626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,192300,384489145,418,418,418,418,2205
|
|
20231113,192200,384489145,418,418,418,418,0
|
|
20231113,192100,384489145,418,418,418,418,0
|
|
20231113,192000,384489145,418,418,418,418,0
|
|
20231113,191900,384489145,418,418,418,418,0
|
|
20231113,191800,384489145,418,418,418,418,0
|
|
20231113,191700,384489145,418,418,418,418,0
|
|
20231113,191600,384489145,418,418,418,418,0
|
|
20231113,191500,384489145,418,418,418,418,0
|
|
20231113,191400,384489145,418,418,418,418,0
|
|
20231113,191300,384489145,418,418,418,418,0
|
|
20231113,191200,384489145,418,418,418,418,0
|
|
20231113,191100,384489145,418,418,418,418,0
|
|
20231113,191000,384489145,418,418,418,418,0
|
|
20231113,190900,384489145,418,418,418,418,0
|
|
20231113,190800,384489145,418,418,418,418,0
|
|
20231113,190700,384489145,418,418,418,418,0
|
|
20231113,190600,384489145,418,418,418,418,0
|
|
20231113,190500,384489145,418,418,418,418,0
|
|
20231113,190400,384489145,418,418,418,418,0
|
|
20231113,190300,384489145,418,418,418,418,0
|
|
20231113,190200,384489145,418,418,418,418,0
|
|
20231113,190100,384489145,418,418,418,418,0
|
|
20231113,190000,384489145,418,418,418,418,0
|
|
20231113,185900,384489145,418,418,418,418,0
|
|
20231113,185800,384489145,418,418,418,418,0
|
|
20231113,185700,384489145,418,418,418,418,0
|
|
20231113,185600,384489145,418,418,418,418,0
|
|
20231113,185500,384489145,418,418,418,418,0
|
|
20231113,185400,384489145,418,418,418,418,0
|
|
20231113,185300,384489145,418,418,418,418,2205
|
|
20231113,185200,384489145,418,418,418,418,0
|
|
20231113,185100,384489145,418,418,418,418,0
|
|
20231113,185000,384489145,418,418,418,418,0
|
|
20231113,184900,384489145,418,418,418,418,0
|
|
20231113,184800,384489145,418,418,418,418,0
|
|
20231113,184700,384489145,418,418,418,418,0
|
|
20231113,184600,384489145,418,418,418,418,0
|
|
20231113,184500,384489145,418,418,418,418,0
|
|
20231113,184400,384489145,418,418,418,418,0
|
|
20231113,184300,384489145,418,418,418,418,0
|
|
20231113,184200,384489145,418,418,418,418,0
|
|
20231113,184100,384489145,418,418,418,418,0
|
|
20231113,184000,384489145,418,418,418,418,0
|
|
20231113,183900,384489145,418,418,418,418,0
|
|
20231113,183800,384489145,418,418,418,418,0
|
|
20231113,183700,384489145,418,418,418,418,0
|
|
20231113,183600,384489145,418,418,418,418,0
|
|
20231113,183500,384489145,418,418,418,418,0
|
|
20231113,183400,384489145,418,418,418,418,0
|
|
20231113,183300,384489145,418,418,418,418,0
|
|
20231113,183200,384489145,418,418,418,418,0
|
|
20231113,183100,384489145,418,418,418,418,0
|
|
20231113,183000,384489145,418,418,418,418,0
|
|
20231113,182900,384489145,418,418,418,418,0
|
|
20231113,182800,384489145,418,418,418,418,0
|
|
20231113,182700,384489145,418,418,418,418,0
|
|
20231113,182600,384489145,418,418,418,418,0
|
|
20231113,182500,384489145,418,418,418,418,0
|
|
20231113,182400,384489145,418,418,418,418,0
|
|
20231113,182300,384489145,418,418,418,418,2205
|
|
20231113,182200,384489145,418,418,418,418,0
|
|
20231113,182100,384489145,418,418,418,418,0
|
|
20231113,182000,384489145,418,418,418,418,0
|
|
20231113,181900,384489145,418,418,418,418,0
|
|
20231113,181800,384489145,418,418,418,418,0
|
|
20231113,181700,384489145,418,418,418,418,0
|
|
20231113,181600,384489145,418,418,418,418,0
|
|
20231113,181500,384489145,418,418,418,418,0
|
|
20231113,181400,384489145,418,418,418,418,0
|
|
20231113,181300,384489145,418,418,418,418,0
|
|
20231113,181200,384489145,418,418,418,418,0
|
|
20231113,181100,384489145,418,418,418,418,0
|
|
20231113,181000,384489145,418,418,418,418,0
|
|
20231113,180900,384489145,418,418,418,418,0
|
|
20231113,180800,384489145,418,418,418,418,0
|
|
20231113,180700,384489145,418,418,418,418,0
|
|
20231113,180600,384489145,418,418,418,418,0
|
|
20231113,180500,384489145,418,418,418,418,0
|
|
20231113,180400,384489145,418,418,418,418,0
|
|
20231113,180300,384489145,418,418,418,418,0
|
|
20231113,180200,384489145,418,418,418,418,0
|
|
20231113,180100,384489145,418,418,418,418,0
|
|
20231113,180000,384489145,418,418,418,418,0
|
|
20231113,175900,384489145,418,418,418,418,0
|
|
20231113,175800,384489145,418,418,418,418,0
|
|
20231113,175700,384489145,418,418,418,418,0
|
|
20231113,175600,384489145,418,418,418,418,0
|
|
20231113,175500,384489145,418,418,418,418,0
|
|
20231113,175400,384489145,418,418,418,418,0
|
|
20231113,175300,384489145,418,418,418,418,2205
|
|
20231113,175200,384489145,418,418,418,418,0
|
|
20231113,175100,384489145,418,418,418,418,0
|
|
20231113,175000,384489145,418,418,418,418,0
|
|
20231113,174900,384489145,418,418,418,418,0
|
|
20231113,174800,384489145,418,418,418,418,0
|
|
20231113,174700,384489145,418,418,418,418,0
|
|
20231113,174600,384489145,418,418,418,418,0
|
|
20231113,174500,384489145,418,418,418,418,0
|
|
20231113,174400,384489145,418,418,418,418,0
|
|
20231113,174300,384489145,418,418,418,418,0
|
|
20231113,174200,384489145,418,418,418,418,0
|
|
20231113,174100,384489145,418,418,418,418,0
|
|
20231113,174000,384489145,418,418,418,418,0
|
|
20231113,173900,384489145,418,418,418,418,0
|
|
20231113,173800,384489145,418,418,418,418,0
|
|
20231113,173700,384489145,418,418,418,418,0
|
|
20231113,173600,384489145,418,418,418,418,0
|
|
20231113,173500,384489145,418,418,418,418,0
|
|
20231113,173400,384489145,418,418,418,418,0
|
|
20231113,173300,384489145,418,418,418,418,0
|
|
20231113,173200,384489145,418,418,418,418,0
|
|
20231113,173100,384489145,418,418,418,418,0
|
|
20231113,173000,384489145,418,418,418,418,0
|
|
20231113,172900,384489145,418,418,418,418,0
|
|
20231113,172800,384489145,418,418,418,418,0
|
|
20231113,172700,384489145,418,418,418,418,0
|
|
20231113,172600,384489145,418,418,418,418,0
|
|
20231113,172500,384489145,418,418,418,418,0
|
|
20231113,172400,384489145,418,418,418,418,0
|
|
20231113,172300,384489145,418,418,418,418,2205
|
|
20231113,172200,384489145,418,418,418,418,0
|
|
20231113,172100,384489145,418,418,418,418,0
|
|
20231113,172000,384489145,418,418,418,418,0
|
|
20231113,171900,384489145,418,418,418,418,0
|
|
20231113,171800,384489145,418,418,418,418,0
|
|
20231113,171700,384489145,418,418,418,418,0
|
|
20231113,171600,384489145,418,418,418,418,0
|
|
20231113,171500,384489145,418,418,418,418,0
|
|
20231113,171400,384489145,418,418,418,418,0
|
|
20231113,171300,384489145,418,418,418,418,0
|
|
20231113,171200,384489145,418,418,418,418,0
|
|
20231113,171100,384489145,418,418,418,418,0
|
|
20231113,171000,384489145,418,418,418,418,0
|
|
20231113,170900,384489145,418,418,418,418,0
|
|
20231113,170800,384489145,418,418,418,418,0
|
|
20231113,170700,384489145,418,418,418,418,0
|
|
20231113,170600,384489145,418,418,418,418,0
|
|
20231113,170500,384489145,418,418,418,418,0
|
|
20231113,170400,384489145,418,418,418,418,0
|
|
20231113,170300,384489145,418,418,418,418,0
|
|
20231113,170200,384489145,418,418,418,418,0
|
|
20231113,170100,384489145,418,418,418,418,0
|
|
20231113,170000,384489145,418,418,418,418,0
|
|
20231113,165900,384489145,418,418,418,418,0
|
|
20231113,165800,384489145,418,418,418,418,0
|
|
20231113,165700,384489145,418,418,418,418,0
|
|
20231113,165600,384489145,418,418,418,418,0
|
|
20231113,165500,384489145,418,418,418,418,0
|
|
20231113,165400,384489145,418,418,418,418,0
|
|
20231113,165300,384489145,418,418,418,418,2205
|
|
20231113,165200,384489145,418,418,418,418,0
|
|
20231113,165100,384489145,418,418,418,418,0
|
|
20231113,165000,384489145,418,418,418,418,0
|
|
20231113,164900,384489145,418,418,418,418,0
|
|
20231113,164800,384489145,418,418,418,418,0
|
|
20231113,164700,384489145,418,418,418,418,0
|
|
20231113,164600,384489145,418,418,418,418,0
|
|
20231113,164500,384489145,418,418,418,418,0
|
|
20231113,164400,384489145,418,418,418,418,0
|
|
20231113,164300,384489145,418,418,418,418,0
|
|
20231113,164200,384489145,418,418,418,418,0
|
|
20231113,164100,384489145,418,418,418,418,0
|
|
20231113,164000,384489145,418,418,418,418,0
|
|
20231113,163900,384489145,418,418,418,418,0
|
|
20231113,163800,384489145,418,418,418,418,0
|
|
20231113,163700,384489145,418,418,418,418,0
|
|
20231113,163600,384489145,418,418,418,418,0
|
|
20231113,163500,384489145,418,418,418,418,0
|
|
20231113,163400,384489145,418,418,418,418,0
|
|
20231113,163300,384489145,418,418,418,418,0
|
|
20231113,163200,384489145,418,418,418,418,0
|
|
20231113,163100,384489145,418,418,418,418,0
|
|
20231113,163000,384489145,418,418,418,418,0
|
|
20231113,162900,384489145,418,418,418,418,0
|
|
20231113,162800,384489145,418,418,418,418,0
|
|
20231113,162700,384489145,418,418,418,418,0
|
|
20231113,162600,384489145,418,418,418,418,0
|
|
20231113,162500,384489145,418,418,418,418,0
|
|
20231113,162400,384489145,418,418,418,418,0
|
|
20231113,162300,384489145,418,418,418,418,2205
|
|
20231113,162200,384489145,418,418,418,418,0
|
|
20231113,162100,384489145,418,418,418,418,0
|
|
20231113,162000,384489145,418,418,418,418,0
|
|
20231113,161900,384489145,418,418,418,418,0
|
|
20231113,161800,384489145,418,418,418,418,0
|
|
20231113,161700,384489145,418,418,418,418,0
|
|
20231113,161600,384489145,418,418,418,418,0
|
|
20231113,161500,384489145,418,418,418,418,0
|
|
20231113,161400,384489145,418,418,418,418,0
|
|
20231113,161300,384489145,418,418,418,418,0
|
|
20231113,161200,384489145,418,418,418,418,0
|
|
20231113,161100,384489145,418,418,418,418,0
|
|
20231113,161000,384489145,418,418,418,418,0
|
|
20231113,160900,384489145,418,418,418,418,0
|
|
20231113,160800,384489145,418,418,418,418,0
|
|
20231113,160700,384489145,418,418,418,418,0
|
|
20231113,160600,384489145,418,418,418,418,0
|
|
20231113,160500,384489145,418,418,418,418,0
|
|
20231113,160400,384489145,418,418,418,418,0
|
|
20231113,160300,384489145,418,418,418,418,0
|
|
20231113,160200,384489145,418,418,418,418,0
|
|
20231113,160100,384489145,418,418,418,418,0
|
|
20231113,160000,384489145,418,418,418,418,0
|
|
20231113,155900,384489145,418,418,418,418,0
|
|
20231113,155800,384489145,418,418,418,418,0
|
|
20231113,155700,384489145,418,418,418,418,0
|
|
20231113,155600,384489145,418,418,418,418,0
|
|
20231113,155500,384489145,418,418,418,418,0
|
|
20231113,155400,384489145,418,418,418,418,0
|
|
20231113,155300,384489145,418,418,418,418,2205
|
|
20231113,155200,384489145,418,418,418,418,0
|
|
20231113,155100,384489145,418,418,418,418,0
|
|
20231113,155000,384489145,418,418,418,418,0
|
|
20231113,154900,384489145,418,418,418,418,0
|
|
20231113,154800,384489145,418,418,418,418,0
|
|
20231113,154700,384489145,418,418,418,418,0
|
|
20231113,154600,384489145,418,418,418,418,0
|
|
20231113,154500,384489145,418,418,418,418,0
|
|
20231113,154400,384489145,418,418,418,418,0
|
|
20231113,154300,384489145,418,418,418,418,0
|
|
20231113,154200,384489145,418,418,418,418,0
|
|
20231113,154100,384489145,418,418,418,418,0
|
|
20231113,154000,384489145,418,418,418,418,0
|
|
20231113,153900,384489145,418,418,418,418,0
|
|
20231113,153800,384489145,418,418,418,418,0
|
|
20231113,153700,384489145,418,418,418,418,0
|
|
20231113,153600,384489145,418,418,418,418,0
|
|
20231113,153500,384489145,418,418,418,418,0
|
|
20231113,153400,384489145,418,418,418,418,0
|
|
20231113,153300,384489145,418,418,418,418,0
|
|
20231113,153200,384489145,418,418,418,418,0
|
|
20231113,153100,384489145,418,418,418,418,0
|
|
20231113,153000,384489145,418,418,418,418,2205
|
|
20231113,152900,383567455,419,419,419,419,0
|
|
20231113,152800,383567455,419,419,419,419,0
|
|
20231113,152700,383567455,419,419,419,419,0
|
|
20231113,152600,383567455,419,419,419,419,0
|
|
20231113,152500,383567455,419,419,419,419,0
|
|
20231113,152400,383567455,419,419,419,419,0
|
|
20231113,152300,383567455,419,419,419,419,0
|
|
20231113,152200,383567455,419,419,419,419,0
|
|
20231113,152100,383567455,419,419,419,419,0
|
|
20231113,152000,383567455,419,419,419,419,0
|
|
20231113,151900,383567455,419,419,419,419,1
|
|
20231113,151800,383567036,419,419,419,419,0
|
|
20231113,151700,383567036,419,419,419,419,1
|
|
20231113,151600,383566617,419,419,419,419,0
|
|
20231113,151500,383566617,419,419,419,419,1096
|
|
20231113,151400,383107393,420,420,420,420,0
|
|
20231113,151300,383107393,420,420,420,420,0
|
|
20231113,151200,383107393,420,420,420,420,714
|
|
20231113,151100,382807513,420,420,420,420,1
|
|
20231113,151000,382807093,420,420,420,420,0
|
|
20231113,150900,382807093,420,420,420,420,0
|
|
20231113,150800,382807093,420,420,420,420,2
|
|
20231113,150700,382806253,420,420,420,420,1
|
|
20231113,150600,382805833,419,418,419,418,5983
|
|
20231113,150500,380304938,417,417,417,417,13978
|
|
20231113,150400,374476112,415,415,415,415,0
|
|
20231113,150300,374476112,415,416,416,415,8106
|
|
20231113,150200,371110909,416,418,418,415,19557
|
|
20231113,150100,362972213,418,418,418,418,1022
|
|
20231113,150000,362545017,418,418,418,418,2513
|
|
20231113,145900,361494583,418,419,419,418,2003
|
|
20231113,145800,360655328,419,419,419,419,388
|
|
20231113,145700,360492756,420,420,420,420,6652
|
|
20231113,145600,357698916,418,418,418,418,1
|
|
20231113,145500,357698498,418,420,420,418,4481
|
|
20231113,145400,355824824,419,419,419,419,2746
|
|
20231113,145300,354674250,419,419,419,419,0
|
|
20231113,145200,354674250,419,419,419,419,4791
|
|
20231113,145100,352666821,419,419,419,419,1058
|
|
20231113,145000,352223519,419,419,419,419,110
|
|
20231113,144900,352177429,419,419,419,419,0
|
|
20231113,144800,352177429,419,421,421,419,9767
|
|
20231113,144700,348075845,420,420,420,420,0
|
|
20231113,144600,348075845,420,420,420,420,0
|
|
20231113,144500,348075845,420,420,420,420,0
|
|
20231113,144400,348075845,420,421,421,420,620
|
|
20231113,144300,347814928,422,422,422,422,0
|
|
20231113,144200,347814928,422,422,422,422,0
|
|
20231113,144100,347814928,422,421,422,421,5751
|
|
20231113,144000,345388757,420,422,422,420,20000
|
|
20231113,143900,336962950,421,422,423,421,1327
|
|
20231113,143800,336402336,422,422,422,422,0
|
|
20231113,143700,336402336,422,422,422,422,0
|
|
20231113,143600,336402336,422,422,422,422,100
|
|
20231113,143500,336360136,422,422,422,422,60
|
|
20231113,143400,336334816,425,425,425,425,0
|
|
20231113,143300,336334816,425,425,425,425,0
|
|
20231113,143200,336334816,425,425,425,425,0
|
|
20231113,143100,336334816,425,422,425,422,1000
|
|
20231113,143000,335910889,421,421,421,421,2483
|
|
20231113,142900,334865546,421,421,421,421,300
|
|
20231113,142800,334739246,421,421,421,421,0
|
|
20231113,142700,334739246,421,421,421,421,4642
|
|
20231113,142600,332784964,420,420,420,420,0
|
|
20231113,142500,332784964,420,420,420,420,966
|
|
20231113,142400,332379244,420,420,420,420,318
|
|
20231113,142300,332245684,420,420,420,420,1202
|
|
20231113,142200,331740844,420,421,421,420,16
|
|
20231113,142100,331734109,421,421,421,420,22415
|
|
20231113,142000,322312607,421,421,421,421,1
|
|
20231113,141900,322312186,421,421,421,421,15
|
|
20231113,141800,322305871,421,421,421,421,0
|
|
20231113,141700,322305871,421,421,421,421,0
|
|
20231113,141600,322305871,421,421,421,421,0
|
|
20231113,141500,322305871,421,421,421,421,1
|
|
20231113,141400,322305450,422,422,422,422,0
|
|
20231113,141300,322305450,422,423,423,422,6
|
|
20231113,141200,322302917,422,422,422,422,0
|
|
20231113,141100,322302917,422,422,422,422,0
|
|
20231113,141000,322302917,422,422,422,422,10825
|
|
20231113,140900,317734767,421,421,421,421,386
|
|
20231113,140800,317572261,422,424,424,422,1098
|
|
20231113,140700,317107305,422,422,422,422,230
|
|
20231113,140600,317010245,424,424,424,424,50
|
|
20231113,140500,316989045,424,424,424,424,0
|
|
20231113,140400,316989045,424,424,424,424,10
|
|
20231113,140300,316984805,422,422,422,422,0
|
|
20231113,140200,316984805,422,422,422,422,0
|
|
20231113,140100,316984805,422,426,426,422,856
|
|
20231113,140000,316622877,426,422,426,422,4042
|
|
20231113,135900,314914127,422,422,422,422,1516
|
|
20231113,135800,314274375,420,421,421,420,6334
|
|
20231113,135700,311612395,423,423,423,423,0
|
|
20231113,135600,311612395,423,423,423,423,0
|
|
20231113,135500,311612395,423,423,423,423,1
|
|
20231113,135400,311611972,420,420,420,420,0
|
|
20231113,135300,311611972,420,420,420,420,0
|
|
20231113,135200,311611972,420,420,420,420,0
|
|
20231113,135100,311611972,420,420,420,420,0
|
|
20231113,135000,311611972,420,420,420,420,0
|
|
20231113,134900,311611972,420,420,420,420,0
|
|
20231113,134800,311611972,420,421,421,420,7118
|
|
20231113,134700,308617996,422,423,423,422,2502
|
|
20231113,134600,307561874,423,423,423,423,0
|
|
20231113,134500,307561874,423,424,425,423,550
|
|
20231113,134400,307328262,425,425,425,425,1
|
|
20231113,134300,307327837,425,425,425,425,3
|
|
20231113,134200,307326562,425,424,425,424,5325
|
|
20231113,134100,305068733,423,422,423,422,5235
|
|
20231113,134000,302854375,422,422,422,422,500
|
|
20231113,133900,302643375,422,422,422,422,0
|
|
20231113,133800,302643375,422,425,425,420,23982
|
|
20231113,133700,292507716,425,425,425,425,0
|
|
20231113,133600,292507716,425,425,425,425,2904
|
|
20231113,133500,291273516,426,426,426,426,0
|
|
20231113,133400,291273516,426,426,426,426,834
|
|
20231113,133300,290918232,426,426,426,426,20
|
|
20231113,133200,290909712,426,426,426,426,0
|
|
20231113,133100,290909712,426,426,426,426,52
|
|
20231113,133000,290887560,425,425,425,425,0
|
|
20231113,132900,290887560,425,425,425,425,0
|
|
20231113,132800,290887560,425,425,425,425,0
|
|
20231113,132700,290887560,425,425,425,425,0
|
|
20231113,132600,290887560,425,425,425,425,312
|
|
20231113,132500,290754960,425,428,428,425,5007
|
|
20231113,132400,288624777,428,428,428,428,0
|
|
20231113,132300,288624777,428,428,428,428,0
|
|
20231113,132200,288624777,428,428,428,428,439
|
|
20231113,132100,288436885,425,426,426,425,13176
|
|
20231113,132000,282832029,426,428,428,426,412
|
|
20231113,131900,282656505,427,428,429,426,13729
|
|
20231113,131800,276805606,429,429,429,429,0
|
|
20231113,131700,276805606,429,429,429,429,0
|
|
20231113,131600,276805606,429,429,429,429,0
|
|
20231113,131500,276805606,429,429,429,429,1
|
|
20231113,131400,276805177,429,429,429,429,0
|
|
20231113,131300,276805177,429,429,429,429,0
|
|
20231113,131200,276805177,429,429,429,429,0
|
|
20231113,131100,276805177,429,429,429,429,27
|
|
20231113,131000,276793594,426,428,428,426,15469
|
|
20231113,130900,270187635,428,428,428,428,4298
|
|
20231113,130800,268348091,428,428,428,428,0
|
|
20231113,130700,268348091,428,428,428,428,0
|
|
20231113,130600,268348091,428,428,428,428,233
|
|
20231113,130500,268248367,429,429,429,429,192
|
|
20231113,130400,268165999,429,429,429,429,0
|
|
20231113,130300,268165999,429,429,429,429,0
|
|
20231113,130200,268165999,429,429,429,429,0
|
|
20231113,130100,268165999,429,429,429,429,0
|
|
20231113,130000,268165999,429,429,429,429,0
|
|
20231113,125900,268165999,429,429,429,429,1
|
|
20231113,125800,268165570,429,429,429,429,0
|
|
20231113,125700,268165570,429,429,429,429,0
|
|
20231113,125600,268165570,429,428,429,428,4034
|
|
20231113,125500,266438202,428,428,428,428,0
|
|
20231113,125400,266438202,428,428,428,428,0
|
|
20231113,125300,266438202,428,428,428,428,0
|
|
20231113,125200,266438202,428,428,428,428,0
|
|
20231113,125100,266438202,428,428,428,428,0
|
|
20231113,125000,266438202,428,428,428,428,0
|
|
20231113,124900,266438202,428,428,428,428,0
|
|
20231113,124800,266438202,428,428,428,428,21
|
|
20231113,124700,266429214,429,428,429,428,505
|
|
20231113,124600,266212574,429,429,429,429,1
|
|
20231113,124500,266212145,429,429,429,429,0
|
|
20231113,124400,266212145,429,429,429,429,74
|
|
20231113,124300,266180399,429,429,429,429,10
|
|
20231113,124200,266176109,429,429,429,429,196
|
|
20231113,124100,266092025,429,429,429,429,2000
|
|
20231113,124000,265234025,429,429,429,429,850
|
|
20231113,123900,264869375,429,429,429,429,200
|
|
20231113,123800,264783575,429,429,429,429,266
|
|
20231113,123700,264669461,428,428,429,428,1912
|
|
20231113,123600,263850623,428,427,430,427,4921
|
|
20231113,123500,261743929,426,426,426,426,0
|
|
20231113,123400,261743929,426,426,426,426,0
|
|
20231113,123300,261743929,426,426,426,426,2
|
|
20231113,123200,261743077,428,428,428,428,1
|
|
20231113,123100,261742649,426,426,426,426,40
|
|
20231113,123000,261725609,428,428,428,428,0
|
|
20231113,122900,261725609,428,427,428,427,895
|
|
20231113,122800,261343443,428,428,428,428,0
|
|
20231113,122700,261343443,428,426,428,426,426
|
|
20231113,122600,261161965,426,427,427,426,3000
|
|
20231113,122500,259882863,427,427,427,427,0
|
|
20231113,122400,259882863,427,426,427,426,2924
|
|
20231113,122300,258635639,427,428,428,427,3512
|
|
20231113,122200,257133515,426,426,426,426,0
|
|
20231113,122100,257133515,426,426,426,426,0
|
|
20231113,122000,257133515,426,426,426,426,0
|
|
20231113,121900,257133515,426,427,427,426,2620
|
|
20231113,121800,256014789,427,427,427,427,0
|
|
20231113,121700,256014789,427,427,427,427,7422
|
|
20231113,121600,252845595,428,428,428,428,0
|
|
20231113,121500,252845595,428,428,428,428,0
|
|
20231113,121400,252845595,428,428,428,428,7101
|
|
20231113,121300,249806367,428,428,428,428,0
|
|
20231113,121200,249806367,428,428,428,428,10595
|
|
20231113,121100,245271707,428,428,428,428,0
|
|
20231113,121000,245271707,428,428,428,428,400
|
|
20231113,120900,245100507,429,429,429,429,0
|
|
20231113,120800,245100507,429,429,429,429,1235
|
|
20231113,120700,244570692,429,429,429,429,0
|
|
20231113,120600,244570692,429,429,429,429,9617
|
|
20231113,120500,240444999,429,429,429,429,0
|
|
20231113,120400,240444999,429,429,429,429,0
|
|
20231113,120300,240444999,429,429,429,429,61
|
|
20231113,120200,240418830,429,429,429,429,0
|
|
20231113,120100,240418830,429,430,430,429,669
|
|
20231113,120000,240131610,429,429,429,429,1357
|
|
20231113,115900,239549457,429,429,429,429,1
|
|
20231113,115800,239549028,430,430,430,430,6001
|
|
20231113,115700,236968598,431,431,431,431,0
|
|
20231113,115600,236968598,431,431,431,431,0
|
|
20231113,115500,236968598,431,431,431,431,7
|
|
20231113,115400,236965581,430,430,430,430,0
|
|
20231113,115300,236965581,430,430,430,430,0
|
|
20231113,115200,236965581,430,430,430,430,0
|
|
20231113,115100,236965581,430,430,430,430,5539
|
|
20231113,115000,234583811,430,430,430,430,5003
|
|
20231113,114900,232432521,430,430,430,430,0
|
|
20231113,114800,232432521,430,430,430,430,12020
|
|
20231113,114700,227263921,430,430,430,430,2061
|
|
20231113,114600,226377691,430,430,430,430,0
|
|
20231113,114500,226377691,430,430,430,430,0
|
|
20231113,114400,226377691,430,430,430,430,0
|
|
20231113,114300,226377691,430,430,430,430,500
|
|
20231113,114200,226162691,430,430,430,430,100
|
|
20231113,114100,226119691,432,432,432,432,1012
|
|
20231113,114000,225682507,432,432,432,432,287
|
|
20231113,113900,225558523,432,432,432,432,63
|
|
20231113,113800,225531307,432,432,432,432,0
|
|
20231113,113700,225531307,432,432,432,432,0
|
|
20231113,113600,225531307,432,432,432,432,500
|
|
20231113,113500,225315307,432,432,432,430,18
|
|
20231113,113400,225307563,430,431,431,430,338
|
|
20231113,113300,225161945,432,432,432,432,407
|
|
20231113,113200,224986121,432,432,432,432,0
|
|
20231113,113100,224986121,432,432,432,432,953
|
|
20231113,113000,224574425,432,432,432,432,0
|
|
20231113,112900,224574425,432,432,432,432,0
|
|
20231113,112800,224574425,432,432,432,432,2
|
|
20231113,112700,224573561,432,432,432,432,100
|
|
20231113,112600,224530361,430,432,432,430,329
|
|
20231113,112500,224388238,430,430,432,430,1348
|
|
20231113,112400,223808027,430,430,430,430,1295
|
|
20231113,112300,223251177,432,432,432,431,6322
|
|
20231113,112200,220520394,432,432,432,432,0
|
|
20231113,112100,220520394,432,431,432,431,21
|
|
20231113,112000,220511331,432,432,432,432,39
|
|
20231113,111900,220494483,430,429,430,429,3945
|
|
20231113,111800,218801711,428,428,429,428,39
|
|
20231113,111700,218785018,428,428,428,428,0
|
|
20231113,111600,218785018,428,428,428,428,0
|
|
20231113,111500,218785018,428,428,428,428,0
|
|
20231113,111400,218785018,428,428,428,428,0
|
|
20231113,111300,218785018,428,428,428,428,0
|
|
20231113,111200,218785018,428,428,428,428,0
|
|
20231113,111100,218785018,428,428,428,428,7
|
|
20231113,111000,218782022,428,429,430,428,1406
|
|
20231113,110900,218178850,430,430,430,430,0
|
|
20231113,110800,218178850,430,432,432,430,432
|
|
20231113,110700,217993088,432,432,432,432,198
|
|
20231113,110600,217907552,432,432,432,432,0
|
|
20231113,110500,217907552,432,430,432,430,2500
|
|
20231113,110400,216828835,430,429,430,429,500
|
|
20231113,110300,216614035,432,432,432,432,25
|
|
20231113,110200,216603235,430,431,431,430,4404
|
|
20231113,110100,214707835,434,434,434,434,0
|
|
20231113,110000,214707835,434,433,434,433,4000
|
|
20231113,105900,212975735,433,432,433,432,11
|
|
20231113,105800,212970982,432,431,432,431,7315
|
|
20231113,105700,209814917,430,430,430,430,3500
|
|
20231113,105600,208309917,430,429,430,429,19
|
|
20231113,105500,208301748,429,429,429,429,888
|
|
20231113,105400,207920796,429,429,429,429,0
|
|
20231113,105300,207920796,429,429,429,429,111
|
|
20231113,105200,207873177,429,429,429,429,0
|
|
20231113,105100,207873177,429,429,429,429,100
|
|
20231113,105000,207830277,429,429,429,429,0
|
|
20231113,104900,207830277,429,425,429,425,7770
|
|
20231113,104800,204502119,429,426,429,426,3000
|
|
20231113,104700,203223192,424,424,424,424,1
|
|
20231113,104600,203222768,425,425,425,425,510
|
|
20231113,104500,203006018,424,424,424,424,923
|
|
20231113,104400,202614666,425,425,425,425,1000
|
|
20231113,104300,202189666,425,425,425,425,1256
|
|
20231113,104200,201655866,425,424,425,424,8244
|
|
20231113,104100,198153065,425,425,425,425,0
|
|
20231113,104000,198153065,425,425,425,425,0
|
|
20231113,103900,198153065,425,425,425,425,0
|
|
20231113,103800,198153065,425,424,425,420,12012
|
|
20231113,103700,193070658,428,425,428,425,1282
|
|
20231113,103600,192523348,425,424,425,424,4565
|
|
20231113,103500,190586788,424,424,424,424,4035
|
|
20231113,103400,188875948,424,424,424,424,0
|
|
20231113,103300,188875948,424,424,424,424,353
|
|
20231113,103200,188726276,424,422,424,421,10286
|
|
20231113,103100,184382957,420,420,420,420,107
|
|
20231113,103000,184338017,420,421,421,420,830
|
|
20231113,102900,183988597,421,421,421,421,2
|
|
20231113,102800,183987755,421,420,421,418,7627
|
|
20231113,102700,180799270,419,421,422,419,8011
|
|
20231113,102600,177441441,422,424,424,421,12700
|
|
20231113,102500,172078383,425,428,428,425,11311
|
|
20231113,102400,167259264,429,429,429,429,0
|
|
20231113,102300,167259264,429,429,429,429,0
|
|
20231113,102200,167259264,429,431,431,429,96481
|
|
20231113,102100,125740788,432,432,432,432,0
|
|
20231113,102000,125740788,432,432,432,431,16
|
|
20231113,101900,125733887,432,432,432,432,1
|
|
20231113,101800,125733455,432,432,432,432,0
|
|
20231113,101700,125733455,432,432,432,432,0
|
|
20231113,101600,125733455,432,432,432,432,220
|
|
20231113,101500,125638415,432,432,433,432,780
|
|
20231113,101400,125300954,432,432,432,432,999
|
|
20231113,101300,124869386,433,432,433,431,12001
|
|
20231113,101200,119695709,432,432,432,432,306
|
|
20231113,101100,119563517,432,432,432,432,0
|
|
20231113,101000,119563517,432,432,432,432,2333
|
|
20231113,100900,118555661,431,432,432,431,10271
|
|
20231113,100800,114128060,432,432,432,432,1000
|
|
20231113,100700,113696060,432,432,432,432,0
|
|
20231113,100600,113696060,432,432,432,432,0
|
|
20231113,100500,113696060,432,432,432,432,1166
|
|
20231113,100400,113192348,432,432,432,432,34
|
|
20231113,100300,113177660,431,431,431,431,1000
|
|
20231113,100200,112746660,430,430,430,430,11313
|
|
20231113,100100,107882070,430,430,432,430,681
|
|
20231113,100000,107589238,430,431,431,430,25076
|
|
20231113,095900,96805289,431,431,431,431,100
|
|
20231113,095800,96762189,431,431,431,431,2041
|
|
20231113,095700,95882518,431,431,431,431,0
|
|
20231113,095600,95882518,431,431,431,431,100
|
|
20231113,095500,95839418,431,431,431,431,1155
|
|
20231113,095400,95341613,432,432,432,432,20
|
|
20231113,095300,95332973,433,433,433,433,0
|
|
20231113,095200,95332973,433,431,433,431,3500
|
|
20231113,095100,93822473,431,431,431,431,3059
|
|
20231113,095000,92504044,431,431,431,431,1111
|
|
20231113,094900,92025203,433,434,434,431,4661
|
|
20231113,094800,90016196,434,434,434,433,10
|
|
20231113,094700,90011858,434,434,434,434,42
|
|
20231113,094600,89993630,434,434,434,434,20
|
|
20231113,094500,89984950,434,434,434,432,219
|
|
20231113,094400,89890314,431,432,432,431,6653
|
|
20231113,094300,87020267,432,434,434,432,3539
|
|
20231113,094200,85488164,435,435,435,435,1
|
|
20231113,094100,85487729,435,435,435,435,2557
|
|
20231113,094000,84375434,436,436,436,436,348
|
|
20231113,093900,84223706,438,438,438,438,4
|
|
20231113,093800,84221954,437,436,437,436,1597
|
|
20231113,093700,83525017,436,438,438,436,11136
|
|
20231113,093600,78668970,438,439,439,437,2509
|
|
20231113,093500,77569996,438,440,440,438,147
|
|
20231113,093400,77505559,439,439,439,439,0
|
|
20231113,093300,77505559,439,439,439,438,478
|
|
20231113,093200,77295859,438,440,440,438,151
|
|
20231113,093100,77229620,440,437,440,437,757
|
|
20231113,093000,76898165,436,437,437,436,13257
|
|
20231113,092900,71117905,437,437,437,437,0
|
|
20231113,092800,71117905,437,437,437,437,0
|
|
20231113,092700,71117905,437,441,441,437,1582
|
|
20231113,092600,70420550,439,438,443,438,17139
|
|
20231113,092500,62872722,438,438,440,438,999
|
|
20231113,092400,62433965,438,437,439,437,1240
|
|
20231113,092300,61891292,437,436,437,436,9
|
|
20231113,092200,61887365,436,435,436,435,1271
|
|
20231113,092100,61333569,435,433,435,433,1205
|
|
20231113,092000,60811802,433,435,435,433,16326
|
|
20231113,091900,53738600,436,438,438,436,16957
|
|
20231113,091800,46344349,438,441,441,437,3269
|
|
20231113,091700,44913760,442,442,443,439,10322
|
|
20231113,091600,40359694,443,442,443,442,2933
|
|
20231113,091500,39061599,443,440,443,440,3877
|
|
20231113,091400,37349815,441,440,441,440,653
|
|
20231113,091300,37062492,440,440,441,440,5182
|
|
20231113,091200,34782407,441,440,441,440,1019
|
|
20231113,091100,34333591,440,437,440,437,2473
|
|
20231113,091000,33247084,438,434,438,434,22079
|
|
20231113,090900,23641834,436,435,436,435,9727
|
|
20231113,090800,19405979,435,435,435,435,5883
|
|
20231113,090700,16846874,435,435,436,435,1512
|
|
20231113,090600,16189151,436,436,436,436,0
|
|
20231113,090500,16189151,436,434,436,433,8471
|
|
20231113,090400,12516230,434,435,437,429,9256
|
|
20231113,090300,8525440,437,436,438,436,4333
|
|
20231113,090200,6631144,435,434,435,433,2000
|
|
20231113,090100,5762201,433,431,433,430,5090
|
|
20231113,090000,3558558,431,429,431,429,8295
|