,4705,4705,4705,72
|
|
20231122,092400,7693585,4735,4735,4735,4735,0
|
|
20231122,092300,7693585,4735,4735,4735,4735,9
|
|
20231122,092200,7650970,4735,4735,4735,4735,0
|
|
20231122,092100,7650970,4735,4735,4735,4735,1
|
|
20231122,092000,7646235,4735,4735,4735,4735,1
|
|
20231122,091900,7641500,4740,4740,4740,4740,0
|
|
20231122,091800,7641500,4740,4740,4740,4740,0
|
|
20231122,091700,7641500,4740,4740,4740,4740,0
|
|
20231122,091600,7641500,4740,4740,4740,4740,16
|
|
20231122,091500,7565660,4740,4735,4740,4735,10
|
|
20231122,091400,7518305,4740,4740,4740,4740,2
|
|
20231122,091300,7508825,4690,4690,4690,4690,0
|
|
20231122,091200,7508825,4690,4700,4700,4690,46
|
|
20231122,091100,7292890,4690,4690,4690,4690,200
|
|
20231122,091000,6354890,4695,4695,4695,4695,0
|
|
20231122,090900,6354890,4695,4695,4695,4695,20
|
|
20231122,090800,6260990,4700,4675,4700,4665,784
|
|
20231122,090700,2601120,4675,4675,4675,4675,0
|
|
20231122,090600,2601120,4675,4685,4685,4670,280
|
|
20231122,090500,1290765,4670,4670,4670,4670,0
|
|
20231122,090400,1290765,4670,4670,4670,4670,0
|
|
20231122,090300,1290765,4670,4670,4670,4670,0
|
|
20231122,090200,1290765,4670,4670,4670,4670,0
|
|
20231122,090100,1290765,4670,4700,4700,4670,23
|
|
20231122,090000,1183150,4705,4735,4750,4705,250
|