595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,195200,369185200,4650,4650,4650,4650,1513
|
|
20231116,195100,369185200,4650,4650,4650,4650,0
|
|
20231116,195000,369185200,4650,4650,4650,4650,0
|
|
20231116,194900,369185200,4650,4650,4650,4650,0
|
|
20231116,194800,369185200,4650,4650,4650,4650,0
|
|
20231116,194700,369185200,4650,4650,4650,4650,0
|
|
20231116,194600,369185200,4650,4650,4650,4650,0
|
|
20231116,194500,369185200,4650,4650,4650,4650,0
|
|
20231116,194400,369185200,4650,4650,4650,4650,0
|
|
20231116,194300,369185200,4650,4650,4650,4650,0
|
|
20231116,194200,369185200,4650,4650,4650,4650,0
|
|
20231116,194100,369185200,4650,4650,4650,4650,0
|
|
20231116,194000,369185200,4650,4650,4650,4650,0
|
|
20231116,193900,369185200,4650,4650,4650,4650,0
|
|
20231116,193800,369185200,4650,4650,4650,4650,0
|
|
20231116,193700,369185200,4650,4650,4650,4650,0
|
|
20231116,193600,369185200,4650,4650,4650,4650,0
|
|
20231116,193500,369185200,4650,4650,4650,4650,0
|
|
20231116,193400,369185200,4650,4650,4650,4650,0
|
|
20231116,193300,369185200,4650,4650,4650,4650,0
|
|
20231116,193200,369185200,4650,4650,4650,4650,0
|
|
20231116,193100,369185200,4650,4650,4650,4650,0
|
|
20231116,193000,369185200,4650,4650,4650,4650,0
|
|
20231116,192900,369185200,4650,4650,4650,4650,0
|
|
20231116,192800,369185200,4650,4650,4650,4650,0
|
|
20231116,192700,369185200,4650,4650,4650,4650,0
|
|
20231116,192600,369185200,4650,4650,4650,4650,0
|
|
20231116,192500,369185200,4650,4650,4650,4650,0
|
|
20231116,192400,369185200,4650,4650,4650,4650,0
|
|
20231116,192300,369185200,4650,4650,4650,4650,0
|
|
20231116,192200,369185200,4650,4650,4650,4650,1513
|
|
20231116,192100,369185200,4650,4650,4650,4650,0
|
|
20231116,192000,369185200,4650,4650,4650,4650,0
|
|
20231116,191900,369185200,4650,4650,4650,4650,0
|
|
20231116,191800,369185200,4650,4650,4650,4650,0
|
|
20231116,191700,369185200,4650,4650,4650,4650,0
|
|
20231116,191600,369185200,4650,4650,4650,4650,0
|
|
20231116,191500,369185200,4650,4650,4650,4650,0
|
|
20231116,191400,369185200,4650,4650,4650,4650,0
|
|
20231116,191300,369185200,4650,4650,4650,4650,0
|
|
20231116,191200,369185200,4650,4650,4650,4650,0
|
|
20231116,191100,369185200,4650,4650,4650,4650,0
|
|
20231116,191000,369185200,4650,4650,4650,4650,0
|
|
20231116,190900,369185200,4650,4650,4650,4650,0
|
|
20231116,190800,369185200,4650,4650,4650,4650,0
|
|
20231116,190700,369185200,4650,4650,4650,4650,0
|
|
20231116,190600,369185200,4650,4650,4650,4650,0
|
|
20231116,190500,369185200,4650,4650,4650,4650,0
|
|
20231116,190400,369185200,4650,4650,4650,4650,0
|
|
20231116,190300,369185200,4650,4650,4650,4650,0
|
|
20231116,190200,369185200,4650,4650,4650,4650,0
|
|
20231116,190100,369185200,4650,4650,4650,4650,0
|
|
20231116,190000,369185200,4650,4650,4650,4650,0
|
|
20231116,185900,369185200,4650,4650,4650,4650,0
|
|
20231116,185800,369185200,4650,4650,4650,4650,0
|
|
20231116,185700,369185200,4650,4650,4650,4650,0
|
|
20231116,185600,369185200,4650,4650,4650,4650,0
|
|
20231116,185500,369185200,4650,4650,4650,4650,0
|
|
20231116,185400,369185200,4650,4650,4650,4650,0
|
|
20231116,185300,369185200,4650,4650,4650,4650,0
|
|
20231116,185200,369185200,4650,4650,4650,4650,1513
|
|
20231116,185100,369185200,4650,4650,4650,4650,0
|
|
20231116,185000,369185200,4650,4650,4650,4650,0
|
|
20231116,184900,369185200,4650,4650,4650,4650,0
|
|
20231116,184800,369185200,4650,4650,4650,4650,0
|
|
20231116,184700,369185200,4650,4650,4650,4650,0
|
|
20231116,184600,369185200,4650,4650,4650,4650,0
|
|
20231116,184500,369185200,4650,4650,4650,4650,0
|
|
20231116,184400,369185200,4650,4650,4650,4650,0
|
|
20231116,184300,369185200,4650,4650,4650,4650,0
|
|
20231116,184200,369185200,4650,4650,4650,4650,0
|
|
20231116,184100,369185200,4650,4650,4650,4650,0
|
|
20231116,184000,369185200,4650,4650,4650,4650,0
|
|
20231116,183900,369185200,4650,4650,4650,4650,0
|
|
20231116,183800,369185200,4650,4650,4650,4650,0
|
|
20231116,183700,369185200,4650,4650,4650,4650,0
|
|
20231116,183600,369185200,4650,4650,4650,4650,0
|
|
20231116,183500,369185200,4650,4650,4650,4650,0
|
|
20231116,183400,369185200,4650,4650,4650,4650,0
|
|
20231116,183300,369185200,4650,4650,4650,4650,0
|
|
20231116,183200,369185200,4650,4650,4650,4650,0
|
|
20231116,183100,369185200,4650,4650,4650,4650,0
|
|
20231116,183000,369185200,4650,4650,4650,4650,0
|
|
20231116,182900,369185200,4650,4650,4650,4650,0
|
|
20231116,182800,369185200,4650,4650,4650,4650,0
|
|
20231116,182700,369185200,4650,4650,4650,4650,0
|
|
20231116,182600,369185200,4650,4650,4650,4650,0
|
|
20231116,182500,369185200,4650,4650,4650,4650,0
|
|
20231116,182400,369185200,4650,4650,4650,4650,0
|
|
20231116,182300,369185200,4650,4650,4650,4650,0
|
|
20231116,182200,369185200,4650,4650,4650,4650,1513
|
|
20231116,182100,369185200,4650,4650,4650,4650,0
|
|
20231116,182000,369185200,4650,4650,4650,4650,0
|
|
20231116,181900,369185200,4650,4650,4650,4650,0
|
|
20231116,181800,369185200,4650,4650,4650,4650,0
|
|
20231116,181700,369185200,4650,4650,4650,4650,0
|
|
20231116,181600,369185200,4650,4650,4650,4650,0
|
|
20231116,181500,369185200,4650,4650,4650,4650,0
|
|
20231116,181400,369185200,4650,4650,4650,4650,0
|
|
20231116,181300,369185200,4650,4650,4650,4650,0
|
|
20231116,181200,369185200,4650,4650,4650,4650,0
|
|
20231116,181100,369185200,4650,4650,4650,4650,0
|
|
20231116,181000,369185200,4650,4650,4650,4650,0
|
|
20231116,180900,369185200,4650,4650,4650,4650,0
|
|
20231116,180800,369185200,4650,4650,4650,4650,0
|
|
20231116,180700,369185200,4650,4650,4650,4650,0
|
|
20231116,180600,369185200,4650,4650,4650,4650,0
|
|
20231116,180500,369185200,4650,4650,4650,4650,0
|
|
20231116,180400,369185200,4650,4650,4650,4650,0
|
|
20231116,180300,369185200,4650,4650,4650,4650,0
|
|
20231116,180200,369185200,4650,4650,4650,4650,0
|
|
20231116,180100,369185200,4650,4650,4650,4650,0
|
|
20231116,180000,369185200,4650,4650,4650,4650,0
|
|
20231116,175900,369185200,4650,4650,4650,4650,0
|
|
20231116,175800,369185200,4650,4650,4650,4650,0
|
|
20231116,175700,369185200,4650,4650,4650,4650,0
|
|
20231116,175600,369185200,4650,4650,4650,4650,0
|
|
20231116,175500,369185200,4650,4650,4650,4650,0
|
|
20231116,175400,369185200,4650,4650,4650,4650,0
|
|
20231116,175300,369185200,4650,4650,4650,4650,0
|
|
20231116,175200,369185200,4650,4650,4650,4650,1513
|
|
20231116,175100,369185200,4650,4650,4650,4650,0
|
|
20231116,175000,369185200,4650,4650,4650,4650,0
|
|
20231116,174900,369185200,4650,4650,4650,4650,0
|
|
20231116,174800,369185200,4650,4650,4650,4650,0
|
|
20231116,174700,369185200,4650,4650,4650,4650,0
|
|
20231116,174600,369185200,4650,4650,4650,4650,0
|
|
20231116,174500,369185200,4650,4650,4650,4650,0
|
|
20231116,174400,369185200,4650,4650,4650,4650,0
|
|
20231116,174300,369185200,4650,4650,4650,4650,0
|
|
20231116,174200,369185200,4650,4650,4650,4650,0
|
|
20231116,174100,369185200,4650,4650,4650,4650,0
|
|
20231116,174000,369185200,4650,4650,4650,4650,0
|
|
20231116,173900,369185200,4650,4650,4650,4650,0
|
|
20231116,173800,369185200,4650,4650,4650,4650,0
|
|
20231116,173700,369185200,4650,4650,4650,4650,0
|
|
20231116,173600,369185200,4650,4650,4650,4650,0
|
|
20231116,173500,369185200,4650,4650,4650,4650,0
|
|
20231116,173400,369185200,4650,4650,4650,4650,0
|
|
20231116,173300,369185200,4650,4650,4650,4650,0
|
|
20231116,173200,369185200,4650,4650,4650,4650,0
|
|
20231116,173100,369185200,4650,4650,4650,4650,0
|
|
20231116,173000,369185200,4650,4650,4650,4650,0
|
|
20231116,172900,369185200,4650,4650,4650,4650,0
|
|
20231116,172800,369185200,4650,4650,4650,4650,0
|
|
20231116,172700,369185200,4650,4650,4650,4650,0
|
|
20231116,172600,369185200,4650,4650,4650,4650,0
|
|
20231116,172500,369185200,4650,4650,4650,4650,0
|
|
20231116,172400,369185200,4650,4650,4650,4650,0
|
|
20231116,172300,369185200,4650,4650,4650,4650,0
|
|
20231116,172200,369185200,4650,4650,4650,4650,1513
|
|
20231116,172100,369185200,4650,4650,4650,4650,0
|
|
20231116,172000,369185200,4650,4650,4650,4650,0
|
|
20231116,171900,369185200,4650,4650,4650,4650,0
|
|
20231116,171800,369185200,4650,4650,4650,4650,0
|
|
20231116,171700,369185200,4650,4650,4650,4650,0
|
|
20231116,171600,369185200,4650,4650,4650,4650,0
|
|
20231116,171500,369185200,4650,4650,4650,4650,0
|
|
20231116,171400,369185200,4650,4650,4650,4650,0
|
|
20231116,171300,369185200,4650,4650,4650,4650,0
|
|
20231116,171200,369185200,4650,4650,4650,4650,0
|
|
20231116,171100,369185200,4650,4650,4650,4650,0
|
|
20231116,171000,369185200,4650,4650,4650,4650,0
|
|
20231116,170900,369185200,4650,4650,4650,4650,0
|
|
20231116,170800,369185200,4650,4650,4650,4650,0
|
|
20231116,170700,369185200,4650,4650,4650,4650,0
|
|
20231116,170600,369185200,4650,4650,4650,4650,0
|
|
20231116,170500,369185200,4650,4650,4650,4650,0
|
|
20231116,170400,369185200,4650,4650,4650,4650,0
|
|
20231116,170300,369185200,4650,4650,4650,4650,0
|
|
20231116,170200,369185200,4650,4650,4650,4650,0
|
|
20231116,170100,369185200,4650,4650,4650,4650,0
|
|
20231116,170000,369185200,4650,4650,4650,4650,0
|
|
20231116,165900,369185200,4650,4650,4650,4650,0
|
|
20231116,165800,369185200,4650,4650,4650,4650,0
|
|
20231116,165700,369185200,4650,4650,4650,4650,0
|
|
20231116,165600,369185200,4650,4650,4650,4650,0
|
|
20231116,165500,369185200,4650,4650,4650,4650,0
|
|
20231116,165400,369185200,4650,4650,4650,4650,0
|
|
20231116,165300,369185200,4650,4650,4650,4650,0
|
|
20231116,165200,369185200,4650,4650,4650,4650,1513
|
|
20231116,165100,369185200,4650,4650,4650,4650,0
|
|
20231116,165000,369185200,4650,4650,4650,4650,0
|
|
20231116,164900,369185200,4650,4650,4650,4650,0
|
|
20231116,164800,369185200,4650,4650,4650,4650,0
|
|
20231116,164700,369185200,4650,4650,4650,4650,0
|
|
20231116,164600,369185200,4650,4650,4650,4650,0
|
|
20231116,164500,369185200,4650,4650,4650,4650,0
|
|
20231116,164400,369185200,4650,4650,4650,4650,0
|
|
20231116,164300,369185200,4650,4650,4650,4650,0
|
|
20231116,164200,369185200,4650,4650,4650,4650,0
|
|
20231116,164100,369185200,4650,4650,4650,4650,0
|
|
20231116,164000,369185200,4650,4650,4650,4650,0
|
|
20231116,163900,369185200,4650,4650,4650,4650,0
|
|
20231116,163800,369185200,4650,4650,4650,4650,0
|
|
20231116,163700,369185200,4650,4650,4650,4650,0
|
|
20231116,163600,369185200,4650,4650,4650,4650,0
|
|
20231116,163500,369185200,4650,4650,4650,4650,0
|
|
20231116,163400,369185200,4650,4650,4650,4650,0
|
|
20231116,163300,369185200,4650,4650,4650,4650,0
|
|
20231116,163200,369185200,4650,4650,4650,4650,0
|
|
20231116,163100,369185200,4650,4650,4650,4650,0
|
|
20231116,163000,369185200,4650,4650,4650,4650,1513
|
|
20231116,162900,362149750,4645,4645,4645,4645,0
|
|
20231116,162800,362149750,4645,4645,4645,4645,0
|
|
20231116,162700,362149750,4645,4645,4645,4645,0
|
|
20231116,162600,362149750,4645,4645,4645,4645,0
|
|
20231116,162500,362149750,4645,4645,4645,4645,0
|
|
20231116,162400,362149750,4645,4645,4645,4645,0
|
|
20231116,162300,362149750,4645,4645,4645,4645,0
|
|
20231116,162200,362149750,4645,4645,4645,4645,0
|
|
20231116,162100,362149750,4645,4645,4645,4645,0
|
|
20231116,162000,362149750,4645,4645,4645,4645,0
|
|
20231116,161900,362149750,4645,4645,4645,4645,611
|
|
20231116,161800,359311655,4640,4635,4640,4635,1460
|
|
20231116,161700,352540330,4630,4630,4630,4630,216
|
|
20231116,161600,351540250,4630,4630,4630,4630,25
|
|
20231116,161500,351424500,4625,4625,4625,4625,1
|
|
20231116,161400,351419875,4625,4625,4625,4625,1
|
|
20231116,161300,351415250,4620,4620,4620,4620,403
|
|
20231116,161200,349553390,4620,4620,4620,4620,284
|
|
20231116,161100,348241310,4625,4620,4625,4620,1840
|
|
20231116,161000,339740415,4625,4620,4625,4620,22
|
|
20231116,160900,339638770,4625,4625,4625,4625,0
|
|
20231116,160800,339638770,4625,4625,4625,4625,18
|
|
20231116,160700,339555520,4625,4625,4625,4625,0
|
|
20231116,160600,339555520,4625,4625,4625,4625,18
|
|
20231116,160500,339472270,4620,4620,4620,4620,5
|
|
20231116,160400,339449170,4625,4625,4625,4625,17
|
|
20231116,160300,339370545,4625,4625,4625,4625,0
|
|
20231116,160200,339370545,4625,4625,4625,4625,1
|
|
20231116,160100,339365920,4625,4625,4625,4625,1918
|
|
20231116,160000,330495170,4625,4625,4625,4625,0
|
|
20231116,155900,330495170,4625,4625,4625,4625,18
|
|
20231116,155800,330411920,4625,4625,4625,4625,14
|
|
20231116,155700,330347170,4625,4625,4625,4625,0
|
|
20231116,155600,330347170,4625,4625,4625,4625,78
|
|
20231116,155500,329986420,4625,4625,4625,4625,0
|
|
20231116,155400,329986420,4625,4625,4625,4625,18
|
|
20231116,155300,329903170,4625,4625,4625,4625,131
|
|
20231116,155200,329297295,4625,4625,4625,4625,18
|
|
20231116,155100,329214045,4620,4620,4620,4620,0
|
|
20231116,155000,329214045,4620,4620,4620,4620,3
|
|
20231116,154900,329200185,4625,4625,4625,4625,18
|
|
20231116,154800,329116935,4625,4625,4625,4625,40
|
|
20231116,154700,328931935,4625,4625,4625,4625,39
|
|
20231116,154600,328751560,4625,4625,4625,4625,0
|
|
20231116,154500,328751560,4625,4625,4625,4625,14
|
|
20231116,154400,328686810,4625,4625,4625,4625,17
|
|
20231116,154300,328608185,4625,4625,4625,4625,0
|
|
20231116,154200,328608185,4625,4625,4625,4625,18
|
|
20231116,154100,328524935,4625,4625,4625,4625,0
|
|
20231116,154000,328524935,4625,4625,4625,4625,18
|
|
20231116,153900,328441685,4625,4625,4625,4625,0
|
|
20231116,153800,328441685,4625,4625,4625,4625,0
|
|
20231116,153700,328441685,4625,4625,4625,4625,28
|
|
20231116,153600,328312185,4625,4625,4625,4625,5
|
|
20231116,153500,328289060,4620,4620,4620,4620,123
|
|
20231116,153400,327720800,4620,4620,4620,4620,5
|
|
20231116,153300,327697700,4620,4625,4625,4620,340
|
|
20231116,153200,326126810,4620,4620,4620,4620,10
|
|
20231116,153100,326080610,4620,4620,4620,4620,4300
|
|
20231116,153000,306214610,4625,4625,4625,4625,18
|
|
20231116,152900,306131360,4620,4620,4620,4620,1
|
|
20231116,152800,306126740,4625,4625,4625,4625,17
|
|
20231116,152700,306048115,4625,4625,4625,4625,0
|
|
20231116,152600,306048115,4625,4625,4625,4625,0
|
|
20231116,152500,306048115,4625,4625,4625,4625,23
|
|
20231116,152400,305941740,4625,4625,4625,4625,259
|
|
20231116,152300,304743865,4625,4625,4625,4625,23
|
|
20231116,152200,304637490,4620,4620,4620,4620,300
|
|
20231116,152100,303251490,4625,4625,4625,4625,18
|
|
20231116,152000,303168240,4625,4625,4625,4625,0
|
|
20231116,151900,303168240,4625,4625,4625,4625,10
|
|
20231116,151800,303121990,4625,4620,4625,4620,25
|
|
20231116,151700,303006370,4625,4625,4625,4625,0
|
|
20231116,151600,303006370,4625,4625,4625,4625,18
|
|
20231116,151500,302923120,4625,4625,4625,4625,0
|
|
20231116,151400,302923120,4625,4625,4625,4625,0
|
|
20231116,151300,302923120,4625,4625,4625,4625,18
|
|
20231116,151200,302839870,4625,4625,4625,4625,0
|
|
20231116,151100,302839870,4625,4625,4625,4625,18
|
|
20231116,151000,302756620,4625,4625,4625,4625,10
|
|
20231116,150900,302710370,4625,4625,4625,4625,17
|
|
20231116,150800,302631745,4620,4620,4620,4620,1
|
|
20231116,150700,302627125,4625,4625,4625,4625,0
|
|
20231116,150600,302627125,4625,4625,4625,4625,18
|
|
20231116,150500,302543875,4625,4625,4625,4625,0
|
|
20231116,150400,302543875,4625,4625,4625,4625,28
|
|
20231116,150300,302414375,4620,4620,4620,4620,0
|
|
20231116,150200,302414375,4620,4625,4625,4620,2
|
|
20231116,150100,302405130,4620,4625,4625,4620,23
|
|
20231116,150000,302298780,4625,4620,4625,4620,37
|
|
20231116,145900,302127835,4620,4620,4625,4620,24
|
|
20231116,145800,302016865,4620,4625,4625,4620,178
|
|
20231116,145700,301193620,4630,4630,4630,4630,18
|
|
20231116,145600,301110280,4625,4625,4625,4625,9
|
|
20231116,145500,301068655,4630,4630,4630,4630,0
|
|
20231116,145400,301068655,4630,4625,4630,4625,418
|
|
20231116,145300,299135315,4625,4625,4625,4625,300
|
|
20231116,145200,297747815,4630,4630,4630,4630,18
|
|
20231116,145100,297664475,4625,4625,4625,4625,0
|
|
20231116,145000,297664475,4625,4625,4625,4625,17
|
|
20231116,144900,297585850,4630,4625,4630,4625,467
|
|
20231116,144800,295425890,4625,4625,4625,4625,1
|
|
20231116,144700,295421265,4630,4625,4630,4625,518
|
|
20231116,144600,293025425,4625,4625,4625,4625,150
|
|
20231116,144500,292331675,4630,4625,4630,4625,230
|
|
20231116,144400,291267830,4625,4630,4630,4625,145
|
|
20231116,144300,290596885,4630,4630,4630,4625,1011
|
|
20231116,144200,285916000,4630,4630,4630,4630,49
|
|
20231116,144100,285689130,4630,4630,4630,4625,143
|
|
20231116,144000,285027645,4625,4630,4630,4625,533
|
|
20231116,143900,282562430,4630,4630,4630,4630,0
|
|
20231116,143800,282562430,4630,4630,4630,4625,20
|
|
20231116,143700,282469835,4630,4630,4630,4630,0
|
|
20231116,143600,282469835,4630,4630,4630,4630,0
|
|
20231116,143500,282469835,4630,4625,4630,4625,849
|
|
20231116,143400,278543120,4630,4630,4630,4630,0
|
|
20231116,143300,278543120,4630,4630,4630,4630,18
|
|
20231116,143200,278459780,4630,4630,4630,4630,0
|
|
20231116,143100,278459780,4630,4630,4630,4630,0
|
|
20231116,143000,278459780,4630,4630,4630,4630,60
|
|
20231116,142900,278181980,4630,4630,4630,4630,1
|
|
20231116,142800,278177350,4625,4630,4630,4625,65
|
|
20231116,142700,277876635,4630,4630,4630,4630,0
|
|
20231116,142600,277876635,4630,4630,4630,4630,18
|
|
20231116,142500,277793295,4630,4630,4630,4630,2
|
|
20231116,142400,277784035,4625,4625,4625,4625,60
|
|
20231116,142300,277506535,4625,4625,4625,4625,99
|
|
20231116,142200,277048660,4625,4625,4625,4625,250
|
|
20231116,142100,275892410,4630,4630,4630,4630,18
|
|
20231116,142000,275809070,4625,4630,4630,4625,29
|
|
20231116,141900,275674940,4625,4625,4625,4625,525
|
|
20231116,141800,273246815,4630,4630,4630,4630,18
|
|
20231116,141700,273163475,4630,4630,4630,4630,0
|
|
20231116,141600,273163475,4630,4630,4630,4630,18
|
|
20231116,141500,273080135,4630,4630,4630,4630,0
|
|
20231116,141400,273080135,4630,4630,4630,4630,99
|
|
20231116,141300,272621765,4630,4630,4630,4630,0
|
|
20231116,141200,272621765,4630,4630,4630,4630,1
|
|
20231116,141100,272617135,4620,4625,4625,4620,191
|
|
20231116,141000,271733965,4630,4630,4630,4630,1
|
|
20231116,140900,271729335,4625,4625,4630,4625,4633
|
|
20231116,140800,250301620,4630,4630,4630,4630,0
|
|
20231116,140700,250301620,4630,4630,4630,4630,1300
|
|
20231116,140600,244282620,4630,4630,4630,4630,518
|
|
20231116,140500,241884280,4630,4630,4630,4630,0
|
|
20231116,140400,241884280,4630,4630,4630,4630,18
|
|
20231116,140300,241800940,4630,4630,4630,4630,0
|
|
20231116,140200,241800940,4630,4630,4630,4630,18
|
|
20231116,140100,241717600,4625,4625,4625,4625,0
|
|
20231116,140000,241717600,4625,4625,4625,4625,8
|
|
20231116,135900,241680600,4630,4630,4630,4630,18
|
|
20231116,135800,241597260,4630,4630,4630,4630,0
|
|
20231116,135700,241597260,4630,4630,4630,4630,18
|
|
20231116,135600,241513920,4630,4630,4630,4630,0
|
|
20231116,135500,241513920,4630,4630,4630,4630,17
|
|
20231116,135400,241435210,4625,4625,4625,4625,4
|
|
20231116,135300,241416710,4630,4630,4630,4630,0
|
|
20231116,135200,241416710,4630,4630,4630,4630,18
|
|
20231116,135100,241333370,4630,4630,4630,4630,0
|
|
20231116,135000,241333370,4630,4630,4630,4630,24
|
|
20231116,134900,241222250,4630,4630,4630,4630,0
|
|
20231116,134800,241222250,4630,4630,4630,4630,14
|
|
20231116,134700,241157430,4630,4630,4630,4630,18
|
|
20231116,134600,241074090,4630,4630,4630,4630,107
|
|
20231116,134500,240578680,4630,4630,4630,4630,18
|
|
20231116,134400,240495340,4630,4630,4630,4630,0
|
|
20231116,134300,240495340,4630,4630,4630,4630,18
|
|
20231116,134200,240412000,4630,4630,4630,4630,100
|
|
20231116,134100,239949000,4630,4625,4630,4625,213
|
|
20231116,134000,238962875,4630,4625,4630,4625,38
|
|
20231116,133900,238787035,4625,4625,4625,4625,54
|
|
20231116,133800,238537285,4630,4630,4630,4630,18
|
|
20231116,133700,238453945,4630,4630,4630,4630,0
|
|
20231116,133600,238453945,4630,4630,4630,4630,0
|
|
20231116,133500,238453945,4630,4630,4630,4630,17
|
|
20231116,133400,238375235,4630,4630,4630,4630,0
|
|
20231116,133300,238375235,4630,4630,4630,4630,118
|
|
20231116,133200,237828895,4630,4630,4630,4630,0
|
|
20231116,133100,237828895,4630,4630,4630,4630,18
|
|
20231116,133000,237745555,4630,4630,4630,4630,100
|
|
20231116,132900,237282555,4630,4630,4630,4630,100
|
|
20231116,132800,236819555,4630,4630,4630,4630,48
|
|
20231116,132700,236597315,4630,4630,4630,4630,10
|
|
20231116,132600,236551015,4630,4630,4630,4630,18
|
|
20231116,132500,236467675,4630,4630,4630,4630,0
|
|
20231116,132400,236467675,4630,4630,4630,4630,10
|
|
20231116,132300,236421375,4630,4630,4630,4630,18
|
|
20231116,132200,236338035,4630,4630,4630,4630,20
|
|
20231116,132100,236245435,4630,4625,4630,4625,127
|
|
20231116,132000,235657460,4625,4630,4630,4625,49
|
|
20231116,131900,235430635,4630,4630,4630,4630,118
|
|
20231116,131800,234884295,4630,4630,4630,4630,150
|
|
20231116,131700,234189795,4630,4630,4630,4630,120
|
|
20231116,131600,233634195,4630,4630,4630,4630,87
|
|
20231116,131500,233231385,4630,4630,4630,4630,170
|
|
20231116,131400,232444285,4630,4630,4630,4625,368
|
|
20231116,131300,230741895,4630,4630,4630,4630,140
|
|
20231116,131200,230093695,4630,4630,4630,4630,38
|
|
20231116,131100,229917755,4630,4625,4630,4625,42
|
|
20231116,131000,229723355,4625,4630,4630,4625,45
|
|
20231116,130900,229515080,4630,4630,4630,4630,18
|
|
20231116,130800,229431740,4630,4630,4630,4630,10
|
|
20231116,130700,229385440,4630,4630,4630,4630,98
|
|
20231116,130600,228931700,4630,4630,4630,4630,60
|
|
20231116,130500,228653900,4630,4630,4630,4630,169
|
|
20231116,130400,227871430,4630,4630,4630,4630,98
|
|
20231116,130300,227417690,4630,4630,4630,4630,0
|
|
20231116,130200,227417690,4630,4630,4630,4630,18
|
|
20231116,130100,227334350,4625,4625,4625,4625,42
|
|
20231116,130000,227140100,4625,4630,4630,4625,177
|
|
20231116,125900,226320635,4630,4630,4630,4630,0
|
|
20231116,125800,226320635,4630,4630,4630,4630,150
|
|
20231116,125700,225626135,4630,4630,4630,4630,27
|
|
20231116,125600,225501125,4625,4630,4630,4625,151
|
|
20231116,125500,224802000,4630,4630,4630,4630,18
|
|
20231116,125400,224718660,4630,4630,4630,4630,150
|
|
20231116,125300,224024160,4630,4630,4630,4630,0
|
|
20231116,125200,224024160,4630,4630,4630,4630,169
|
|
20231116,125100,223241690,4625,4625,4625,4625,5
|
|
20231116,125000,223218565,4630,4630,4630,4630,168
|
|
20231116,124900,222440725,4630,4630,4630,4630,150
|
|
20231116,124800,221746225,4630,4630,4630,4630,18
|
|
20231116,124700,221662885,4630,4630,4630,4630,151
|
|
20231116,124600,220963755,4630,4630,4630,4630,0
|
|
20231116,124500,220963755,4630,4630,4630,4630,168
|
|
20231116,124400,220185915,4630,4630,4630,4630,0
|
|
20231116,124300,220185915,4630,4630,4630,4630,168
|
|
20231116,124200,219408075,4630,4630,4630,4630,0
|
|
20231116,124100,219408075,4630,4625,4630,4625,156
|
|
20231116,124000,218685825,4630,4630,4630,4625,174
|
|
20231116,123900,217880235,4630,4630,4630,4630,0
|
|
20231116,123800,217880235,4630,4630,4630,4630,167
|
|
20231116,123700,217107025,4630,4630,4630,4630,0
|
|
20231116,123600,217107025,4630,4630,4630,4630,168
|
|
20231116,123500,216329185,4630,4630,4630,4630,0
|
|
20231116,123400,216329185,4630,4630,4630,4630,150
|
|
20231116,123300,215634685,4630,4630,4630,4630,18
|
|
20231116,123200,215551345,4630,4630,4630,4630,150
|
|
20231116,123100,214856845,4630,4630,4630,4630,18
|
|
20231116,123000,214773505,4630,4625,4630,4625,157
|
|
20231116,122900,214046630,4625,4625,4625,4625,690
|
|
20231116,122800,210855380,4620,4625,4625,4620,1784
|
|
20231116,122700,202613285,4630,4630,4630,4630,150
|
|
20231116,122600,201918785,4630,4630,4630,4630,18
|
|
20231116,122500,201835445,4630,4630,4630,4630,150
|
|
20231116,122400,201140945,4630,4630,4630,4630,18
|
|
20231116,122300,201057605,4630,4630,4630,4630,150
|
|
20231116,122200,200363105,4630,4630,4630,4630,0
|
|
20231116,122100,200363105,4630,4625,4630,4625,173
|
|
20231116,122000,199562145,4630,4630,4630,4630,150
|
|
20231116,121900,198867645,4630,4630,4630,4630,18
|
|
20231116,121800,198784305,4630,4630,4630,4630,150
|
|
20231116,121700,198089805,4630,4630,4630,4630,18
|
|
20231116,121600,198006465,4630,4630,4630,4630,150
|
|
20231116,121500,197311965,4625,4625,4625,4625,9
|
|
20231116,121400,197270340,4625,4630,4630,4625,280
|
|
20231116,121300,195974590,4630,4630,4630,4630,0
|
|
20231116,121200,195974590,4630,4630,4630,4630,168
|
|
20231116,121100,195196750,4625,4625,4625,4625,125
|
|
20231116,121000,194618625,4630,4625,4630,4625,175
|
|
20231116,120900,193808500,4630,4630,4630,4630,168
|
|
20231116,120800,193030660,4630,4630,4630,4630,0
|
|
20231116,120700,193030660,4630,4630,4630,4630,168
|
|
20231116,120600,192252820,4625,4625,4625,4625,0
|
|
20231116,120500,192252820,4625,4630,4630,4625,169
|
|
20231116,120400,191470355,4630,4630,4630,4630,0
|
|
20231116,120300,191470355,4630,4630,4630,4630,150
|
|
20231116,120200,190775855,4630,4630,4630,4630,17
|
|
20231116,120100,190697145,4630,4630,4630,4630,150
|
|
20231116,120000,190002645,4630,4625,4630,4625,306
|
|
20231116,115900,188587305,4625,4625,4625,4625,288
|
|
20231116,115800,187255305,4630,4630,4630,4630,150
|
|
20231116,115700,186560805,4630,4630,4630,4630,18
|
|
20231116,115600,186477465,4630,4630,4630,4630,150
|
|
20231116,115500,185782965,4630,4630,4630,4630,29
|
|
20231116,115400,185648695,4630,4630,4630,4630,150
|
|
20231116,115300,184954195,4630,4630,4630,4630,18
|
|
20231116,115200,184870855,4630,4630,4630,4630,150
|
|
20231116,115100,184176355,4630,4630,4630,4630,0
|
|
20231116,115000,184176355,4630,4630,4630,4625,321
|
|
20231116,114900,182690195,4630,4630,4630,4630,150
|
|
20231116,114800,181995695,4630,4630,4630,4630,18
|
|
20231116,114700,181912355,4630,4630,4630,4630,150
|
|
20231116,114600,181217855,4630,4630,4630,4630,36
|
|
20231116,114500,181051175,4630,4630,4630,4630,150
|
|
20231116,114400,180356675,4630,4630,4630,4630,0
|
|
20231116,114300,180356675,4630,4630,4630,4630,167
|
|
20231116,114200,179583465,4630,4630,4630,4630,300
|
|
20231116,114100,178194465,4630,4625,4630,4625,214
|
|
20231116,114000,177203875,4630,4630,4630,4630,150
|
|
20231116,113900,176509375,4630,4630,4630,4630,0
|
|
20231116,113800,176509375,4630,4630,4630,4630,168
|
|
20231116,113700,175731535,4630,4630,4630,4630,200
|
|
20231116,113600,174805535,4630,4630,4630,4630,168
|
|
20231116,113500,174027695,4625,4625,4625,4625,1
|
|
20231116,113400,174023070,4630,4630,4630,4630,219
|
|
20231116,113300,173009100,4630,4630,4630,4630,0
|
|
20231116,113200,173009100,4630,4630,4630,4630,479
|
|
20231116,113100,170791330,4625,4625,4630,4625,39
|
|
20231116,113000,170610865,4630,4630,4630,4630,150
|
|
20231116,112900,169916365,4630,4630,4630,4630,168
|
|
20231116,112800,169138525,4630,4630,4630,4630,0
|
|
20231116,112700,169138525,4630,4630,4630,4630,150
|
|
20231116,112600,168444025,4630,4630,4630,4630,18
|
|
20231116,112500,168360685,4630,4630,4630,4630,150
|
|
20231116,112400,167666185,4630,4630,4630,4630,17
|
|
20231116,112300,167587475,4630,4630,4630,4630,150
|
|
20231116,112200,166892975,4630,4630,4630,4630,18
|
|
20231116,112100,166809635,4630,4625,4630,4625,180
|
|
20231116,112000,165976385,4625,4630,4630,4625,165
|
|
20231116,111900,165212510,4630,4630,4630,4630,18
|
|
20231116,111800,165129170,4630,4630,4630,4630,150
|
|
20231116,111700,164434670,4630,4630,4630,4630,18
|
|
20231116,111600,164351330,4630,4630,4630,4630,164
|
|
20231116,111500,163592010,4630,4630,4630,4630,0
|
|
20231116,111400,163592010,4630,4630,4630,4630,168
|
|
20231116,111300,162814170,4630,4630,4630,4630,0
|
|
20231116,111200,162814170,4630,4625,4630,4625,210
|
|
20231116,111100,161842080,4630,4630,4630,4630,151
|
|
20231116,111000,161142950,4625,4620,4625,4620,4137
|
|
20231116,110900,142024965,4620,4620,4620,4620,150
|
|
20231116,110800,141331965,4620,4620,4620,4620,0
|
|
20231116,110700,141331965,4620,4620,4620,4620,168
|
|
20231116,110600,140555805,4615,4615,4615,4615,0
|
|
20231116,110500,140555805,4615,4615,4615,4615,1431
|
|
20231116,110400,133951740,4615,4615,4615,4615,0
|
|
20231116,110300,133951740,4615,4615,4615,4610,169
|
|
20231116,110200,133171810,4615,4615,4615,4615,0
|
|
20231116,110100,133171810,4615,4610,4615,4610,856
|
|
20231116,110000,129224900,4615,4620,4620,4615,369
|
|
20231116,105900,127521215,4620,4620,4620,4620,2
|
|
20231116,105800,127511975,4630,4630,4630,4630,186
|
|
20231116,105700,126650795,4630,4630,4630,4630,0
|
|
20231116,105600,126650795,4630,4630,4630,4630,150
|
|
20231116,105500,125956295,4630,4630,4630,4630,18
|
|
20231116,105400,125872955,4630,4630,4630,4630,150
|
|
20231116,105300,125178455,4630,4630,4630,4630,70
|
|
20231116,105200,124854355,4630,4630,4630,4630,151
|
|
20231116,105100,124155225,4615,4610,4615,4610,3893
|
|
20231116,105000,106189080,4615,4615,4615,4615,0
|
|
20231116,104900,106189080,4615,4615,4615,4615,150
|
|
20231116,104800,105496830,4615,4610,4615,4610,22
|
|
20231116,104700,105395325,4615,4615,4615,4615,2250
|
|
20231116,104600,95011575,4615,4615,4615,4615,18
|
|
20231116,104500,94928505,4615,4615,4615,4615,150
|
|
20231116,104400,94236255,4610,4610,4610,4610,2
|
|
20231116,104300,94227035,4615,4610,4615,4610,233
|
|
20231116,104200,93152030,4610,4610,4610,4610,2
|
|
20231116,104100,93142810,4605,4600,4605,4600,1011
|
|
20231116,104000,88492155,4600,4605,4605,4600,3720
|
|
20231116,103900,71369325,4610,4615,4615,4610,2070
|
|
20231116,103800,61826535,4620,4620,4620,4620,150
|
|
20231116,103700,61133535,4615,4620,4620,4615,2194
|
|
20231116,103600,51007570,4625,4625,4625,4625,168
|
|
20231116,103500,50230570,4625,4625,4625,4625,0
|
|
20231116,103400,50230570,4625,4625,4625,4625,168
|
|
20231116,103300,49453570,4625,4625,4625,4625,0
|
|
20231116,103200,49453570,4625,4625,4625,4625,151
|
|
20231116,103100,48755195,4625,4625,4625,4620,187
|
|
20231116,103000,47890415,4625,4625,4625,4625,1
|
|
20231116,102900,47885790,4625,4625,4625,4625,17
|
|
20231116,102800,47807165,4615,4615,4615,4615,103
|
|
20231116,102700,47331820,4615,4620,4625,4615,370
|
|
20231116,102600,45621675,4615,4615,4615,4615,798
|
|
20231116,102500,41938905,4615,4620,4625,4615,819
|
|
20231116,102400,38154380,4625,4620,4625,4620,127
|
|
20231116,102300,37567500,4620,4625,4625,4620,268
|
|
20231116,102200,36328020,4630,4625,4630,4625,38
|
|
20231116,102100,36152180,4625,4625,4625,4625,16
|
|
20231116,102000,36078180,4620,4625,4630,4620,218
|
|
20231116,101900,35069550,4625,4625,4625,4625,0
|
|
20231116,101800,35069550,4625,4620,4625,4620,749
|
|
20231116,101700,31605430,4615,4625,4625,4615,1530
|
|
20231116,101600,24542200,4625,4630,4630,4625,163
|
|
20231116,101500,23787535,4620,4630,4630,4620,76
|
|
20231116,101400,23435935,4630,4620,4630,4620,845
|
|
20231116,101300,19530435,4620,4625,4625,4620,1474
|
|
20231116,101200,12717160,4620,4620,4620,4620,10
|
|
20231116,101100,12670960,4625,4635,4635,4625,576
|
|
20231116,101000,10005150,4635,4630,4635,4630,202
|
|
20231116,100900,9069870,4640,4635,4640,4635,180
|
|
20231116,100800,8234860,4635,4640,4640,4635,42
|
|
20231116,100700,8040040,4645,4645,4645,4645,150
|
|
20231116,100600,7343290,4645,4645,4645,4645,0
|
|
20231116,100500,7343290,4645,4645,4645,4640,219
|
|
20231116,100400,6326050,4645,4645,4645,4645,0
|
|
20231116,100300,6326050,4645,4645,4645,4645,342
|
|
20231116,100200,4737460,4645,4640,4645,4635,161
|
|
20231116,100100,3990380,4640,4635,4640,4635,316
|
|
20231116,100000,2525715,4635,4645,4645,4635,544
|