566 lines
27 KiB
CSV
566 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,192300,289962935,4670,4670,4670,4670,694
|
|
20231116,192200,289962935,4670,4670,4670,4670,0
|
|
20231116,192100,289962935,4670,4670,4670,4670,0
|
|
20231116,192000,289962935,4670,4670,4670,4670,0
|
|
20231116,191900,289962935,4670,4670,4670,4670,0
|
|
20231116,191800,289962935,4670,4670,4670,4670,0
|
|
20231116,191700,289962935,4670,4670,4670,4670,0
|
|
20231116,191600,289962935,4670,4670,4670,4670,0
|
|
20231116,191500,289962935,4670,4670,4670,4670,0
|
|
20231116,191400,289962935,4670,4670,4670,4670,0
|
|
20231116,191300,289962935,4670,4670,4670,4670,0
|
|
20231116,191200,289962935,4670,4670,4670,4670,0
|
|
20231116,191100,289962935,4670,4670,4670,4670,0
|
|
20231116,191000,289962935,4670,4670,4670,4670,0
|
|
20231116,190900,289962935,4670,4670,4670,4670,0
|
|
20231116,190800,289962935,4670,4670,4670,4670,0
|
|
20231116,190700,289962935,4670,4670,4670,4670,0
|
|
20231116,190600,289962935,4670,4670,4670,4670,0
|
|
20231116,190500,289962935,4670,4670,4670,4670,0
|
|
20231116,190400,289962935,4670,4670,4670,4670,0
|
|
20231116,190300,289962935,4670,4670,4670,4670,0
|
|
20231116,190200,289962935,4670,4670,4670,4670,0
|
|
20231116,190100,289962935,4670,4670,4670,4670,0
|
|
20231116,190000,289962935,4670,4670,4670,4670,0
|
|
20231116,185900,289962935,4670,4670,4670,4670,0
|
|
20231116,185800,289962935,4670,4670,4670,4670,0
|
|
20231116,185700,289962935,4670,4670,4670,4670,0
|
|
20231116,185600,289962935,4670,4670,4670,4670,0
|
|
20231116,185500,289962935,4670,4670,4670,4670,0
|
|
20231116,185400,289962935,4670,4670,4670,4670,0
|
|
20231116,185300,289962935,4670,4670,4670,4670,694
|
|
20231116,185200,289962935,4670,4670,4670,4670,0
|
|
20231116,185100,289962935,4670,4670,4670,4670,0
|
|
20231116,185000,289962935,4670,4670,4670,4670,0
|
|
20231116,184900,289962935,4670,4670,4670,4670,0
|
|
20231116,184800,289962935,4670,4670,4670,4670,0
|
|
20231116,184700,289962935,4670,4670,4670,4670,0
|
|
20231116,184600,289962935,4670,4670,4670,4670,0
|
|
20231116,184500,289962935,4670,4670,4670,4670,0
|
|
20231116,184400,289962935,4670,4670,4670,4670,0
|
|
20231116,184300,289962935,4670,4670,4670,4670,0
|
|
20231116,184200,289962935,4670,4670,4670,4670,0
|
|
20231116,184100,289962935,4670,4670,4670,4670,0
|
|
20231116,184000,289962935,4670,4670,4670,4670,0
|
|
20231116,183900,289962935,4670,4670,4670,4670,0
|
|
20231116,183800,289962935,4670,4670,4670,4670,0
|
|
20231116,183700,289962935,4670,4670,4670,4670,0
|
|
20231116,183600,289962935,4670,4670,4670,4670,0
|
|
20231116,183500,289962935,4670,4670,4670,4670,0
|
|
20231116,183400,289962935,4670,4670,4670,4670,0
|
|
20231116,183300,289962935,4670,4670,4670,4670,0
|
|
20231116,183200,289962935,4670,4670,4670,4670,0
|
|
20231116,183100,289962935,4670,4670,4670,4670,0
|
|
20231116,183000,289962935,4670,4670,4670,4670,0
|
|
20231116,182900,289962935,4670,4670,4670,4670,0
|
|
20231116,182800,289962935,4670,4670,4670,4670,0
|
|
20231116,182700,289962935,4670,4670,4670,4670,0
|
|
20231116,182600,289962935,4670,4670,4670,4670,0
|
|
20231116,182500,289962935,4670,4670,4670,4670,0
|
|
20231116,182400,289962935,4670,4670,4670,4670,0
|
|
20231116,182300,289962935,4670,4670,4670,4670,694
|
|
20231116,182200,289962935,4670,4670,4670,4670,0
|
|
20231116,182100,289962935,4670,4670,4670,4670,0
|
|
20231116,182000,289962935,4670,4670,4670,4670,0
|
|
20231116,181900,289962935,4670,4670,4670,4670,0
|
|
20231116,181800,289962935,4670,4670,4670,4670,0
|
|
20231116,181700,289962935,4670,4670,4670,4670,0
|
|
20231116,181600,289962935,4670,4670,4670,4670,0
|
|
20231116,181500,289962935,4670,4670,4670,4670,0
|
|
20231116,181400,289962935,4670,4670,4670,4670,0
|
|
20231116,181300,289962935,4670,4670,4670,4670,0
|
|
20231116,181200,289962935,4670,4670,4670,4670,0
|
|
20231116,181100,289962935,4670,4670,4670,4670,0
|
|
20231116,181000,289962935,4670,4670,4670,4670,0
|
|
20231116,180900,289962935,4670,4670,4670,4670,0
|
|
20231116,180800,289962935,4670,4670,4670,4670,0
|
|
20231116,180700,289962935,4670,4670,4670,4670,0
|
|
20231116,180600,289962935,4670,4670,4670,4670,0
|
|
20231116,180500,289962935,4670,4670,4670,4670,0
|
|
20231116,180400,289962935,4670,4670,4670,4670,0
|
|
20231116,180300,289962935,4670,4670,4670,4670,0
|
|
20231116,180200,289962935,4670,4670,4670,4670,0
|
|
20231116,180100,289962935,4670,4670,4670,4670,0
|
|
20231116,180000,289962935,4670,4670,4670,4670,0
|
|
20231116,175900,289962935,4670,4670,4670,4670,0
|
|
20231116,175800,289962935,4670,4670,4670,4670,0
|
|
20231116,175700,289962935,4670,4670,4670,4670,0
|
|
20231116,175600,289962935,4670,4670,4670,4670,0
|
|
20231116,175500,289962935,4670,4670,4670,4670,0
|
|
20231116,175400,289962935,4670,4670,4670,4670,0
|
|
20231116,175300,289962935,4670,4670,4670,4670,694
|
|
20231116,175200,289962935,4670,4670,4670,4670,0
|
|
20231116,175100,289962935,4670,4670,4670,4670,0
|
|
20231116,175000,289962935,4670,4670,4670,4670,0
|
|
20231116,174900,289962935,4670,4670,4670,4670,0
|
|
20231116,174800,289962935,4670,4670,4670,4670,0
|
|
20231116,174700,289962935,4670,4670,4670,4670,0
|
|
20231116,174600,289962935,4670,4670,4670,4670,0
|
|
20231116,174500,289962935,4670,4670,4670,4670,0
|
|
20231116,174400,289962935,4670,4670,4670,4670,0
|
|
20231116,174300,289962935,4670,4670,4670,4670,0
|
|
20231116,174200,289962935,4670,4670,4670,4670,0
|
|
20231116,174100,289962935,4670,4670,4670,4670,0
|
|
20231116,174000,289962935,4670,4670,4670,4670,0
|
|
20231116,173900,289962935,4670,4670,4670,4670,0
|
|
20231116,173800,289962935,4670,4670,4670,4670,0
|
|
20231116,173700,289962935,4670,4670,4670,4670,0
|
|
20231116,173600,289962935,4670,4670,4670,4670,0
|
|
20231116,173500,289962935,4670,4670,4670,4670,0
|
|
20231116,173400,289962935,4670,4670,4670,4670,0
|
|
20231116,173300,289962935,4670,4670,4670,4670,0
|
|
20231116,173200,289962935,4670,4670,4670,4670,0
|
|
20231116,173100,289962935,4670,4670,4670,4670,0
|
|
20231116,173000,289962935,4670,4670,4670,4670,0
|
|
20231116,172900,289962935,4670,4670,4670,4670,0
|
|
20231116,172800,289962935,4670,4670,4670,4670,0
|
|
20231116,172700,289962935,4670,4670,4670,4670,0
|
|
20231116,172600,289962935,4670,4670,4670,4670,0
|
|
20231116,172500,289962935,4670,4670,4670,4670,0
|
|
20231116,172400,289962935,4670,4670,4670,4670,0
|
|
20231116,172300,289962935,4670,4670,4670,4670,694
|
|
20231116,172200,289962935,4670,4670,4670,4670,0
|
|
20231116,172100,289962935,4670,4670,4670,4670,0
|
|
20231116,172000,289962935,4670,4670,4670,4670,0
|
|
20231116,171900,289962935,4670,4670,4670,4670,0
|
|
20231116,171800,289962935,4670,4670,4670,4670,0
|
|
20231116,171700,289962935,4670,4670,4670,4670,0
|
|
20231116,171600,289962935,4670,4670,4670,4670,0
|
|
20231116,171500,289962935,4670,4670,4670,4670,0
|
|
20231116,171400,289962935,4670,4670,4670,4670,0
|
|
20231116,171300,289962935,4670,4670,4670,4670,0
|
|
20231116,171200,289962935,4670,4670,4670,4670,0
|
|
20231116,171100,289962935,4670,4670,4670,4670,0
|
|
20231116,171000,289962935,4670,4670,4670,4670,0
|
|
20231116,170900,289962935,4670,4670,4670,4670,0
|
|
20231116,170800,289962935,4670,4670,4670,4670,0
|
|
20231116,170700,289962935,4670,4670,4670,4670,0
|
|
20231116,170600,289962935,4670,4670,4670,4670,0
|
|
20231116,170500,289962935,4670,4670,4670,4670,0
|
|
20231116,170400,289962935,4670,4670,4670,4670,0
|
|
20231116,170300,289962935,4670,4670,4670,4670,0
|
|
20231116,170200,289962935,4670,4670,4670,4670,0
|
|
20231116,170100,289962935,4670,4670,4670,4670,0
|
|
20231116,170000,289962935,4670,4670,4670,4670,0
|
|
20231116,165900,289962935,4670,4670,4670,4670,0
|
|
20231116,165800,289962935,4670,4670,4670,4670,0
|
|
20231116,165700,289962935,4670,4670,4670,4670,0
|
|
20231116,165600,289962935,4670,4670,4670,4670,0
|
|
20231116,165500,289962935,4670,4670,4670,4670,0
|
|
20231116,165400,289962935,4670,4670,4670,4670,0
|
|
20231116,165300,289962935,4670,4670,4670,4670,694
|
|
20231116,165200,289962935,4670,4670,4670,4670,0
|
|
20231116,165100,289962935,4670,4670,4670,4670,0
|
|
20231116,165000,289962935,4670,4670,4670,4670,0
|
|
20231116,164900,289962935,4670,4670,4670,4670,0
|
|
20231116,164800,289962935,4670,4670,4670,4670,0
|
|
20231116,164700,289962935,4670,4670,4670,4670,0
|
|
20231116,164600,289962935,4670,4670,4670,4670,0
|
|
20231116,164500,289962935,4670,4670,4670,4670,0
|
|
20231116,164400,289962935,4670,4670,4670,4670,0
|
|
20231116,164300,289962935,4670,4670,4670,4670,0
|
|
20231116,164200,289962935,4670,4670,4670,4670,0
|
|
20231116,164100,289962935,4670,4670,4670,4670,0
|
|
20231116,164000,289962935,4670,4670,4670,4670,0
|
|
20231116,163900,289962935,4670,4670,4670,4670,0
|
|
20231116,163800,289962935,4670,4670,4670,4670,0
|
|
20231116,163700,289962935,4670,4670,4670,4670,0
|
|
20231116,163600,289962935,4670,4670,4670,4670,0
|
|
20231116,163500,289962935,4670,4670,4670,4670,0
|
|
20231116,163400,289962935,4670,4670,4670,4670,0
|
|
20231116,163300,289962935,4670,4670,4670,4670,0
|
|
20231116,163200,289962935,4670,4670,4670,4670,0
|
|
20231116,163100,289962935,4670,4670,4670,4670,0
|
|
20231116,163000,289962935,4670,4670,4670,4670,694
|
|
20231116,162900,286721955,4655,4655,4655,4655,0
|
|
20231116,162800,286721955,4655,4655,4655,4655,0
|
|
20231116,162700,286721955,4655,4655,4655,4655,0
|
|
20231116,162600,286721955,4655,4655,4655,4655,0
|
|
20231116,162500,286721955,4655,4655,4655,4655,0
|
|
20231116,162400,286721955,4655,4655,4655,4655,0
|
|
20231116,162300,286721955,4655,4655,4655,4655,0
|
|
20231116,162200,286721955,4655,4655,4655,4655,0
|
|
20231116,162100,286721955,4655,4655,4655,4655,0
|
|
20231116,162000,286721955,4655,4655,4655,4655,0
|
|
20231116,161900,286721955,4655,4655,4655,4655,0
|
|
20231116,161800,286721955,4655,4655,4655,4655,1
|
|
20231116,161700,286717300,4625,4655,4655,4625,108
|
|
20231116,161600,286217765,4630,4630,4630,4630,0
|
|
20231116,161500,286217765,4630,4630,4630,4630,200
|
|
20231116,161400,285291765,4630,4630,4630,4630,0
|
|
20231116,161300,285291765,4630,4630,4630,4630,0
|
|
20231116,161200,285291765,4630,4630,4630,4630,0
|
|
20231116,161100,285291765,4630,4630,4630,4630,22
|
|
20231116,161000,285189905,4655,4655,4655,4655,60
|
|
20231116,160900,284910605,4655,4655,4655,4655,0
|
|
20231116,160800,284910605,4655,4655,4655,4655,0
|
|
20231116,160700,284910605,4655,4655,4655,4655,6
|
|
20231116,160600,284882675,4650,4650,4650,4650,0
|
|
20231116,160500,284882675,4650,4650,4650,4650,0
|
|
20231116,160400,284882675,4650,4650,4650,4650,461
|
|
20231116,160300,282739025,4650,4650,4650,4650,14
|
|
20231116,160200,282673925,4650,4650,4650,4650,7
|
|
20231116,160100,282641375,4650,4650,4650,4650,0
|
|
20231116,160000,282641375,4650,4650,4650,4650,0
|
|
20231116,155900,282641375,4650,4650,4650,4650,0
|
|
20231116,155800,282641375,4650,4650,4650,4650,0
|
|
20231116,155700,282641375,4650,4650,4650,4650,0
|
|
20231116,155600,282641375,4650,4650,4650,4650,0
|
|
20231116,155500,282641375,4650,4650,4650,4650,0
|
|
20231116,155400,282641375,4650,4650,4650,4650,85
|
|
20231116,155300,282246125,4650,4650,4650,4650,0
|
|
20231116,155200,282246125,4650,4650,4650,4650,0
|
|
20231116,155100,282246125,4650,4650,4650,4650,0
|
|
20231116,155000,282246125,4650,4650,4650,4650,0
|
|
20231116,154900,282246125,4650,4650,4650,4650,0
|
|
20231116,154800,282246125,4650,4650,4650,4650,0
|
|
20231116,154700,282246125,4650,4625,4650,4625,12733
|
|
20231116,154600,223225320,4610,4610,4610,4610,0
|
|
20231116,154500,223225320,4610,4610,4610,4610,0
|
|
20231116,154400,223225320,4610,4610,4610,4610,0
|
|
20231116,154300,223225320,4610,4610,4610,4610,17
|
|
20231116,154200,223146950,4610,4610,4610,4610,0
|
|
20231116,154100,223146950,4610,4610,4610,4610,0
|
|
20231116,154000,223146950,4610,4610,4610,4610,11
|
|
20231116,153900,223096240,4610,4610,4610,4610,0
|
|
20231116,153800,223096240,4610,4610,4610,4610,0
|
|
20231116,153700,223096240,4610,4610,4610,4610,0
|
|
20231116,153600,223096240,4610,4610,4610,4610,100
|
|
20231116,153500,222635240,4610,4610,4610,4610,0
|
|
20231116,153400,222635240,4610,4610,4610,4610,0
|
|
20231116,153300,222635240,4610,4610,4610,4610,42
|
|
20231116,153200,222441620,4610,4610,4610,4610,0
|
|
20231116,153100,222441620,4610,4610,4610,4610,0
|
|
20231116,153000,222441620,4610,4610,4610,4610,0
|
|
20231116,152900,222441620,4610,4610,4610,4610,0
|
|
20231116,152800,222441620,4610,4625,4625,4610,149
|
|
20231116,152700,221754715,4620,4620,4620,4620,0
|
|
20231116,152600,221754715,4620,4620,4620,4620,43
|
|
20231116,152500,221556055,4620,4620,4620,4620,30
|
|
20231116,152400,221417455,4610,4610,4610,4610,0
|
|
20231116,152300,221417455,4610,4610,4610,4610,0
|
|
20231116,152200,221417455,4610,4610,4610,4610,0
|
|
20231116,152100,221417455,4610,4610,4610,4610,0
|
|
20231116,152000,221417455,4610,4610,4610,4610,0
|
|
20231116,151900,221417455,4610,4610,4610,4610,0
|
|
20231116,151800,221417455,4610,4610,4610,4610,0
|
|
20231116,151700,221417455,4610,4610,4610,4610,0
|
|
20231116,151600,221417455,4610,4610,4610,4610,0
|
|
20231116,151500,221417455,4610,4610,4610,4610,0
|
|
20231116,151400,221417455,4610,4610,4610,4610,670
|
|
20231116,151300,218328755,4610,4610,4610,4610,0
|
|
20231116,151200,218328755,4610,4610,4610,4610,0
|
|
20231116,151100,218328755,4610,4610,4610,4610,0
|
|
20231116,151000,218328755,4610,4610,4610,4610,75
|
|
20231116,150900,217983005,4610,4610,4610,4610,0
|
|
20231116,150800,217983005,4610,4610,4610,4610,0
|
|
20231116,150700,217983005,4610,4610,4610,4610,1
|
|
20231116,150600,217978395,4600,4600,4600,4600,0
|
|
20231116,150500,217978395,4600,4600,4600,4600,0
|
|
20231116,150400,217978395,4600,4600,4600,4600,0
|
|
20231116,150300,217978395,4600,4600,4600,4600,0
|
|
20231116,150200,217978395,4600,4600,4600,4600,0
|
|
20231116,150100,217978395,4600,4600,4600,4600,17
|
|
20231116,150000,217900195,4600,4600,4600,4600,0
|
|
20231116,145900,217900195,4600,4605,4605,4600,200
|
|
20231116,145800,216980075,4605,4610,4610,4605,21
|
|
20231116,145700,216883315,4600,4605,4605,4600,202
|
|
20231116,145600,215954035,4605,4605,4605,4605,0
|
|
20231116,145500,215954035,4605,4605,4605,4605,0
|
|
20231116,145400,215954035,4605,4605,4605,4605,5
|
|
20231116,145300,215931010,4605,4605,4605,4605,0
|
|
20231116,145200,215931010,4605,4605,4605,4605,0
|
|
20231116,145100,215931010,4605,4605,4605,4605,14
|
|
20231116,145000,215866540,4580,4580,4580,4580,0
|
|
20231116,144900,215866540,4580,4580,4580,4580,0
|
|
20231116,144800,215866540,4580,4605,4605,4580,23
|
|
20231116,144700,215761030,4605,4605,4605,4605,0
|
|
20231116,144600,215761030,4605,4605,4605,4605,0
|
|
20231116,144500,215761030,4605,4600,4605,4600,128
|
|
20231116,144400,215171740,4600,4600,4600,4600,2
|
|
20231116,144300,215162540,4600,4600,4600,4600,0
|
|
20231116,144200,215162540,4600,4600,4600,4600,100
|
|
20231116,144100,214702540,4605,4605,4605,4605,0
|
|
20231116,144000,214702540,4605,4605,4605,4605,0
|
|
20231116,143900,214702540,4605,4605,4605,4605,0
|
|
20231116,143800,214702540,4605,4605,4605,4605,2
|
|
20231116,143700,214693330,4605,4605,4605,4605,2
|
|
20231116,143600,214684120,4605,4605,4605,4605,7
|
|
20231116,143500,214651885,4580,4580,4580,4580,17
|
|
20231116,143400,214574025,4605,4605,4605,4605,0
|
|
20231116,143300,214574025,4605,4605,4605,4605,0
|
|
20231116,143200,214574025,4605,4605,4605,4605,0
|
|
20231116,143100,214574025,4605,4605,4605,4605,0
|
|
20231116,143000,214574025,4605,4605,4605,4605,55
|
|
20231116,142900,214320750,4605,4605,4605,4605,0
|
|
20231116,142800,214320750,4605,4605,4605,4605,2
|
|
20231116,142700,214311540,4560,4600,4600,4560,2000
|
|
20231116,142600,205163890,4625,4625,4625,4625,0
|
|
20231116,142500,205163890,4625,4625,4625,4625,128
|
|
20231116,142400,204571890,4595,4595,4595,4595,100
|
|
20231116,142300,204112390,4580,4580,4580,4580,0
|
|
20231116,142200,204112390,4580,4595,4595,4580,109
|
|
20231116,142100,203611790,4595,4595,4595,4595,7
|
|
20231116,142000,203579625,4600,4600,4600,4600,0
|
|
20231116,141900,203579625,4600,4600,4600,4600,2
|
|
20231116,141800,203570425,4580,4580,4580,4580,19
|
|
20231116,141700,203483405,4580,4580,4580,4580,255
|
|
20231116,141600,202315505,4610,4590,4610,4565,2305
|
|
20231116,141500,191757505,4615,4615,4615,4615,390
|
|
20231116,141400,189957655,4615,4615,4615,4615,0
|
|
20231116,141300,189957655,4615,4615,4615,4615,0
|
|
20231116,141200,189957655,4615,4615,4615,4615,0
|
|
20231116,141100,189957655,4615,4615,4615,4615,0
|
|
20231116,141000,189957655,4615,4615,4615,4615,0
|
|
20231116,140900,189957655,4615,4615,4615,4615,17
|
|
20231116,140800,189879200,4615,4615,4615,4615,0
|
|
20231116,140700,189879200,4615,4615,4615,4615,10
|
|
20231116,140600,189833050,4630,4630,4630,4630,7
|
|
20231116,140500,189800640,4630,4625,4630,4625,129
|
|
20231116,140400,189203415,4615,4615,4615,4615,103
|
|
20231116,140300,188728070,4610,4610,4610,4610,0
|
|
20231116,140200,188728070,4610,4610,4610,4610,0
|
|
20231116,140100,188728070,4610,4610,4610,4610,57
|
|
20231116,140000,188465300,4610,4610,4610,4610,31
|
|
20231116,135900,188322390,4585,4585,4585,4585,0
|
|
20231116,135800,188322390,4585,4585,4585,4585,3
|
|
20231116,135700,188308635,4580,4590,4590,4580,828
|
|
20231116,135600,184514260,4585,4615,4615,4585,18
|
|
20231116,135500,184431670,4615,4615,4615,4615,0
|
|
20231116,135400,184431670,4615,4615,4615,4615,0
|
|
20231116,135300,184431670,4615,4615,4615,4615,5
|
|
20231116,135200,184408595,4615,4615,4615,4615,0
|
|
20231116,135100,184408595,4615,4615,4615,4615,7
|
|
20231116,135000,184376290,4615,4610,4615,4610,70
|
|
20231116,134900,184053325,4605,4605,4605,4605,0
|
|
20231116,134800,184053325,4605,4605,4605,4605,0
|
|
20231116,134700,184053325,4605,4605,4605,4605,0
|
|
20231116,134600,184053325,4605,4600,4605,4600,32
|
|
20231116,134500,183905975,4600,4590,4600,4590,137
|
|
20231116,134400,183275855,4585,4585,4585,4585,0
|
|
20231116,134300,183275855,4585,4585,4585,4585,17
|
|
20231116,134200,183197910,4595,4590,4595,4590,72
|
|
20231116,134100,182867355,4590,4590,4590,4590,14
|
|
20231116,134000,182803095,4590,4590,4590,4590,0
|
|
20231116,133900,182803095,4590,4590,4590,4590,0
|
|
20231116,133800,182803095,4590,4590,4590,4590,0
|
|
20231116,133700,182803095,4590,4610,4610,4590,219
|
|
20231116,133600,181796380,4625,4625,4625,4625,7
|
|
20231116,133500,181764005,4625,4625,4625,4625,0
|
|
20231116,133400,181764005,4625,4610,4625,4610,104
|
|
20231116,133300,181284340,4610,4610,4610,4610,0
|
|
20231116,133200,181284340,4610,4610,4610,4610,0
|
|
20231116,133100,181284340,4610,4610,4610,4610,30
|
|
20231116,133000,181146040,4610,4610,4610,4610,17
|
|
20231116,132900,181067670,4635,4635,4635,4635,0
|
|
20231116,132800,181067670,4635,4635,4635,4635,0
|
|
20231116,132700,181067670,4635,4635,4635,4635,0
|
|
20231116,132600,181067670,4635,4635,4635,4635,16
|
|
20231116,132500,180993510,4635,4635,4635,4635,129
|
|
20231116,132400,180395595,4635,4635,4635,4635,1
|
|
20231116,132300,180390960,4635,4635,4635,4635,38
|
|
20231116,132200,180214830,4635,4635,4635,4635,0
|
|
20231116,132100,180214830,4635,4635,4635,4635,7
|
|
20231116,132000,180182385,4635,4635,4635,4635,0
|
|
20231116,131900,180182385,4635,4635,4635,4635,0
|
|
20231116,131800,180182385,4635,4630,4635,4630,16
|
|
20231116,131700,180108275,4610,4620,4620,4610,17
|
|
20231116,131600,180029895,4610,4610,4610,4610,0
|
|
20231116,131500,180029895,4610,4610,4610,4610,0
|
|
20231116,131400,180029895,4610,4610,4610,4610,0
|
|
20231116,131300,180029895,4610,4610,4610,4610,7
|
|
20231116,131200,179997625,4640,4640,4640,4640,1
|
|
20231116,131100,179992985,4640,4640,4640,4640,0
|
|
20231116,131000,179992985,4640,4640,4640,4640,71
|
|
20231116,130900,179663545,4640,4640,4640,4640,0
|
|
20231116,130800,179663545,4640,4640,4640,4640,522
|
|
20231116,130700,177241465,4640,4640,4640,4640,236
|
|
20231116,130600,176146425,4640,4640,4640,4640,11
|
|
20231116,130500,176095385,4640,4640,4640,4640,129
|
|
20231116,130400,175496825,4635,4610,4635,4610,77
|
|
20231116,130300,175140355,4610,4635,4635,4610,61
|
|
20231116,130200,174859120,4635,4635,4635,4635,66
|
|
20231116,130100,174553210,4635,4635,4635,4635,0
|
|
20231116,130000,174553210,4635,4635,4635,4635,0
|
|
20231116,125900,174553210,4635,4635,4635,4635,0
|
|
20231116,125800,174553210,4635,4635,4635,4635,0
|
|
20231116,125700,174553210,4635,4635,4635,4635,0
|
|
20231116,125600,174553210,4635,4635,4635,4635,0
|
|
20231116,125500,174553210,4635,4635,4635,4635,0
|
|
20231116,125400,174553210,4635,4635,4635,4635,16
|
|
20231116,125300,174479050,4635,4635,4635,4635,0
|
|
20231116,125200,174479050,4635,4635,4635,4635,38
|
|
20231116,125100,174302920,4635,4635,4640,4635,72
|
|
20231116,125000,173969160,4635,4635,4635,4635,0
|
|
20231116,124900,173969160,4635,4635,4635,4635,0
|
|
20231116,124800,173969160,4635,4635,4635,4635,0
|
|
20231116,124700,173969160,4635,4635,4635,4635,0
|
|
20231116,124600,173969160,4635,4635,4635,4635,56
|
|
20231116,124500,173709600,4635,4635,4635,4635,129
|
|
20231116,124400,173111685,4635,4635,4635,4635,0
|
|
20231116,124300,173111685,4635,4635,4635,4635,0
|
|
20231116,124200,173111685,4635,4635,4635,4635,210
|
|
20231116,124100,172138335,4635,4635,4635,4635,0
|
|
20231116,124000,172138335,4635,4635,4635,4635,0
|
|
20231116,123900,172138335,4635,4635,4635,4635,0
|
|
20231116,123800,172138335,4635,4605,4635,4595,405
|
|
20231116,123700,170273150,4600,4625,4625,4600,2234
|
|
20231116,123600,159975940,4645,4645,4645,4645,8
|
|
20231116,123500,159938780,4650,4645,4650,4645,12
|
|
20231116,123400,159883030,4655,4655,4655,4655,0
|
|
20231116,123300,159883030,4655,4655,4655,4655,2
|
|
20231116,123200,159873720,4630,4635,4635,4630,143
|
|
20231116,123100,159211575,4620,4645,4645,4620,266
|
|
20231116,123000,157978605,4670,4670,4670,4670,55
|
|
20231116,122900,157721755,4675,4645,4675,4645,157
|
|
20231116,122800,156989280,4640,4640,4640,4640,0
|
|
20231116,122700,156989280,4640,4640,4640,4640,100
|
|
20231116,122600,156525280,4600,4600,4600,4600,0
|
|
20231116,122500,156525280,4600,4690,4690,4600,1659
|
|
20231116,122400,148828650,4690,4690,4695,4690,32
|
|
20231116,122300,148678565,4695,4690,4695,4690,32
|
|
20231116,122200,148528425,4695,4690,4695,4690,707
|
|
20231116,122100,145210800,4690,4685,4690,4685,823
|
|
20231116,122000,141351005,4685,4655,4685,4655,700
|
|
20231116,121900,138072550,4675,4660,4675,4660,1095
|
|
20231116,121800,132958970,4660,4660,4675,4660,155
|
|
20231116,121700,132236640,4675,4675,4675,4675,119
|
|
20231116,121600,131680315,4675,4660,4675,4660,1486
|
|
20231116,121500,124743510,4660,4660,4660,4660,0
|
|
20231116,121400,124743510,4660,4660,4660,4660,0
|
|
20231116,121300,124743510,4660,4660,4660,4660,1
|
|
20231116,121200,124738850,4640,4640,4640,4640,18
|
|
20231116,121100,124655330,4660,4660,4660,4660,0
|
|
20231116,121000,124655330,4660,4660,4660,4660,1
|
|
20231116,120900,124650670,4655,4655,4655,4655,1
|
|
20231116,120800,124646015,4660,4660,4660,4660,0
|
|
20231116,120700,124646015,4660,4645,4660,4645,2373
|
|
20231116,120600,113611730,4645,4645,4645,4645,8
|
|
20231116,120500,113574570,4645,4645,4645,4645,129
|
|
20231116,120400,112975365,4645,4645,4645,4645,0
|
|
20231116,120300,112975365,4645,4645,4645,4645,2
|
|
20231116,120200,112966075,4645,4645,4645,4645,3
|
|
20231116,120100,112952140,4645,4645,4645,4645,42
|
|
20231116,120000,112757050,4625,4625,4625,4625,0
|
|
20231116,115900,112757050,4625,4625,4625,4625,18
|
|
20231116,115800,112673800,4645,4625,4645,4625,73
|
|
20231116,115700,112336155,4645,4645,4645,4645,0
|
|
20231116,115600,112336155,4645,4625,4645,4625,2
|
|
20231116,115500,112326885,4625,4625,4625,4625,150
|
|
20231116,115400,111633135,4640,4640,4640,4640,0
|
|
20231116,115300,111633135,4640,4640,4640,4640,0
|
|
20231116,115200,111633135,4640,4630,4640,4630,1318
|
|
20231116,115100,105525305,4630,4625,4630,4625,18
|
|
20231116,115000,105442015,4630,4630,4630,4630,261
|
|
20231116,114900,104233585,4630,4630,4630,4630,0
|
|
20231116,114800,104233585,4630,4630,4630,4630,9
|
|
20231116,114700,104191915,4630,4630,4630,4600,1576
|
|
20231116,114600,96934390,4630,4630,4630,4630,18
|
|
20231116,114500,96851050,4635,4635,4635,4635,129
|
|
20231116,114400,96253135,4635,4630,4635,4630,220
|
|
20231116,114300,95234470,4630,4630,4630,4630,2
|
|
20231116,114200,95225210,4630,4630,4630,4630,91
|
|
20231116,114100,94803880,4625,4625,4625,4625,3
|
|
20231116,114000,94790005,4630,4630,4630,4630,0
|
|
20231116,113900,94790005,4630,4630,4630,4630,0
|
|
20231116,113800,94790005,4630,4630,4630,4630,0
|
|
20231116,113700,94790005,4630,4630,4630,4630,1
|
|
20231116,113600,94785375,4635,4635,4635,4635,8
|
|
20231116,113500,94748295,4635,4635,4635,4635,0
|
|
20231116,113400,94748295,4635,4635,4635,4635,0
|
|
20231116,113300,94748295,4635,4620,4635,4620,19
|
|
20231116,113200,94660500,4635,4635,4635,4635,1
|
|
20231116,113100,94655865,4635,4635,4635,4635,0
|
|
20231116,113000,94655865,4635,4635,4635,4635,0
|
|
20231116,112900,94655865,4635,4635,4635,4635,0
|
|
20231116,112800,94655865,4635,4635,4635,4635,1
|
|
20231116,112700,94651230,4610,4640,4640,4610,468
|
|
20231116,112600,92491800,4635,4645,4645,4635,31
|
|
20231116,112500,92348105,4640,4640,4640,4640,31
|
|
20231116,112400,92204265,4645,4645,4645,4645,0
|
|
20231116,112300,92204265,4645,4645,4645,4645,1
|
|
20231116,112200,92199620,4640,4635,4650,4635,111
|
|
20231116,112100,91684380,4650,4635,4650,4635,1511
|
|
20231116,112000,84675695,4615,4615,4615,4615,18
|
|
20231116,111900,84592625,4635,4635,4635,4635,0
|
|
20231116,111800,84592625,4635,4625,4635,4625,101
|
|
20231116,111700,84125490,4630,4610,4635,4610,1259
|
|
20231116,111600,78315390,4610,4610,4610,4610,1
|
|
20231116,111500,78310780,4595,4595,4595,4595,3
|
|
20231116,111400,78296995,4615,4615,4615,4615,0
|
|
20231116,111300,78296995,4615,4615,4615,4615,0
|
|
20231116,111200,78296995,4615,4615,4615,4615,1
|
|
20231116,111100,78292380,4595,4595,4595,4595,153
|
|
20231116,111000,77589345,4595,4595,4595,4595,0
|
|
20231116,110900,77589345,4595,4595,4595,4595,0
|
|
20231116,110800,77589345,4595,4595,4595,4595,306
|
|
20231116,110700,76183275,4595,4595,4595,4595,18
|
|
20231116,110600,76100565,4615,4615,4615,4615,8
|
|
20231116,110500,76063645,4610,4610,4610,4610,71
|
|
20231116,110400,75736335,4595,4605,4605,4595,23
|
|
20231116,110300,75630640,4595,4610,4610,4595,428
|
|
20231116,110200,73662550,4605,4605,4605,4605,2
|
|
20231116,110100,73653340,4610,4610,4610,4610,344
|
|
20231116,110000,72067500,4610,4610,4610,4610,108
|
|
20231116,105900,71569620,4620,4620,4620,4620,0
|
|
20231116,105800,71569620,4620,4620,4620,4620,0
|
|
20231116,105700,71569620,4620,4625,4625,4620,502
|
|
20231116,105600,69247880,4625,4625,4625,4625,0
|
|
20231116,105500,69247880,4625,4600,4625,4600,102
|
|
20231116,105400,68778655,4600,4600,4600,4600,18
|
|
20231116,105300,68695855,4625,4625,4625,4625,0
|
|
20231116,105200,68695855,4625,4625,4625,4625,100
|
|
20231116,105100,68233355,4625,4625,4625,4625,8
|
|
20231116,105000,68196355,4595,4595,4595,4595,296
|
|
20231116,104900,66836235,4595,4595,4595,4595,155
|
|
20231116,104800,66124010,4595,4575,4595,4555,1130
|
|
20231116,104700,60949705,4575,4575,4575,4575,200
|
|
20231116,104600,60034705,4575,4575,4580,4575,310
|
|
20231116,104500,58615115,4575,4575,4575,4575,1
|
|
20231116,104400,58610540,4565,4560,4565,4560,14
|
|
20231116,104300,58546680,4580,4580,4580,4580,0
|
|
20231116,104200,58546680,4580,4580,4580,4580,0
|
|
20231116,104100,58546680,4580,4580,4580,4580,112
|
|
20231116,104000,58033720,4580,4580,4580,4580,0
|
|
20231116,103900,58033720,4580,4580,4580,4580,1
|
|
20231116,103800,58029140,4580,4580,4580,4580,0
|
|
20231116,103700,58029140,4580,4580,4580,4580,0
|
|
20231116,103600,58029140,4580,4580,4580,4580,8
|
|
20231116,103500,57992500,4580,4540,4580,4540,11
|
|
20231116,103400,57942520,4580,4580,4580,4580,0
|
|
20231116,103300,57942520,4580,4570,4580,4505,1501
|
|
20231116,103200,51138860,4575,4580,4580,4570,796
|
|
20231116,103100,47498200,4595,4595,4595,4595,0
|
|
20231116,103000,47498200,4595,4610,4610,4595,2020
|
|
20231116,102900,38216135,4595,4600,4600,4595,7
|
|
20231116,102800,38183965,4605,4615,4620,4605,45
|
|
20231116,102700,37976685,4620,4615,4620,4615,3
|
|
20231116,102600,37962835,4615,4615,4615,4615,1
|
|
20231116,102500,37958220,4620,4620,4620,4620,83
|
|
20231116,102400,37574760,4620,4620,4620,4620,1
|
|
20231116,102300,37570140,4625,4625,4625,4625,0
|
|
20231116,102200,37570140,4625,4610,4630,4610,507
|
|
20231116,102100,35227785,4610,4600,4610,4600,17
|
|
20231116,102000,35149510,4610,4610,4610,4610,0
|
|
20231116,101900,35149510,4610,4610,4610,4600,27
|
|
20231116,101800,35025070,4605,4605,4605,4605,30
|
|
20231116,101700,34886920,4610,4595,4610,4595,265
|
|
20231116,101600,33665285,4605,4605,4605,4605,33
|
|
20231116,101500,33513320,4595,4605,4610,4595,671
|
|
20231116,101400,30427480,4605,4640,4640,4605,546
|
|
20231116,101300,27910360,4640,4640,4640,4635,102
|
|
20231116,101200,27437580,4640,4605,4640,4605,40
|
|
20231116,101100,27252680,4655,4665,4665,4650,310
|
|
20231116,101000,25808660,4650,4670,4675,4650,1460
|
|
20231116,100900,18990990,4670,4635,4670,4615,1156
|
|
20231116,100800,13623580,4635,4625,4640,4600,504
|
|
20231116,100700,11287725,4630,4625,4630,4625,821
|
|
20231116,100600,7489155,4625,4590,4630,4575,803
|
|
20231116,100500,3776325,4595,4565,4595,4565,133
|
|
20231116,100400,3166395,4565,4565,4565,4565,57
|
|
20231116,100300,2906190,4530,4530,4530,4530,40
|
|
20231116,100200,2724990,4565,4530,4565,4525,335
|
|
20231116,100100,1209070,4560,4560,4560,4560,6
|
|
20231116,100000,1181710,4560,4525,4560,4525,261
|