626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,192300,478966191,415,415,415,415,33855
|
|
20231109,192200,478966191,415,415,415,415,0
|
|
20231109,192100,478966191,415,415,415,415,0
|
|
20231109,192000,478966191,415,415,415,415,0
|
|
20231109,191900,478966191,415,415,415,415,0
|
|
20231109,191800,478966191,415,415,415,415,0
|
|
20231109,191700,478966191,415,415,415,415,0
|
|
20231109,191600,478966191,415,415,415,415,0
|
|
20231109,191500,478966191,415,415,415,415,0
|
|
20231109,191400,478966191,415,415,415,415,0
|
|
20231109,191300,478966191,415,415,415,415,0
|
|
20231109,191200,478966191,415,415,415,415,0
|
|
20231109,191100,478966191,415,415,415,415,0
|
|
20231109,191000,478966191,415,415,415,415,0
|
|
20231109,190900,478966191,415,415,415,415,0
|
|
20231109,190800,478966191,415,415,415,415,0
|
|
20231109,190700,478966191,415,415,415,415,0
|
|
20231109,190600,478966191,415,415,415,415,0
|
|
20231109,190500,478966191,415,415,415,415,0
|
|
20231109,190400,478966191,415,415,415,415,0
|
|
20231109,190300,478966191,415,415,415,415,0
|
|
20231109,190200,478966191,415,415,415,415,0
|
|
20231109,190100,478966191,415,415,415,415,0
|
|
20231109,190000,478966191,415,415,415,415,0
|
|
20231109,185900,478966191,415,415,415,415,0
|
|
20231109,185800,478966191,415,415,415,415,0
|
|
20231109,185700,478966191,415,415,415,415,0
|
|
20231109,185600,478966191,415,415,415,415,0
|
|
20231109,185500,478966191,415,415,415,415,0
|
|
20231109,185400,478966191,415,415,415,415,0
|
|
20231109,185300,478966191,415,415,415,415,33855
|
|
20231109,185200,478966191,415,415,415,415,0
|
|
20231109,185100,478966191,415,415,415,415,0
|
|
20231109,185000,478966191,415,415,415,415,0
|
|
20231109,184900,478966191,415,415,415,415,0
|
|
20231109,184800,478966191,415,415,415,415,0
|
|
20231109,184700,478966191,415,415,415,415,0
|
|
20231109,184600,478966191,415,415,415,415,0
|
|
20231109,184500,478966191,415,415,415,415,0
|
|
20231109,184400,478966191,415,415,415,415,0
|
|
20231109,184300,478966191,415,415,415,415,0
|
|
20231109,184200,478966191,415,415,415,415,0
|
|
20231109,184100,478966191,415,415,415,415,0
|
|
20231109,184000,478966191,415,415,415,415,0
|
|
20231109,183900,478966191,415,415,415,415,0
|
|
20231109,183800,478966191,415,415,415,415,0
|
|
20231109,183700,478966191,415,415,415,415,0
|
|
20231109,183600,478966191,415,415,415,415,0
|
|
20231109,183500,478966191,415,415,415,415,0
|
|
20231109,183400,478966191,415,415,415,415,0
|
|
20231109,183300,478966191,415,415,415,415,0
|
|
20231109,183200,478966191,415,415,415,415,0
|
|
20231109,183100,478966191,415,415,415,415,0
|
|
20231109,183000,478966191,415,415,415,415,0
|
|
20231109,182900,478966191,415,415,415,415,0
|
|
20231109,182800,478966191,415,415,415,415,0
|
|
20231109,182700,478966191,415,415,415,415,0
|
|
20231109,182600,478966191,415,415,415,415,0
|
|
20231109,182500,478966191,415,415,415,415,0
|
|
20231109,182400,478966191,415,415,415,415,0
|
|
20231109,182300,478966191,415,415,415,415,33855
|
|
20231109,182200,478966191,415,415,415,415,0
|
|
20231109,182100,478966191,415,415,415,415,0
|
|
20231109,182000,478966191,415,415,415,415,0
|
|
20231109,181900,478966191,415,415,415,415,0
|
|
20231109,181800,478966191,415,415,415,415,0
|
|
20231109,181700,478966191,415,415,415,415,0
|
|
20231109,181600,478966191,415,415,415,415,0
|
|
20231109,181500,478966191,415,415,415,415,0
|
|
20231109,181400,478966191,415,415,415,415,0
|
|
20231109,181300,478966191,415,415,415,415,0
|
|
20231109,181200,478966191,415,415,415,415,0
|
|
20231109,181100,478966191,415,415,415,415,0
|
|
20231109,181000,478966191,415,415,415,415,0
|
|
20231109,180900,478966191,415,415,415,415,0
|
|
20231109,180800,478966191,415,415,415,415,0
|
|
20231109,180700,478966191,415,415,415,415,0
|
|
20231109,180600,478966191,415,415,415,415,0
|
|
20231109,180500,478966191,415,415,415,415,0
|
|
20231109,180400,478966191,415,415,415,415,0
|
|
20231109,180300,478966191,415,415,415,415,0
|
|
20231109,180200,478966191,415,415,415,415,0
|
|
20231109,180100,478966191,415,415,415,415,0
|
|
20231109,180000,478966191,415,415,415,415,0
|
|
20231109,175900,478966191,415,415,415,415,0
|
|
20231109,175800,478966191,415,415,415,415,0
|
|
20231109,175700,478966191,415,415,415,415,0
|
|
20231109,175600,478966191,415,415,415,415,0
|
|
20231109,175500,478966191,415,415,415,415,0
|
|
20231109,175400,478966191,415,415,415,415,0
|
|
20231109,175300,478966191,415,415,415,415,33855
|
|
20231109,175200,478966191,415,415,415,415,0
|
|
20231109,175100,478966191,415,415,415,415,0
|
|
20231109,175000,478966191,415,415,415,415,0
|
|
20231109,174900,478966191,415,415,415,415,0
|
|
20231109,174800,478966191,415,415,415,415,0
|
|
20231109,174700,478966191,415,415,415,415,0
|
|
20231109,174600,478966191,415,415,415,415,0
|
|
20231109,174500,478966191,415,415,415,415,0
|
|
20231109,174400,478966191,415,415,415,415,0
|
|
20231109,174300,478966191,415,415,415,415,0
|
|
20231109,174200,478966191,415,415,415,415,0
|
|
20231109,174100,478966191,415,415,415,415,0
|
|
20231109,174000,478966191,415,415,415,415,0
|
|
20231109,173900,478966191,415,415,415,415,0
|
|
20231109,173800,478966191,415,415,415,415,0
|
|
20231109,173700,478966191,415,415,415,415,0
|
|
20231109,173600,478966191,415,415,415,415,0
|
|
20231109,173500,478966191,415,415,415,415,0
|
|
20231109,173400,478966191,415,415,415,415,0
|
|
20231109,173300,478966191,415,415,415,415,0
|
|
20231109,173200,478966191,415,415,415,415,0
|
|
20231109,173100,478966191,415,415,415,415,0
|
|
20231109,173000,478966191,415,415,415,415,0
|
|
20231109,172900,478966191,415,415,415,415,0
|
|
20231109,172800,478966191,415,415,415,415,0
|
|
20231109,172700,478966191,415,415,415,415,0
|
|
20231109,172600,478966191,415,415,415,415,0
|
|
20231109,172500,478966191,415,415,415,415,0
|
|
20231109,172400,478966191,415,415,415,415,0
|
|
20231109,172300,478966191,415,415,415,415,33855
|
|
20231109,172200,478966191,415,415,415,415,0
|
|
20231109,172100,478966191,415,415,415,415,0
|
|
20231109,172000,478966191,415,415,415,415,0
|
|
20231109,171900,478966191,415,415,415,415,0
|
|
20231109,171800,478966191,415,415,415,415,0
|
|
20231109,171700,478966191,415,415,415,415,0
|
|
20231109,171600,478966191,415,415,415,415,0
|
|
20231109,171500,478966191,415,415,415,415,0
|
|
20231109,171400,478966191,415,415,415,415,0
|
|
20231109,171300,478966191,415,415,415,415,0
|
|
20231109,171200,478966191,415,415,415,415,0
|
|
20231109,171100,478966191,415,415,415,415,0
|
|
20231109,171000,478966191,415,415,415,415,0
|
|
20231109,170900,478966191,415,415,415,415,0
|
|
20231109,170800,478966191,415,415,415,415,0
|
|
20231109,170700,478966191,415,415,415,415,0
|
|
20231109,170600,478966191,415,415,415,415,0
|
|
20231109,170500,478966191,415,415,415,415,0
|
|
20231109,170400,478966191,415,415,415,415,0
|
|
20231109,170300,478966191,415,415,415,415,0
|
|
20231109,170200,478966191,415,415,415,415,0
|
|
20231109,170100,478966191,415,415,415,415,0
|
|
20231109,170000,478966191,415,415,415,415,0
|
|
20231109,165900,478966191,415,415,415,415,0
|
|
20231109,165800,478966191,415,415,415,415,0
|
|
20231109,165700,478966191,415,415,415,415,0
|
|
20231109,165600,478966191,415,415,415,415,0
|
|
20231109,165500,478966191,415,415,415,415,0
|
|
20231109,165400,478966191,415,415,415,415,0
|
|
20231109,165300,478966191,415,415,415,415,33855
|
|
20231109,165200,478966191,415,415,415,415,0
|
|
20231109,165100,478966191,415,415,415,415,0
|
|
20231109,165000,478966191,415,415,415,415,0
|
|
20231109,164900,478966191,415,415,415,415,0
|
|
20231109,164800,478966191,415,415,415,415,0
|
|
20231109,164700,478966191,415,415,415,415,0
|
|
20231109,164600,478966191,415,415,415,415,0
|
|
20231109,164500,478966191,415,415,415,415,0
|
|
20231109,164400,478966191,415,415,415,415,0
|
|
20231109,164300,478966191,415,415,415,415,0
|
|
20231109,164200,478966191,415,415,415,415,0
|
|
20231109,164100,478966191,415,415,415,415,0
|
|
20231109,164000,478966191,415,415,415,415,0
|
|
20231109,163900,478966191,415,415,415,415,0
|
|
20231109,163800,478966191,415,415,415,415,0
|
|
20231109,163700,478966191,415,415,415,415,0
|
|
20231109,163600,478966191,415,415,415,415,0
|
|
20231109,163500,478966191,415,415,415,415,0
|
|
20231109,163400,478966191,415,415,415,415,0
|
|
20231109,163300,478966191,415,415,415,415,0
|
|
20231109,163200,478966191,415,415,415,415,0
|
|
20231109,163100,478966191,415,415,415,415,0
|
|
20231109,163000,478966191,415,415,415,415,0
|
|
20231109,162900,478966191,415,415,415,415,0
|
|
20231109,162800,478966191,415,415,415,415,0
|
|
20231109,162700,478966191,415,415,415,415,0
|
|
20231109,162600,478966191,415,415,415,415,0
|
|
20231109,162500,478966191,415,415,415,415,0
|
|
20231109,162400,478966191,415,415,415,415,0
|
|
20231109,162300,478966191,415,415,415,415,33855
|
|
20231109,162200,478966191,415,415,415,415,0
|
|
20231109,162100,478966191,415,415,415,415,0
|
|
20231109,162000,478966191,415,415,415,415,0
|
|
20231109,161900,478966191,415,415,415,415,0
|
|
20231109,161800,478966191,415,415,415,415,0
|
|
20231109,161700,478966191,415,415,415,415,0
|
|
20231109,161600,478966191,415,415,415,415,0
|
|
20231109,161500,478966191,415,415,415,415,0
|
|
20231109,161400,478966191,415,415,415,415,0
|
|
20231109,161300,478966191,415,415,415,415,0
|
|
20231109,161200,478966191,415,415,415,415,0
|
|
20231109,161100,478966191,415,415,415,415,0
|
|
20231109,161000,478966191,415,415,415,415,0
|
|
20231109,160900,478966191,415,415,415,415,0
|
|
20231109,160800,478966191,415,415,415,415,0
|
|
20231109,160700,478966191,415,415,415,415,0
|
|
20231109,160600,478966191,415,415,415,415,0
|
|
20231109,160500,478966191,415,415,415,415,0
|
|
20231109,160400,478966191,415,415,415,415,0
|
|
20231109,160300,478966191,415,415,415,415,0
|
|
20231109,160200,478966191,415,415,415,415,0
|
|
20231109,160100,478966191,415,415,415,415,0
|
|
20231109,160000,478966191,415,415,415,415,0
|
|
20231109,155900,478966191,415,415,415,415,0
|
|
20231109,155800,478966191,415,415,415,415,0
|
|
20231109,155700,478966191,415,415,415,415,0
|
|
20231109,155600,478966191,415,415,415,415,0
|
|
20231109,155500,478966191,415,415,415,415,0
|
|
20231109,155400,478966191,415,415,415,415,0
|
|
20231109,155300,478966191,415,415,415,415,33855
|
|
20231109,155200,478966191,415,415,415,415,0
|
|
20231109,155100,478966191,415,415,415,415,0
|
|
20231109,155000,478966191,415,415,415,415,0
|
|
20231109,154900,478966191,415,415,415,415,0
|
|
20231109,154800,478966191,415,415,415,415,0
|
|
20231109,154700,478966191,415,415,415,415,0
|
|
20231109,154600,478966191,415,415,415,415,0
|
|
20231109,154500,478966191,415,415,415,415,0
|
|
20231109,154400,478966191,415,415,415,415,0
|
|
20231109,154300,478966191,415,415,415,415,0
|
|
20231109,154200,478966191,415,415,415,415,0
|
|
20231109,154100,478966191,415,415,415,415,0
|
|
20231109,154000,478966191,415,415,415,415,0
|
|
20231109,153900,478966191,415,415,415,415,0
|
|
20231109,153800,478966191,415,415,415,415,0
|
|
20231109,153700,478966191,415,415,415,415,0
|
|
20231109,153600,478966191,415,415,415,415,0
|
|
20231109,153500,478966191,415,415,415,415,0
|
|
20231109,153400,478966191,415,415,415,415,0
|
|
20231109,153300,478966191,415,415,415,415,0
|
|
20231109,153200,478966191,415,415,415,415,0
|
|
20231109,153100,478966191,415,415,415,415,0
|
|
20231109,153000,478966191,415,415,415,415,33855
|
|
20231109,152900,464916366,421,421,421,421,0
|
|
20231109,152800,464916366,421,421,421,421,0
|
|
20231109,152700,464916366,421,421,421,421,0
|
|
20231109,152600,464916366,421,421,421,421,0
|
|
20231109,152500,464916366,421,421,421,421,0
|
|
20231109,152400,464916366,421,421,421,421,0
|
|
20231109,152300,464916366,421,421,421,421,0
|
|
20231109,152200,464916366,421,421,421,421,0
|
|
20231109,152100,464916366,421,421,421,421,0
|
|
20231109,152000,464916366,421,421,421,421,0
|
|
20231109,151900,464916366,421,422,422,421,295
|
|
20231109,151800,464791891,421,421,421,421,9
|
|
20231109,151700,464788102,421,420,422,420,9673
|
|
20231109,151600,460716068,419,417,419,417,3527
|
|
20231109,151500,459242097,417,415,417,415,4076
|
|
20231109,151400,457549305,414,414,414,414,0
|
|
20231109,151300,457549305,414,414,414,414,148
|
|
20231109,151200,457488033,414,416,416,414,23388
|
|
20231109,151100,447783041,419,419,419,419,0
|
|
20231109,151000,447783041,419,419,419,419,1
|
|
20231109,150900,447782622,418,418,418,414,41358
|
|
20231109,150800,430605550,416,417,417,416,1523
|
|
20231109,150700,429971868,417,417,417,416,19387
|
|
20231109,150600,421890275,417,419,419,417,7416
|
|
20231109,150500,418791903,419,420,420,419,21134
|
|
20231109,150400,409931292,422,422,422,422,0
|
|
20231109,150300,409931292,422,422,422,422,1
|
|
20231109,150200,409930870,422,422,422,422,5000
|
|
20231109,150100,407820870,422,420,422,420,1035
|
|
20231109,150000,407386168,420,420,420,420,0
|
|
20231109,145900,407386168,420,420,420,420,250
|
|
20231109,145800,407281168,420,420,420,420,2
|
|
20231109,145700,407280328,420,420,420,420,0
|
|
20231109,145600,407280328,420,420,420,420,200
|
|
20231109,145500,407196328,420,421,421,420,3000
|
|
20231109,145400,405936084,421,421,421,421,1433
|
|
20231109,145300,405332791,421,421,421,421,500
|
|
20231109,145200,405122291,421,422,422,421,8000
|
|
20231109,145100,401754023,424,424,424,424,0
|
|
20231109,145000,401754023,424,424,424,424,0
|
|
20231109,144900,401754023,424,424,424,424,3
|
|
20231109,144800,401752751,424,424,424,424,0
|
|
20231109,144700,401752751,424,423,424,423,1004
|
|
20231109,144600,401328055,423,423,423,423,1016
|
|
20231109,144500,400898287,423,423,423,423,1000
|
|
20231109,144400,400475287,423,423,423,423,0
|
|
20231109,144300,400475287,423,423,423,423,5
|
|
20231109,144200,400473172,424,424,424,424,13
|
|
20231109,144100,400467660,424,424,424,424,0
|
|
20231109,144000,400467660,424,424,424,424,2000
|
|
20231109,143900,399619660,424,424,424,424,0
|
|
20231109,143800,399619660,424,424,424,424,4
|
|
20231109,143700,399617964,424,424,424,424,0
|
|
20231109,143600,399617964,424,424,424,424,2
|
|
20231109,143500,399617116,424,424,424,424,13
|
|
20231109,143400,399611604,422,422,422,422,0
|
|
20231109,143300,399611604,422,422,422,422,7286
|
|
20231109,143200,396536912,422,425,425,422,10460
|
|
20231109,143100,392114873,425,424,425,424,52
|
|
20231109,143000,392092775,426,426,426,426,10
|
|
20231109,142900,392088515,426,426,426,426,0
|
|
20231109,142800,392088515,426,426,426,426,0
|
|
20231109,142700,392088515,426,426,426,426,4
|
|
20231109,142600,392086811,423,423,423,423,0
|
|
20231109,142500,392086811,423,423,423,423,0
|
|
20231109,142400,392086811,423,426,426,423,2
|
|
20231109,142300,392085962,427,427,427,427,0
|
|
20231109,142200,392085962,427,427,427,427,2
|
|
20231109,142100,392085108,424,427,427,423,14407
|
|
20231109,142000,385959122,429,429,429,429,20
|
|
20231109,141900,385950542,429,432,432,429,296
|
|
20231109,141800,385823249,429,431,431,429,953
|
|
20231109,141700,385414406,432,432,432,432,100
|
|
20231109,141600,385371206,431,430,431,430,3249
|
|
20231109,141500,383973106,430,430,430,430,1
|
|
20231109,141400,383972676,430,430,430,430,0
|
|
20231109,141300,383972676,430,430,430,430,0
|
|
20231109,141200,383972676,430,430,430,430,0
|
|
20231109,141100,383972676,430,430,430,430,0
|
|
20231109,141000,383972676,430,430,430,430,157
|
|
20231109,140900,383905166,430,428,430,428,2570
|
|
20231109,140800,382803306,428,428,428,428,0
|
|
20231109,140700,382803306,428,428,428,428,0
|
|
20231109,140600,382803306,428,428,428,428,0
|
|
20231109,140500,382803306,428,428,428,428,175
|
|
20231109,140400,382728406,428,426,428,426,301
|
|
20231109,140300,382600178,426,426,426,426,0
|
|
20231109,140200,382600178,426,428,428,426,1498
|
|
20231109,140100,381961786,425,428,428,425,6851
|
|
20231109,140000,379043355,428,428,428,428,4750
|
|
20231109,135900,377010355,428,428,428,428,0
|
|
20231109,135800,377010355,428,428,428,428,0
|
|
20231109,135700,377010355,428,428,428,428,1000
|
|
20231109,135600,376582355,429,429,429,429,358
|
|
20231109,135500,376428773,428,428,428,428,0
|
|
20231109,135400,376428773,428,428,428,428,9242
|
|
20231109,135300,372473197,428,428,428,428,0
|
|
20231109,135200,372473197,428,429,429,428,271
|
|
20231109,135100,372357195,429,429,429,429,100
|
|
20231109,135000,372314295,429,428,429,428,650
|
|
20231109,134900,372036084,428,428,428,428,10
|
|
20231109,134800,372031804,428,428,428,428,233
|
|
20231109,134700,371932080,427,427,427,427,1162
|
|
20231109,134600,371435906,431,431,431,431,0
|
|
20231109,134500,371435906,431,431,431,431,0
|
|
20231109,134400,371435906,431,430,431,430,200
|
|
20231109,134300,371349863,430,429,430,427,1172
|
|
20231109,134200,370849394,430,430,430,430,13740
|
|
20231109,134100,364941194,428,429,429,428,1055
|
|
20231109,134000,364489653,430,430,430,430,250
|
|
20231109,133900,364382153,430,431,431,430,105
|
|
20231109,133800,364336903,431,431,431,428,3911
|
|
20231109,133700,362660895,428,432,432,428,2761
|
|
20231109,133600,361475096,431,430,431,430,4023
|
|
20231109,133500,359741206,430,430,431,430,217
|
|
20231109,133400,359647703,430,430,430,429,1600
|
|
20231109,133300,358959903,430,430,431,430,905
|
|
20231109,133200,358570748,430,430,430,429,1870
|
|
20231109,133100,357766673,430,429,430,429,350
|
|
20231109,133000,357616415,429,427,429,427,3000
|
|
20231109,132900,356332762,426,426,426,426,5
|
|
20231109,132800,356330632,426,426,426,426,12652
|
|
20231109,132700,350940880,426,428,428,426,5006
|
|
20231109,132600,348808314,429,429,429,429,2
|
|
20231109,132500,348807456,429,429,429,429,0
|
|
20231109,132400,348807456,429,427,429,427,1450
|
|
20231109,132300,348188206,430,429,430,429,1100
|
|
20231109,132200,347716278,430,430,430,430,0
|
|
20231109,132100,347716278,430,433,433,425,7591
|
|
20231109,132000,344473181,434,434,434,434,100
|
|
20231109,131900,344429781,435,434,435,431,8068
|
|
20231109,131800,340945368,434,434,434,431,362
|
|
20231109,131700,340789007,434,435,435,434,84
|
|
20231109,131600,340752470,435,435,435,435,73
|
|
20231109,131500,340720715,435,434,435,434,18269
|
|
20231109,131400,332785059,433,433,433,433,1379
|
|
20231109,131300,332187952,433,432,433,432,6446
|
|
20231109,131200,329402780,432,432,432,432,2138
|
|
20231109,131100,328479164,431,429,431,429,4965
|
|
20231109,131000,326347507,429,429,429,429,0
|
|
20231109,130900,326347507,429,428,429,428,4864
|
|
20231109,130800,324261651,428,429,429,428,10050
|
|
20231109,130700,319950976,429,430,430,429,14091
|
|
20231109,130600,313893937,430,431,432,430,10388
|
|
20231109,130500,309421559,431,431,431,431,117
|
|
20231109,130400,309371132,431,431,431,431,1153
|
|
20231109,130300,308874189,431,435,435,431,11353
|
|
20231109,130200,303967838,436,434,436,434,9614
|
|
20231109,130100,299785690,435,431,435,431,20473
|
|
20231109,130000,290902761,431,431,431,431,8212
|
|
20231109,125900,287363389,431,430,431,429,8213
|
|
20231109,125800,283828952,430,427,430,427,7925
|
|
20231109,125700,280431646,427,427,429,426,3454
|
|
20231109,125600,278954328,427,430,430,426,6740
|
|
20231109,125500,276069790,429,427,430,427,7243
|
|
20231109,125400,272963814,427,427,427,427,3000
|
|
20231109,125300,271682814,425,425,427,425,23281
|
|
20231109,125200,261751240,424,424,424,424,5000
|
|
20231109,125100,259631240,424,421,424,421,4305
|
|
20231109,125000,257813311,421,421,421,421,5
|
|
20231109,124900,257811206,421,421,421,421,104
|
|
20231109,124800,257767422,421,420,421,420,580
|
|
20231109,124700,257523782,420,420,420,420,1
|
|
20231109,124600,257523362,419,419,419,419,6549
|
|
20231109,124500,254779331,417,417,417,417,0
|
|
20231109,124400,254779331,417,417,419,417,2895
|
|
20231109,124300,253567479,418,418,418,418,0
|
|
20231109,124200,253567479,418,418,418,418,0
|
|
20231109,124100,253567479,418,418,418,418,0
|
|
20231109,124000,253567479,418,417,418,417,243
|
|
20231109,123900,253466119,418,418,418,418,10
|
|
20231109,123800,253461939,418,418,418,418,1
|
|
20231109,123700,253461521,417,417,417,417,22
|
|
20231109,123600,253452347,418,418,418,418,0
|
|
20231109,123500,253452347,418,418,418,418,200
|
|
20231109,123400,253368747,418,418,418,418,2262
|
|
20231109,123300,252423231,418,418,418,418,2000
|
|
20231109,123200,251587231,419,419,419,419,5
|
|
20231109,123100,251585136,419,419,419,419,0
|
|
20231109,123000,251585136,419,419,419,419,2000
|
|
20231109,122900,250747136,419,419,419,419,0
|
|
20231109,122800,250747136,419,419,419,419,1
|
|
20231109,122700,250746717,418,418,418,418,2
|
|
20231109,122600,250745881,418,418,418,418,0
|
|
20231109,122500,250745881,418,418,418,418,0
|
|
20231109,122400,250745881,418,418,418,418,0
|
|
20231109,122300,250745881,418,418,418,418,0
|
|
20231109,122200,250745881,418,419,419,418,2
|
|
20231109,122100,250745044,418,418,418,418,301
|
|
20231109,122000,250619226,418,418,418,418,0
|
|
20231109,121900,250619226,418,418,418,418,0
|
|
20231109,121800,250619226,418,418,418,418,5000
|
|
20231109,121700,248529226,419,419,419,419,1
|
|
20231109,121600,248528807,419,419,419,419,2902
|
|
20231109,121500,247312869,420,420,420,420,1000
|
|
20231109,121400,246892869,420,420,420,420,1000
|
|
20231109,121300,246472869,420,420,420,420,0
|
|
20231109,121200,246472869,420,420,420,420,1017
|
|
20231109,121100,246045729,423,423,423,423,0
|
|
20231109,121000,246045729,423,423,423,423,0
|
|
20231109,120900,246045729,423,423,423,423,0
|
|
20231109,120800,246045729,423,423,423,423,1
|
|
20231109,120700,246045306,423,423,423,423,15
|
|
20231109,120600,246038961,423,423,423,423,1
|
|
20231109,120500,246038538,421,421,421,421,11
|
|
20231109,120400,246033907,421,421,421,421,0
|
|
20231109,120300,246033907,421,420,421,420,9154
|
|
20231109,120200,242180078,422,416,422,416,36736
|
|
20231109,120100,226759854,416,415,416,415,51
|
|
20231109,120000,226738673,415,416,418,415,10958
|
|
20231109,115900,222188336,416,416,416,416,68
|
|
20231109,115800,222160048,416,417,417,416,98
|
|
20231109,115700,222119216,417,416,417,416,304
|
|
20231109,115600,221992516,416,416,416,416,68
|
|
20231109,115500,221964228,417,416,417,416,1148
|
|
20231109,115400,221485580,416,416,416,416,68
|
|
20231109,115300,221457292,416,416,416,416,69
|
|
20231109,115200,221428588,416,416,416,416,68
|
|
20231109,115100,221400300,416,416,417,416,2133
|
|
20231109,115000,220511412,416,416,416,416,1505
|
|
20231109,114900,219885332,415,415,415,415,1286
|
|
20231109,114800,219351642,415,415,415,414,12897
|
|
20231109,114700,214010211,414,415,415,414,969
|
|
20231109,114600,213608166,414,415,415,414,2230
|
|
20231109,114500,212682767,415,415,415,415,90
|
|
20231109,114400,212645417,415,415,418,415,580
|
|
20231109,114300,212404576,415,415,415,415,91
|
|
20231109,114200,212366811,415,416,416,415,7090
|
|
20231109,114100,209422440,416,417,417,416,89
|
|
20231109,114000,209385415,416,416,416,416,68
|
|
20231109,113900,209357127,416,416,416,416,68
|
|
20231109,113800,209328839,416,416,416,416,337
|
|
20231109,113700,209188647,416,417,417,416,9050
|
|
20231109,113600,205419917,417,418,419,416,11991
|
|
20231109,113500,200415786,418,418,418,418,336
|
|
20231109,113400,200275338,418,418,418,418,335
|
|
20231109,113300,200135308,418,418,418,418,339
|
|
20231109,113200,199993606,418,418,418,418,2536
|
|
20231109,113100,198933558,418,418,418,418,284
|
|
20231109,113000,198814846,420,418,420,418,666
|
|
20231109,112900,198536456,418,417,418,417,268
|
|
20231109,112800,198424600,417,417,417,417,336
|
|
20231109,112700,198284488,417,417,417,417,11
|
|
20231109,112600,198279901,418,419,419,418,9608
|
|
20231109,112500,194261150,420,420,420,420,0
|
|
20231109,112400,194261150,420,420,420,420,0
|
|
20231109,112300,194261150,420,420,420,420,0
|
|
20231109,112200,194261150,420,420,420,420,0
|
|
20231109,112100,194261150,420,420,420,420,307
|
|
20231109,112000,194132210,420,420,420,420,42
|
|
20231109,111900,194114570,421,419,421,419,990
|
|
20231109,111800,193698788,419,419,419,419,11
|
|
20231109,111700,193694179,420,419,420,419,2674
|
|
20231109,111600,192571267,419,419,419,419,336
|
|
20231109,111500,192430483,419,419,419,419,336
|
|
20231109,111400,192289699,419,419,419,419,336
|
|
20231109,111300,192148915,419,419,419,419,337
|
|
20231109,111200,192007712,419,419,419,419,34
|
|
20231109,111100,191993466,420,420,420,420,0
|
|
20231109,111000,191993466,420,419,420,419,338
|
|
20231109,110900,191851842,419,419,419,419,336
|
|
20231109,110800,191711058,419,419,419,419,337
|
|
20231109,110700,191569855,419,420,420,419,936
|
|
20231109,110600,191177503,420,420,420,420,337
|
|
20231109,110500,191035963,420,420,420,420,336
|
|
20231109,110400,190894843,420,420,420,420,336
|
|
20231109,110300,190753723,419,421,421,419,4182
|
|
20231109,110200,188997707,421,421,421,421,336
|
|
20231109,110100,188856251,421,421,421,421,458
|
|
20231109,110000,188663433,421,421,421,421,335
|
|
20231109,105900,188522398,421,421,421,421,20
|
|
20231109,105800,188513978,420,420,420,420,0
|
|
20231109,105700,188513978,420,420,420,420,0
|
|
20231109,105600,188513978,420,420,420,420,0
|
|
20231109,105500,188513978,420,420,420,420,9
|
|
20231109,105400,188510198,420,420,420,420,0
|
|
20231109,105300,188510198,420,420,420,420,0
|
|
20231109,105200,188510198,420,420,421,420,3856
|
|
20231109,105100,186889678,420,420,420,420,100
|
|
20231109,105000,186847678,419,419,419,419,0
|
|
20231109,104900,186847678,419,419,419,419,0
|
|
20231109,104800,186847678,419,419,419,419,0
|
|
20231109,104700,186847678,419,419,419,419,1539
|
|
20231109,104600,186202837,419,420,420,419,1839
|
|
20231109,104500,185430467,420,420,420,420,0
|
|
20231109,104400,185430467,420,420,420,420,0
|
|
20231109,104300,185430467,420,421,421,420,3570
|
|
20231109,104200,183929515,422,423,423,422,65
|
|
20231109,104100,183902084,423,422,423,422,395
|
|
20231109,104000,183735386,422,422,422,422,0
|
|
20231109,103900,183735386,422,422,422,422,130
|
|
20231109,103800,183680526,423,422,423,422,4400
|
|
20231109,103700,181820562,422,422,422,422,0
|
|
20231109,103600,181820562,422,422,422,422,339
|
|
20231109,103500,181677504,422,422,422,422,0
|
|
20231109,103400,181677504,422,422,422,422,0
|
|
20231109,103300,181677504,422,422,422,422,700
|
|
20231109,103200,181382104,422,422,422,422,400
|
|
20231109,103100,181213304,420,420,420,420,0
|
|
20231109,103000,181213304,420,421,421,420,362
|
|
20231109,102900,181061262,421,421,421,421,0
|
|
20231109,102800,181061262,421,421,421,420,2643
|
|
20231109,102700,179948956,421,419,421,419,117
|
|
20231109,102600,179899919,421,421,421,420,12037
|
|
20231109,102500,174843489,421,423,423,421,2451
|
|
20231109,102400,173810092,423,423,423,423,186
|
|
20231109,102300,173731414,424,425,425,424,1303
|
|
20231109,102200,173177942,425,427,427,425,5012
|
|
20231109,102100,171047342,425,427,430,425,12148
|
|
20231109,102000,165847134,427,426,428,426,6315
|
|
20231109,101900,163153968,427,423,428,421,7818
|
|
20231109,101800,159826867,423,421,424,421,11376
|
|
20231109,101700,155017549,420,420,420,420,121
|
|
20231109,101600,154966729,420,418,420,418,231
|
|
20231109,101500,154870169,420,417,420,417,9976
|
|
20231109,101400,150693414,417,418,418,417,5532
|
|
20231109,101300,148386455,418,418,418,418,15
|
|
20231109,101200,148380185,418,419,419,417,194
|
|
20231109,101100,148299076,418,418,418,417,10161
|
|
20231109,101000,144054566,419,419,419,419,524
|
|
20231109,100900,143835010,419,419,419,419,0
|
|
20231109,100800,143835010,419,419,419,419,5000
|
|
20231109,100700,141740010,417,417,417,417,232
|
|
20231109,100600,141643266,417,419,419,417,7857
|
|
20231109,100500,138364735,419,419,419,419,2000
|
|
20231109,100400,137526735,420,420,420,420,0
|
|
20231109,100300,137526735,420,420,422,419,6028
|
|
20231109,100200,134991226,420,420,420,420,0
|
|
20231109,100100,134991226,420,422,422,420,13474
|
|
20231109,100000,129332140,423,423,423,423,0
|
|
20231109,095900,129332140,423,423,423,423,5
|
|
20231109,095800,129330025,422,422,422,422,0
|
|
20231109,095700,129330025,422,420,422,420,4652
|
|
20231109,095600,127372263,421,421,421,421,0
|
|
20231109,095500,127372263,421,421,421,421,0
|
|
20231109,095400,127372263,421,421,421,421,0
|
|
20231109,095300,127372263,421,422,422,419,9853
|
|
20231109,095200,123228459,422,422,422,422,20
|
|
20231109,095100,123220019,422,420,422,420,3381
|
|
20231109,095000,121799899,420,420,420,420,100
|
|
20231109,094900,121757899,420,421,422,420,453
|
|
20231109,094800,121567160,420,420,420,420,3119
|
|
20231109,094700,120257180,417,417,417,417,0
|
|
20231109,094600,120257180,417,418,418,417,330
|
|
20231109,094500,120119253,418,420,420,418,23001
|
|
20231109,094400,110458835,420,419,420,417,4019
|
|
20231109,094300,108770902,419,418,419,418,710
|
|
20231109,094200,108473892,418,420,425,418,2197
|
|
20231109,094100,107552023,419,418,420,416,4837
|
|
20231109,094000,105532823,418,418,419,418,159
|
|
20231109,093900,105466360,419,419,419,418,3823
|
|
20231109,093800,103864524,420,420,420,420,150
|
|
20231109,093700,103801524,420,420,420,419,226
|
|
20231109,093600,103706828,420,420,420,420,300
|
|
20231109,093500,103580828,422,420,422,420,2005
|
|
20231109,093400,102735949,420,420,421,419,1310
|
|
20231109,093300,102186509,421,420,425,420,2690
|
|
20231109,093200,101051797,420,425,425,420,19149
|
|
20231109,093100,93008118,426,423,426,421,6860
|
|
20231109,093000,90112551,423,423,423,422,725
|
|
20231109,092900,89805877,422,422,423,422,528
|
|
20231109,092800,89582977,421,427,428,421,14804
|
|
20231109,092700,83288491,427,427,427,426,3826
|
|
20231109,092600,81655326,427,423,427,421,4916
|
|
20231109,092500,79568997,422,421,422,421,2806
|
|
20231109,092400,78386700,421,421,422,421,403
|
|
20231109,092300,78217036,420,419,420,419,6057
|
|
20231109,092200,75673386,420,417,420,417,2881
|
|
20231109,092100,74469216,415,416,416,415,5000
|
|
20231109,092000,72393738,416,416,417,415,5032
|
|
20231109,091900,70300444,416,415,418,415,206
|
|
20231109,091800,70214847,414,416,417,414,10512
|
|
20231109,091700,65852143,416,416,418,415,724
|
|
20231109,091600,65550515,415,415,416,414,3456
|
|
20231109,091500,64117239,414,415,415,414,2074
|
|
20231109,091400,63257340,415,417,417,414,13275
|
|
20231109,091300,57744335,417,416,417,416,2907
|
|
20231109,091200,56534823,417,418,418,416,1812
|
|
20231109,091100,55780707,418,417,418,417,1531
|
|
20231109,091000,55141243,417,417,417,415,10451
|
|
20231109,090900,50794419,417,417,417,416,2645
|
|
20231109,090800,49691634,417,420,421,416,13764
|
|
20231109,090700,43933965,419,421,423,419,4762
|
|
20231109,090600,41929256,426,418,426,418,13245
|
|
20231109,090500,36354696,418,419,419,416,6962
|
|
20231109,090400,33454031,420,422,422,420,17882
|
|
20231109,090300,25925547,422,426,426,422,5010
|
|
20231109,090200,23806535,426,425,426,423,13975
|
|
20231109,090100,17857048,426,427,427,424,15239
|
|
20231109,090000,11360921,427,428,430,427,26543
|