595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185200,3139958568,455,455,455,455,39471
|
|
20231114,185100,3139958568,455,455,455,455,0
|
|
20231114,185000,3139958568,455,455,455,455,0
|
|
20231114,184900,3139958568,455,455,455,455,0
|
|
20231114,184800,3139958568,455,455,455,455,0
|
|
20231114,184700,3139958568,455,455,455,455,0
|
|
20231114,184600,3139958568,455,455,455,455,0
|
|
20231114,184500,3139958568,455,455,455,455,0
|
|
20231114,184400,3139958568,455,455,455,455,0
|
|
20231114,184300,3139958568,455,455,455,455,0
|
|
20231114,184200,3139958568,455,455,455,455,0
|
|
20231114,184100,3139958568,455,455,455,455,0
|
|
20231114,184000,3139958568,455,455,455,455,0
|
|
20231114,183900,3139958568,455,455,455,455,0
|
|
20231114,183800,3139958568,455,455,455,455,0
|
|
20231114,183700,3139958568,455,455,455,455,0
|
|
20231114,183600,3139958568,455,455,455,455,0
|
|
20231114,183500,3139958568,455,455,455,455,0
|
|
20231114,183400,3139958568,455,455,455,455,0
|
|
20231114,183300,3139958568,455,455,455,455,0
|
|
20231114,183200,3139958568,455,455,455,455,0
|
|
20231114,183100,3139958568,455,455,455,455,0
|
|
20231114,183000,3139958568,455,455,455,455,0
|
|
20231114,182900,3139958568,455,455,455,455,0
|
|
20231114,182800,3139958568,455,455,455,455,0
|
|
20231114,182700,3139958568,455,455,455,455,0
|
|
20231114,182600,3139958568,455,455,455,455,0
|
|
20231114,182500,3139958568,455,455,455,455,0
|
|
20231114,182400,3139958568,455,455,455,455,0
|
|
20231114,182300,3139958568,455,455,455,455,0
|
|
20231114,182200,3139958568,455,455,455,455,39471
|
|
20231114,182100,3139958568,455,455,455,455,0
|
|
20231114,182000,3139958568,455,455,455,455,0
|
|
20231114,181900,3139958568,455,455,455,455,0
|
|
20231114,181800,3139958568,455,455,455,455,0
|
|
20231114,181700,3139958568,455,455,455,455,0
|
|
20231114,181600,3139958568,455,455,455,455,0
|
|
20231114,181500,3139958568,455,455,455,455,0
|
|
20231114,181400,3139958568,455,455,455,455,0
|
|
20231114,181300,3139958568,455,455,455,455,0
|
|
20231114,181200,3139958568,455,455,455,455,0
|
|
20231114,181100,3139958568,455,455,455,455,0
|
|
20231114,181000,3139958568,455,455,455,455,0
|
|
20231114,180900,3139958568,455,455,455,455,0
|
|
20231114,180800,3139958568,455,455,455,455,0
|
|
20231114,180700,3139958568,455,455,455,455,0
|
|
20231114,180600,3139958568,455,455,455,455,0
|
|
20231114,180500,3139958568,455,455,455,455,0
|
|
20231114,180400,3139958568,455,455,455,455,0
|
|
20231114,180300,3139958568,455,455,455,455,0
|
|
20231114,180200,3139958568,455,455,455,455,0
|
|
20231114,180100,3139958568,455,455,455,455,0
|
|
20231114,180000,3139958568,455,455,455,455,0
|
|
20231114,175900,3139958568,455,455,455,455,0
|
|
20231114,175800,3139958568,455,455,455,455,0
|
|
20231114,175700,3139958568,455,455,455,455,0
|
|
20231114,175600,3139958568,455,455,455,455,0
|
|
20231114,175500,3139958568,455,455,455,455,0
|
|
20231114,175400,3139958568,455,455,455,455,0
|
|
20231114,175300,3139958568,455,455,455,455,0
|
|
20231114,175200,3139958568,455,455,455,455,39471
|
|
20231114,175100,3139958568,455,455,455,455,0
|
|
20231114,175000,3139958568,455,455,455,455,0
|
|
20231114,174900,3139958568,455,455,455,455,0
|
|
20231114,174800,3139958568,455,455,455,455,0
|
|
20231114,174700,3139958568,455,455,455,455,0
|
|
20231114,174600,3139958568,455,455,455,455,0
|
|
20231114,174500,3139958568,455,455,455,455,0
|
|
20231114,174400,3139958568,455,455,455,455,0
|
|
20231114,174300,3139958568,455,455,455,455,0
|
|
20231114,174200,3139958568,455,455,455,455,0
|
|
20231114,174100,3139958568,455,455,455,455,0
|
|
20231114,174000,3139958568,455,455,455,455,0
|
|
20231114,173900,3139958568,455,455,455,455,0
|
|
20231114,173800,3139958568,455,455,455,455,0
|
|
20231114,173700,3139958568,455,455,455,455,0
|
|
20231114,173600,3139958568,455,455,455,455,0
|
|
20231114,173500,3139958568,455,455,455,455,0
|
|
20231114,173400,3139958568,455,455,455,455,0
|
|
20231114,173300,3139958568,455,455,455,455,0
|
|
20231114,173200,3139958568,455,455,455,455,0
|
|
20231114,173100,3139958568,455,455,455,455,0
|
|
20231114,173000,3139958568,455,455,455,455,0
|
|
20231114,172900,3139958568,455,455,455,455,0
|
|
20231114,172800,3139958568,455,455,455,455,0
|
|
20231114,172700,3139958568,455,455,455,455,0
|
|
20231114,172600,3139958568,455,455,455,455,0
|
|
20231114,172500,3139958568,455,455,455,455,0
|
|
20231114,172400,3139958568,455,455,455,455,0
|
|
20231114,172300,3139958568,455,455,455,455,0
|
|
20231114,172200,3139958568,455,455,455,455,39471
|
|
20231114,172100,3139958568,455,455,455,455,0
|
|
20231114,172000,3139958568,455,455,455,455,0
|
|
20231114,171900,3139958568,455,455,455,455,0
|
|
20231114,171800,3139958568,455,455,455,455,0
|
|
20231114,171700,3139958568,455,455,455,455,0
|
|
20231114,171600,3139958568,455,455,455,455,0
|
|
20231114,171500,3139958568,455,455,455,455,0
|
|
20231114,171400,3139958568,455,455,455,455,0
|
|
20231114,171300,3139958568,455,455,455,455,0
|
|
20231114,171200,3139958568,455,455,455,455,0
|
|
20231114,171100,3139958568,455,455,455,455,0
|
|
20231114,171000,3139958568,455,455,455,455,0
|
|
20231114,170900,3139958568,455,455,455,455,0
|
|
20231114,170800,3139958568,455,455,455,455,0
|
|
20231114,170700,3139958568,455,455,455,455,0
|
|
20231114,170600,3139958568,455,455,455,455,0
|
|
20231114,170500,3139958568,455,455,455,455,0
|
|
20231114,170400,3139958568,455,455,455,455,0
|
|
20231114,170300,3139958568,455,455,455,455,0
|
|
20231114,170200,3139958568,455,455,455,455,0
|
|
20231114,170100,3139958568,455,455,455,455,0
|
|
20231114,170000,3139958568,455,455,455,455,0
|
|
20231114,165900,3139958568,455,455,455,455,0
|
|
20231114,165800,3139958568,455,455,455,455,0
|
|
20231114,165700,3139958568,455,455,455,455,0
|
|
20231114,165600,3139958568,455,455,455,455,0
|
|
20231114,165500,3139958568,455,455,455,455,0
|
|
20231114,165400,3139958568,455,455,455,455,0
|
|
20231114,165300,3139958568,455,455,455,455,0
|
|
20231114,165200,3139958568,455,455,455,455,39471
|
|
20231114,165100,3139958568,455,455,455,455,0
|
|
20231114,165000,3139958568,455,455,455,455,0
|
|
20231114,164900,3139958568,455,455,455,455,0
|
|
20231114,164800,3139958568,455,455,455,455,0
|
|
20231114,164700,3139958568,455,455,455,455,0
|
|
20231114,164600,3139958568,455,455,455,455,0
|
|
20231114,164500,3139958568,455,455,455,455,0
|
|
20231114,164400,3139958568,455,455,455,455,0
|
|
20231114,164300,3139958568,455,455,455,455,0
|
|
20231114,164200,3139958568,455,455,455,455,0
|
|
20231114,164100,3139958568,455,455,455,455,0
|
|
20231114,164000,3139958568,455,455,455,455,0
|
|
20231114,163900,3139958568,455,455,455,455,0
|
|
20231114,163800,3139958568,455,455,455,455,0
|
|
20231114,163700,3139958568,455,455,455,455,0
|
|
20231114,163600,3139958568,455,455,455,455,0
|
|
20231114,163500,3139958568,455,455,455,455,0
|
|
20231114,163400,3139958568,455,455,455,455,0
|
|
20231114,163300,3139958568,455,455,455,455,0
|
|
20231114,163200,3139958568,455,455,455,455,0
|
|
20231114,163100,3139958568,455,455,455,455,0
|
|
20231114,163000,3139958568,455,455,455,455,0
|
|
20231114,162900,3139958568,455,455,455,455,0
|
|
20231114,162800,3139958568,455,455,455,455,0
|
|
20231114,162700,3139958568,455,455,455,455,0
|
|
20231114,162600,3139958568,455,455,455,455,0
|
|
20231114,162500,3139958568,455,455,455,455,0
|
|
20231114,162400,3139958568,455,455,455,455,0
|
|
20231114,162300,3139958568,455,455,455,455,0
|
|
20231114,162200,3139958568,455,455,455,455,39471
|
|
20231114,162100,3139958568,455,455,455,455,0
|
|
20231114,162000,3139958568,455,455,455,455,0
|
|
20231114,161900,3139958568,455,455,455,455,0
|
|
20231114,161800,3139958568,455,455,455,455,0
|
|
20231114,161700,3139958568,455,455,455,455,0
|
|
20231114,161600,3139958568,455,455,455,455,0
|
|
20231114,161500,3139958568,455,455,455,455,0
|
|
20231114,161400,3139958568,455,455,455,455,0
|
|
20231114,161300,3139958568,455,455,455,455,0
|
|
20231114,161200,3139958568,455,455,455,455,0
|
|
20231114,161100,3139958568,455,455,455,455,0
|
|
20231114,161000,3139958568,455,455,455,455,0
|
|
20231114,160900,3139958568,455,455,455,455,0
|
|
20231114,160800,3139958568,455,455,455,455,0
|
|
20231114,160700,3139958568,455,455,455,455,0
|
|
20231114,160600,3139958568,455,455,455,455,0
|
|
20231114,160500,3139958568,455,455,455,455,0
|
|
20231114,160400,3139958568,455,455,455,455,0
|
|
20231114,160300,3139958568,455,455,455,455,0
|
|
20231114,160200,3139958568,455,455,455,455,0
|
|
20231114,160100,3139958568,455,455,455,455,0
|
|
20231114,160000,3139958568,455,455,455,455,0
|
|
20231114,155900,3139958568,455,455,455,455,0
|
|
20231114,155800,3139958568,455,455,455,455,0
|
|
20231114,155700,3139958568,455,455,455,455,0
|
|
20231114,155600,3139958568,455,455,455,455,0
|
|
20231114,155500,3139958568,455,455,455,455,0
|
|
20231114,155400,3139958568,455,455,455,455,0
|
|
20231114,155300,3139958568,455,455,455,455,0
|
|
20231114,155200,3139958568,455,455,455,455,39471
|
|
20231114,155100,3139958568,455,455,455,455,0
|
|
20231114,155000,3139958568,455,455,455,455,0
|
|
20231114,154900,3139958568,455,455,455,455,0
|
|
20231114,154800,3139958568,455,455,455,455,0
|
|
20231114,154700,3139958568,455,455,455,455,0
|
|
20231114,154600,3139958568,455,455,455,455,0
|
|
20231114,154500,3139958568,455,455,455,455,0
|
|
20231114,154400,3139958568,455,455,455,455,0
|
|
20231114,154300,3139958568,455,455,455,455,0
|
|
20231114,154200,3139958568,455,455,455,455,0
|
|
20231114,154100,3139958568,455,455,455,455,0
|
|
20231114,154000,3139958568,455,455,455,455,0
|
|
20231114,153900,3139958568,455,455,455,455,0
|
|
20231114,153800,3139958568,455,455,455,455,0
|
|
20231114,153700,3139958568,455,455,455,455,0
|
|
20231114,153600,3139958568,455,455,455,455,0
|
|
20231114,153500,3139958568,455,455,455,455,0
|
|
20231114,153400,3139958568,455,455,455,455,0
|
|
20231114,153300,3139958568,455,455,455,455,0
|
|
20231114,153200,3139958568,455,455,455,455,0
|
|
20231114,153100,3139958568,455,455,455,455,0
|
|
20231114,153000,3139958568,455,455,455,455,39471
|
|
20231114,152900,3121999263,455,455,455,455,0
|
|
20231114,152800,3121999263,455,455,455,455,0
|
|
20231114,152700,3121999263,455,455,455,455,0
|
|
20231114,152600,3121999263,455,455,455,455,0
|
|
20231114,152500,3121999263,455,455,455,455,0
|
|
20231114,152400,3121999263,455,455,455,455,0
|
|
20231114,152300,3121999263,455,455,455,455,0
|
|
20231114,152200,3121999263,455,455,455,455,0
|
|
20231114,152100,3121999263,455,455,455,455,0
|
|
20231114,152000,3121999263,455,455,455,455,0
|
|
20231114,151900,3121999263,455,457,457,455,18923
|
|
20231114,151800,3113362958,456,457,457,456,8036
|
|
20231114,151700,3109693692,457,457,457,457,2
|
|
20231114,151600,3109692778,456,457,457,456,11
|
|
20231114,151500,3109687761,456,456,456,456,3487
|
|
20231114,151400,3108097689,455,455,455,455,371
|
|
20231114,151300,3107928884,455,456,456,455,8704
|
|
20231114,151200,3103960715,457,457,457,457,189
|
|
20231114,151100,3103874342,456,456,456,456,0
|
|
20231114,151000,3103874342,456,456,456,455,5180
|
|
20231114,150900,3101514332,456,456,456,456,500
|
|
20231114,150800,3101286332,456,456,456,456,0
|
|
20231114,150700,3101286332,456,455,456,455,2534
|
|
20231114,150600,3100131165,455,455,455,455,4395
|
|
20231114,150500,3098131440,455,456,456,455,44
|
|
20231114,150400,3098111387,454,454,454,454,378
|
|
20231114,150300,3097939775,454,456,456,454,567
|
|
20231114,150200,3097682343,456,455,456,455,2026
|
|
20231114,150100,3096760487,456,453,456,453,23132
|
|
20231114,150000,3086251586,452,453,453,452,2392
|
|
20231114,145900,3085170389,453,453,453,453,3276
|
|
20231114,145800,3083686361,453,453,453,453,700
|
|
20231114,145700,3083369261,453,453,453,453,251
|
|
20231114,145600,3083255558,452,452,452,452,230
|
|
20231114,145500,3083151598,453,451,453,450,3627
|
|
20231114,145400,3081512036,449,449,449,449,1174
|
|
20231114,145300,3080984910,449,449,449,449,0
|
|
20231114,145200,3080984910,449,449,449,449,108
|
|
20231114,145100,3080936418,451,451,451,451,50
|
|
20231114,145000,3080913868,450,448,450,448,4067
|
|
20231114,144900,3079090318,448,448,448,448,900
|
|
20231114,144800,3078687118,448,448,448,448,400
|
|
20231114,144700,3078507918,448,450,450,448,10290
|
|
20231114,144600,3073894439,450,450,450,450,100
|
|
20231114,144500,3073849439,450,450,450,450,1
|
|
20231114,144400,3073848989,451,450,451,450,1944
|
|
20231114,144300,3072972255,450,450,450,450,615
|
|
20231114,144200,3072695505,448,449,449,448,200
|
|
20231114,144100,3072605855,449,449,450,449,504
|
|
20231114,144000,3072379557,450,450,450,450,150
|
|
20231114,143900,3072312057,450,450,450,450,36
|
|
20231114,143800,3072295857,449,449,449,449,259
|
|
20231114,143700,3072179566,449,449,449,449,1997
|
|
20231114,143600,3071282913,449,449,450,448,5051
|
|
20231114,143500,3069017142,450,450,450,450,55
|
|
20231114,143400,3068992392,449,449,449,449,0
|
|
20231114,143300,3068992392,449,450,450,449,2772
|
|
20231114,143200,3067747201,451,451,451,451,200
|
|
20231114,143100,3067657001,451,451,451,451,259
|
|
20231114,143000,3067540192,451,451,451,451,0
|
|
20231114,142900,3067540192,451,451,451,451,2
|
|
20231114,142800,3067539290,450,450,450,450,29
|
|
20231114,142700,3067526240,450,450,450,450,78
|
|
20231114,142600,3067491140,451,451,451,451,503
|
|
20231114,142500,3067264287,451,451,451,451,0
|
|
20231114,142400,3067264287,451,451,451,451,0
|
|
20231114,142300,3067264287,451,451,451,450,2046
|
|
20231114,142200,3066341941,451,450,451,450,1124
|
|
20231114,142100,3065836121,450,450,450,450,20
|
|
20231114,142000,3065827121,450,449,450,449,350
|
|
20231114,141900,3065669921,448,450,450,448,11916
|
|
20231114,141800,3060324269,451,450,451,450,1490
|
|
20231114,141700,3059653768,448,449,449,448,2306
|
|
20231114,141600,3058618520,449,449,449,449,97
|
|
20231114,141500,3058574967,448,448,448,448,4822
|
|
20231114,141400,3056414711,450,448,450,448,5797
|
|
20231114,141300,3053810820,448,448,448,448,6071
|
|
20231114,141200,3051091012,448,450,450,448,19937
|
|
20231114,141100,3042145476,449,449,449,449,2734
|
|
20231114,141000,3040917910,450,450,450,450,523
|
|
20231114,140900,3040682560,449,450,450,449,1186
|
|
20231114,140800,3040148945,450,450,450,450,4222
|
|
20231114,140700,3038249045,450,450,450,450,1356
|
|
20231114,140600,3037638845,450,450,450,450,499
|
|
20231114,140500,3037414295,450,449,450,449,3309
|
|
20231114,140400,3035928075,449,449,449,449,604
|
|
20231114,140300,3035656879,449,448,450,448,122
|
|
20231114,140200,3035602106,448,448,448,448,50
|
|
20231114,140100,3035579706,450,450,450,446,3108
|
|
20231114,140000,3034190814,448,447,448,447,2491
|
|
20231114,135900,3033077287,449,449,449,447,14488
|
|
20231114,135800,3026591154,449,450,450,449,852
|
|
20231114,135700,3026208083,451,451,451,448,9332
|
|
20231114,135600,3022015469,451,450,451,450,3991
|
|
20231114,135500,3020218392,451,452,452,451,3227
|
|
20231114,135400,3018761954,452,452,452,452,777
|
|
20231114,135300,3018410750,454,454,454,454,50
|
|
20231114,135200,3018388050,454,453,454,453,5165
|
|
20231114,135100,3016048303,453,453,453,453,3866
|
|
20231114,135000,3014297005,453,452,453,452,39
|
|
20231114,134900,3014279367,451,450,451,449,560
|
|
20231114,134800,3014027697,451,451,451,449,1012
|
|
20231114,134700,3013572501,450,450,450,449,27265
|
|
20231114,134600,3001326017,450,450,453,450,4311
|
|
20231114,134500,2999386037,451,453,453,450,13550
|
|
20231114,134400,2993281385,453,454,455,453,1068
|
|
20231114,134300,2992797465,455,455,455,451,17790
|
|
20231114,134200,2984751538,454,453,454,453,4447
|
|
20231114,134100,2982735648,454,455,455,454,665
|
|
20231114,134000,2982433175,455,458,458,451,33772
|
|
20231114,133900,2967158306,455,454,455,453,10698
|
|
20231114,133800,2962305050,454,457,457,454,1364
|
|
20231114,133700,2961683418,458,457,458,457,407
|
|
20231114,133600,2961497112,458,458,458,458,9053
|
|
20231114,133500,2957350838,459,455,459,454,9721
|
|
20231114,133400,2952935820,456,456,456,456,303
|
|
20231114,133300,2952797652,456,458,459,456,5978
|
|
20231114,133200,2950070674,461,461,461,461,0
|
|
20231114,133100,2950070674,461,457,461,457,628
|
|
20231114,133000,2949781534,455,457,457,454,8083
|
|
20231114,132900,2946100546,458,459,459,458,726
|
|
20231114,132800,2945767983,461,461,461,461,1000
|
|
20231114,132700,2945306983,461,461,461,461,1837
|
|
20231114,132600,2944460126,458,460,460,458,1736
|
|
20231114,132500,2943664838,461,461,462,460,549
|
|
20231114,132400,2943411900,459,460,462,459,3197
|
|
20231114,132300,2941942911,459,463,463,453,15193
|
|
20231114,132200,2935006512,464,458,464,458,3025
|
|
20231114,132100,2933611475,458,461,461,456,14904
|
|
20231114,132000,2926779806,464,467,467,453,33792
|
|
20231114,131900,2911217096,470,467,470,466,5498
|
|
20231114,131800,2908653312,466,467,467,466,4959
|
|
20231114,131700,2906342248,466,469,469,466,264
|
|
20231114,131600,2906218764,471,471,471,470,312
|
|
20231114,131500,2906072012,465,469,470,465,1442
|
|
20231114,131400,2905398586,469,469,469,469,1202
|
|
20231114,131300,2904834848,470,470,470,470,463
|
|
20231114,131200,2904617238,470,471,471,470,1192
|
|
20231114,131100,2904056982,471,470,471,469,2705
|
|
20231114,131000,2902787160,470,472,472,470,11648
|
|
20231114,130900,2897311483,473,475,475,473,737
|
|
20231114,130800,2896962213,475,476,477,475,858
|
|
20231114,130700,2896554650,475,478,478,475,2620
|
|
20231114,130600,2895303898,478,474,478,474,12953
|
|
20231114,130500,2889145908,474,472,475,472,4063
|
|
20231114,130400,2887222437,473,472,473,470,3601
|
|
20231114,130300,2885520114,472,470,472,470,2759
|
|
20231114,130200,2884223067,470,470,470,469,978
|
|
20231114,130100,2883763809,469,470,470,469,2494
|
|
20231114,130000,2882592010,471,472,472,471,2602
|
|
20231114,125900,2881365126,472,471,472,466,18751
|
|
20231114,125800,2872555728,471,470,471,470,5779
|
|
20231114,125700,2869834418,469,471,471,469,3666
|
|
20231114,125600,2868113764,469,468,469,468,5339
|
|
20231114,125500,2865610769,468,462,468,462,17219
|
|
20231114,125400,2857629093,464,462,464,462,3438
|
|
20231114,125300,2856040528,463,464,464,463,2978
|
|
20231114,125200,2854661364,464,464,464,464,146
|
|
20231114,125100,2854593620,464,465,465,464,3051
|
|
20231114,125000,2853177951,464,464,464,464,0
|
|
20231114,124900,2853177951,464,465,465,464,2677
|
|
20231114,124800,2851934823,465,464,465,464,2285
|
|
20231114,124700,2850874582,464,464,464,464,215
|
|
20231114,124600,2850774822,465,462,465,462,24398
|
|
20231114,124500,2839497957,464,465,465,462,8908
|
|
20231114,124400,2835371643,465,465,465,464,719
|
|
20231114,124300,2835037609,465,466,466,465,2370
|
|
20231114,124200,2833935480,467,467,467,466,189
|
|
20231114,124100,2833847232,467,467,467,467,121
|
|
20231114,124000,2833790725,467,465,467,465,211
|
|
20231114,123900,2833692392,465,464,465,464,1763
|
|
20231114,123800,2832872640,464,463,464,463,2039
|
|
20231114,123700,2831927783,463,463,463,463,502
|
|
20231114,123600,2831695357,464,462,464,462,2311
|
|
20231114,123500,2830625455,465,464,465,462,4077
|
|
20231114,123400,2828735622,465,462,465,461,31674
|
|
20231114,123300,2814109026,463,463,464,463,6001
|
|
20231114,123200,2811327856,464,464,464,464,3030
|
|
20231114,123100,2809921936,465,464,465,464,1665
|
|
20231114,123000,2809149170,464,464,464,463,31424
|
|
20231114,122900,2794589573,465,466,466,465,1378
|
|
20231114,122800,2793948800,467,467,467,467,147
|
|
20231114,122700,2793880151,464,465,465,464,5564
|
|
20231114,122600,2791296358,466,465,466,465,1790
|
|
20231114,122500,2790463148,465,464,465,464,2543
|
|
20231114,122400,2789282621,465,465,465,464,13509
|
|
20231114,122300,2783008945,465,468,468,465,4600
|
|
20231114,122200,2780867390,469,469,469,469,30
|
|
20231114,122100,2780853320,469,468,469,466,6059
|
|
20231114,122000,2778020663,467,465,468,464,13442
|
|
20231114,121900,2771756903,465,465,468,465,5543
|
|
20231114,121800,2769178819,468,466,468,464,17190
|
|
20231114,121700,2761188756,465,465,467,465,28990
|
|
20231114,121600,2747695749,465,466,466,465,13426
|
|
20231114,121500,2741450717,466,468,468,466,29870
|
|
20231114,121400,2727510702,468,469,469,468,2632
|
|
20231114,121300,2726278866,467,469,469,467,21656
|
|
20231114,121200,2716144840,468,470,470,468,5712
|
|
20231114,121100,2713470457,469,470,470,469,1096
|
|
20231114,121000,2712955910,470,471,471,469,595
|
|
20231114,120900,2712676521,471,470,471,470,1277
|
|
20231114,120800,2712075811,470,472,472,469,4285
|
|
20231114,120700,2710060319,472,468,472,467,9591
|
|
20231114,120600,2705565884,467,467,467,466,10612
|
|
20231114,120500,2700617489,467,469,469,466,16950
|
|
20231114,120400,2692686019,471,471,472,470,27754
|
|
20231114,120300,2679634455,470,472,473,470,6289
|
|
20231114,120200,2676670843,473,470,474,469,18165
|
|
20231114,120100,2668103755,468,468,470,468,13715
|
|
20231114,120000,2661681073,468,466,470,466,13621
|
|
20231114,115900,2655323439,466,470,470,466,37242
|
|
20231114,115800,2637931964,470,469,471,468,23412
|
|
20231114,115700,2626950048,468,471,471,468,31522
|
|
20231114,115600,2612136310,471,468,474,468,18329
|
|
20231114,115500,2603515103,468,473,476,465,58114
|
|
20231114,115400,2576273385,473,482,482,470,132788
|
|
20231114,115300,2512824201,481,481,482,480,14094
|
|
20231114,115200,2506044585,482,484,484,482,9258
|
|
20231114,115100,2501581222,485,482,486,482,3327
|
|
20231114,115000,2499974062,483,481,483,481,9530
|
|
20231114,114900,2495386004,483,484,484,481,18124
|
|
20231114,114800,2486659842,485,486,487,482,31819
|
|
20231114,114700,2471296095,487,484,487,483,15500
|
|
20231114,114600,2463778854,484,485,485,483,8961
|
|
20231114,114500,2459446842,483,483,486,483,5822
|
|
20231114,114400,2456631190,483,485,485,482,28603
|
|
20231114,114300,2442814817,486,488,489,483,75827
|
|
20231114,114200,2406075256,489,490,491,488,18412
|
|
20231114,114100,2397063069,491,492,492,490,20033
|
|
20231114,114000,2387240897,491,491,494,490,62514
|
|
20231114,113900,2356561855,491,499,499,491,35219
|
|
20231114,113800,2339212582,499,496,499,493,48191
|
|
20231114,113700,2315372493,496,497,501,496,27678
|
|
20231114,113600,2301608239,497,500,501,494,124908
|
|
20231114,113500,2239551219,501,503,504,500,26941
|
|
20231114,113400,2226032642,500,502,505,500,17894
|
|
20231114,113300,2217033161,503,499,503,499,25488
|
|
20231114,113200,2204298147,502,502,504,499,19247
|
|
20231114,113100,2194636859,501,503,504,498,21210
|
|
20231114,113000,2183995395,503,500,505,497,35840
|
|
20231114,112900,2166025860,498,503,505,495,30503
|
|
20231114,112800,2150744576,504,496,508,496,60869
|
|
20231114,112700,2120123550,499,493,499,493,37231
|
|
20231114,112600,2101694878,496,502,504,490,184086
|
|
20231114,112500,2010400467,501,501,506,500,77159
|
|
20231114,112400,1971729244,500,515,517,500,222260
|
|
20231114,112300,1858950816,516,520,520,514,80336
|
|
20231114,112200,1817404150,520,520,520,515,71120
|
|
20231114,112100,1780529515,519,514,520,513,135616
|
|
20231114,112000,1710373380,513,512,515,509,58777
|
|
20231114,111900,1680203404,511,516,520,510,257045
|
|
20231114,111800,1547000616,515,508,516,508,120220
|
|
20231114,111700,1485279349,510,506,510,504,38108
|
|
20231114,111600,1465963308,504,502,507,502,44413
|
|
20231114,111500,1443518194,502,499,504,497,26051
|
|
20231114,111400,1430497001,497,494,500,494,41748
|
|
20231114,111300,1409760800,497,502,502,493,83304
|
|
20231114,111200,1368353125,501,502,507,497,35154
|
|
20231114,111100,1350744468,498,508,509,498,91652
|
|
20231114,111000,1304469824,509,506,509,506,26642
|
|
20231114,110900,1290949263,506,508,508,505,22137
|
|
20231114,110800,1279735706,505,511,511,505,52303
|
|
20231114,110700,1253182024,511,507,511,505,35802
|
|
20231114,110600,1235001046,506,505,509,505,50203
|
|
20231114,110500,1209561796,506,510,510,504,75651
|
|
20231114,110400,1171240873,510,501,510,500,67093
|
|
20231114,110300,1137400090,501,503,504,497,90798
|
|
20231114,110200,1091939966,504,511,511,503,67972
|
|
20231114,110100,1057610039,508,518,518,508,96417
|
|
20231114,110000,1008061948,518,514,518,510,82223
|
|
20231114,105900,965783233,510,508,514,506,65753
|
|
20231114,105800,932357377,508,514,517,506,120818
|
|
20231114,105700,870492484,517,502,520,502,279783
|
|
20231114,105600,727315162,505,495,505,492,164147
|
|
20231114,105500,645367006,495,498,498,490,73541
|
|
20231114,105400,608966749,497,503,503,497,69557
|
|
20231114,105300,574238839,503,499,504,499,67414
|
|
20231114,105200,540441762,501,498,502,491,62249
|
|
20231114,105100,509510212,499,499,505,495,86692
|
|
20231114,105000,466049717,499,499,509,492,142377
|
|
20231114,104900,394590063,494,503,503,482,135404
|
|
20231114,104800,327888637,503,482,512,482,382998
|
|
20231114,104700,137098581,482,479,483,475,117212
|
|
20231114,104600,80631721,479,480,483,474,111410
|
|
20231114,104500,27078858,473,473,473,473,0
|
|
20231114,104400,27078858,473,448,473,448,19953
|
|
20231114,104300,17854894,447,447,447,447,15
|
|
20231114,104200,17848189,448,448,448,448,0
|
|
20231114,104100,17848189,448,448,448,448,4
|
|
20231114,104000,17846397,448,448,448,448,0
|
|
20231114,103900,17846397,448,448,448,448,0
|
|
20231114,103800,17846397,448,448,448,448,0
|
|
20231114,103700,17846397,448,448,448,448,0
|
|
20231114,103600,17846397,448,448,448,448,0
|
|
20231114,103500,17846397,448,445,448,445,5518
|
|
20231114,103400,15382815,444,444,444,444,0
|
|
20231114,103300,15382815,444,444,444,444,160
|
|
20231114,103200,15311775,443,443,443,443,0
|
|
20231114,103100,15311775,443,443,443,443,88
|
|
20231114,103000,15272791,443,443,443,443,35
|
|
20231114,102900,15257286,441,441,441,441,700
|
|
20231114,102800,14948586,441,441,441,441,0
|
|
20231114,102700,14948586,441,441,441,441,0
|
|
20231114,102600,14948586,441,441,441,441,300
|
|
20231114,102500,14816286,441,441,441,441,0
|
|
20231114,102400,14816286,441,441,441,441,0
|
|
20231114,102300,14816286,441,441,441,441,10
|
|
20231114,102200,14811876,440,440,440,440,0
|
|
20231114,102100,14811876,440,440,440,440,0
|
|
20231114,102000,14811876,440,440,440,440,1949
|
|
20231114,101900,13954316,440,440,440,440,0
|
|
20231114,101800,13954316,440,442,442,440,2000
|
|
20231114,101700,13073786,441,441,441,441,7
|
|
20231114,101600,13070699,440,440,440,440,0
|
|
20231114,101500,13070699,440,440,440,440,2000
|
|
20231114,101400,12190699,440,440,440,440,0
|
|
20231114,101300,12190699,440,440,440,440,0
|
|
20231114,101200,12190699,440,440,440,440,0
|
|
20231114,101100,12190699,440,440,440,440,0
|
|
20231114,101000,12190699,440,441,441,440,400
|
|
20231114,100900,12014336,440,440,440,440,0
|
|
20231114,100800,12014336,440,442,442,440,5000
|
|
20231114,100700,9811472,440,440,440,440,0
|
|
20231114,100600,9811472,440,440,440,440,0
|
|
20231114,100500,9811472,440,443,443,440,4591
|
|
20231114,100400,7785850,446,446,446,446,0
|
|
20231114,100300,7785850,446,446,446,446,0
|
|
20231114,100200,7785850,446,446,446,446,0
|
|
20231114,100100,7785850,446,446,446,446,0
|
|
20231114,100000,7785850,446,446,446,446,0
|
|
20231114,095900,7785850,446,445,446,445,13
|
|
20231114,095800,7780062,443,443,443,443,0
|
|
20231114,095700,7780062,443,443,443,443,0
|
|
20231114,095600,7780062,443,443,443,443,0
|
|
20231114,095500,7780062,443,443,443,443,0
|
|
20231114,095400,7780062,443,443,443,443,0
|
|
20231114,095300,7780062,443,443,443,443,0
|
|
20231114,095200,7780062,443,443,443,443,300
|
|
20231114,095100,7647162,443,443,443,443,0
|
|
20231114,095000,7647162,443,443,443,443,2023
|
|
20231114,094900,6750973,446,446,446,446,0
|
|
20231114,094800,6750973,446,446,446,446,0
|
|
20231114,094700,6750973,446,446,446,446,100
|
|
20231114,094600,6706373,443,443,443,443,0
|
|
20231114,094500,6706373,443,443,443,443,0
|
|
20231114,094400,6706373,443,443,443,443,0
|
|
20231114,094300,6706373,443,443,443,443,500
|
|
20231114,094200,6484873,443,444,444,443,266
|
|
20231114,094100,6367034,445,445,445,445,0
|
|
20231114,094000,6367034,445,445,445,445,0
|
|
20231114,093900,6367034,445,445,445,445,1
|
|
20231114,093800,6366589,445,442,445,442,2
|
|
20231114,093700,6365702,443,443,443,443,2000
|
|
20231114,093600,5479702,445,445,445,445,8
|
|
20231114,093500,5476142,443,446,446,443,2924
|
|
20231114,093400,4180507,447,447,447,446,115
|
|
20231114,093300,4129103,447,447,447,447,15
|
|
20231114,093200,4122398,448,448,448,448,1
|
|
20231114,093100,4121950,448,448,448,448,0
|
|
20231114,093000,4121950,448,448,448,448,3
|
|
20231114,092900,4120606,447,447,447,447,0
|
|
20231114,092800,4120606,447,447,447,447,20
|
|
20231114,092700,4111666,447,447,447,447,78
|
|
20231114,092600,4076800,447,447,447,447,20
|
|
20231114,092500,4067860,447,447,447,447,0
|
|
20231114,092400,4067860,447,448,448,447,28
|
|
20231114,092300,4055336,447,447,447,447,0
|
|
20231114,092200,4055336,447,447,447,447,0
|
|
20231114,092100,4055336,447,447,447,447,0
|
|
20231114,092000,4055336,447,447,447,447,1027
|
|
20231114,091900,3596267,448,448,448,448,1
|
|
20231114,091800,3595819,449,448,449,448,546
|
|
20231114,091700,3351210,447,446,447,446,97
|
|
20231114,091600,3307853,447,447,447,447,0
|
|
20231114,091500,3307853,447,447,447,447,0
|
|
20231114,091400,3307853,447,447,447,447,0
|
|
20231114,091300,3307853,447,447,447,447,0
|
|
20231114,091200,3307853,447,447,447,447,0
|
|
20231114,091100,3307853,447,447,447,447,0
|
|
20231114,091000,3307853,447,447,447,447,66
|
|
20231114,090900,3278351,447,447,447,447,0
|
|
20231114,090800,3278351,447,447,447,447,0
|
|
20231114,090700,3278351,447,447,447,447,0
|
|
20231114,090600,3278351,447,443,447,443,1099
|
|
20231114,090500,2789029,443,443,443,443,90
|
|
20231114,090400,2749159,442,441,442,441,3012
|
|
20231114,090300,1417874,441,441,441,441,0
|
|
20231114,090200,1417874,441,441,441,441,2
|
|
20231114,090100,1416992,439,439,439,438,2846
|
|
20231114,090000,167698,439,439,439,439,382
|