626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,192300,803578715,466,466,466,466,21067
|
|
20231117,192200,803578715,466,466,466,466,0
|
|
20231117,192100,803578715,466,466,466,466,0
|
|
20231117,192000,803578715,466,466,466,466,0
|
|
20231117,191900,803578715,466,466,466,466,0
|
|
20231117,191800,803578715,466,466,466,466,0
|
|
20231117,191700,803578715,466,466,466,466,0
|
|
20231117,191600,803578715,466,466,466,466,0
|
|
20231117,191500,803578715,466,466,466,466,0
|
|
20231117,191400,803578715,466,466,466,466,0
|
|
20231117,191300,803578715,466,466,466,466,0
|
|
20231117,191200,803578715,466,466,466,466,0
|
|
20231117,191100,803578715,466,466,466,466,0
|
|
20231117,191000,803578715,466,466,466,466,0
|
|
20231117,190900,803578715,466,466,466,466,0
|
|
20231117,190800,803578715,466,466,466,466,0
|
|
20231117,190700,803578715,466,466,466,466,0
|
|
20231117,190600,803578715,466,466,466,466,0
|
|
20231117,190500,803578715,466,466,466,466,0
|
|
20231117,190400,803578715,466,466,466,466,0
|
|
20231117,190300,803578715,466,466,466,466,0
|
|
20231117,190200,803578715,466,466,466,466,0
|
|
20231117,190100,803578715,466,466,466,466,0
|
|
20231117,190000,803578715,466,466,466,466,0
|
|
20231117,185900,803578715,466,466,466,466,0
|
|
20231117,185800,803578715,466,466,466,466,0
|
|
20231117,185700,803578715,466,466,466,466,0
|
|
20231117,185600,803578715,466,466,466,466,0
|
|
20231117,185500,803578715,466,466,466,466,0
|
|
20231117,185400,803578715,466,466,466,466,0
|
|
20231117,185300,803578715,466,466,466,466,21067
|
|
20231117,185200,803578715,466,466,466,466,0
|
|
20231117,185100,803578715,466,466,466,466,0
|
|
20231117,185000,803578715,466,466,466,466,0
|
|
20231117,184900,803578715,466,466,466,466,0
|
|
20231117,184800,803578715,466,466,466,466,0
|
|
20231117,184700,803578715,466,466,466,466,0
|
|
20231117,184600,803578715,466,466,466,466,0
|
|
20231117,184500,803578715,466,466,466,466,0
|
|
20231117,184400,803578715,466,466,466,466,0
|
|
20231117,184300,803578715,466,466,466,466,0
|
|
20231117,184200,803578715,466,466,466,466,0
|
|
20231117,184100,803578715,466,466,466,466,0
|
|
20231117,184000,803578715,466,466,466,466,0
|
|
20231117,183900,803578715,466,466,466,466,0
|
|
20231117,183800,803578715,466,466,466,466,0
|
|
20231117,183700,803578715,466,466,466,466,0
|
|
20231117,183600,803578715,466,466,466,466,0
|
|
20231117,183500,803578715,466,466,466,466,0
|
|
20231117,183400,803578715,466,466,466,466,0
|
|
20231117,183300,803578715,466,466,466,466,0
|
|
20231117,183200,803578715,466,466,466,466,0
|
|
20231117,183100,803578715,466,466,466,466,0
|
|
20231117,183000,803578715,466,466,466,466,0
|
|
20231117,182900,803578715,466,466,466,466,0
|
|
20231117,182800,803578715,466,466,466,466,0
|
|
20231117,182700,803578715,466,466,466,466,0
|
|
20231117,182600,803578715,466,466,466,466,0
|
|
20231117,182500,803578715,466,466,466,466,0
|
|
20231117,182400,803578715,466,466,466,466,0
|
|
20231117,182300,803578715,466,466,466,466,21067
|
|
20231117,182200,803578715,466,466,466,466,0
|
|
20231117,182100,803578715,466,466,466,466,0
|
|
20231117,182000,803578715,466,466,466,466,0
|
|
20231117,181900,803578715,466,466,466,466,0
|
|
20231117,181800,803578715,466,466,466,466,0
|
|
20231117,181700,803578715,466,466,466,466,0
|
|
20231117,181600,803578715,466,466,466,466,0
|
|
20231117,181500,803578715,466,466,466,466,0
|
|
20231117,181400,803578715,466,466,466,466,0
|
|
20231117,181300,803578715,466,466,466,466,0
|
|
20231117,181200,803578715,466,466,466,466,0
|
|
20231117,181100,803578715,466,466,466,466,0
|
|
20231117,181000,803578715,466,466,466,466,0
|
|
20231117,180900,803578715,466,466,466,466,0
|
|
20231117,180800,803578715,466,466,466,466,0
|
|
20231117,180700,803578715,466,466,466,466,0
|
|
20231117,180600,803578715,466,466,466,466,0
|
|
20231117,180500,803578715,466,466,466,466,0
|
|
20231117,180400,803578715,466,466,466,466,0
|
|
20231117,180300,803578715,466,466,466,466,0
|
|
20231117,180200,803578715,466,466,466,466,0
|
|
20231117,180100,803578715,466,466,466,466,0
|
|
20231117,180000,803578715,466,466,466,466,0
|
|
20231117,175900,803578715,466,466,466,466,0
|
|
20231117,175800,803578715,466,466,466,466,0
|
|
20231117,175700,803578715,466,466,466,466,0
|
|
20231117,175600,803578715,466,466,466,466,0
|
|
20231117,175500,803578715,466,466,466,466,0
|
|
20231117,175400,803578715,466,466,466,466,0
|
|
20231117,175300,803578715,466,466,466,466,21067
|
|
20231117,175200,803578715,466,466,466,466,0
|
|
20231117,175100,803578715,466,466,466,466,0
|
|
20231117,175000,803578715,466,466,466,466,0
|
|
20231117,174900,803578715,466,466,466,466,0
|
|
20231117,174800,803578715,466,466,466,466,0
|
|
20231117,174700,803578715,466,466,466,466,0
|
|
20231117,174600,803578715,466,466,466,466,0
|
|
20231117,174500,803578715,466,466,466,466,0
|
|
20231117,174400,803578715,466,466,466,466,0
|
|
20231117,174300,803578715,466,466,466,466,0
|
|
20231117,174200,803578715,466,466,466,466,0
|
|
20231117,174100,803578715,466,466,466,466,0
|
|
20231117,174000,803578715,466,466,466,466,0
|
|
20231117,173900,803578715,466,466,466,466,0
|
|
20231117,173800,803578715,466,466,466,466,0
|
|
20231117,173700,803578715,466,466,466,466,0
|
|
20231117,173600,803578715,466,466,466,466,0
|
|
20231117,173500,803578715,466,466,466,466,0
|
|
20231117,173400,803578715,466,466,466,466,0
|
|
20231117,173300,803578715,466,466,466,466,0
|
|
20231117,173200,803578715,466,466,466,466,0
|
|
20231117,173100,803578715,466,466,466,466,0
|
|
20231117,173000,803578715,466,466,466,466,0
|
|
20231117,172900,803578715,466,466,466,466,0
|
|
20231117,172800,803578715,466,466,466,466,0
|
|
20231117,172700,803578715,466,466,466,466,0
|
|
20231117,172600,803578715,466,466,466,466,0
|
|
20231117,172500,803578715,466,466,466,466,0
|
|
20231117,172400,803578715,466,466,466,466,0
|
|
20231117,172300,803578715,466,466,466,466,21067
|
|
20231117,172200,803578715,466,466,466,466,0
|
|
20231117,172100,803578715,466,466,466,466,0
|
|
20231117,172000,803578715,466,466,466,466,0
|
|
20231117,171900,803578715,466,466,466,466,0
|
|
20231117,171800,803578715,466,466,466,466,0
|
|
20231117,171700,803578715,466,466,466,466,0
|
|
20231117,171600,803578715,466,466,466,466,0
|
|
20231117,171500,803578715,466,466,466,466,0
|
|
20231117,171400,803578715,466,466,466,466,0
|
|
20231117,171300,803578715,466,466,466,466,0
|
|
20231117,171200,803578715,466,466,466,466,0
|
|
20231117,171100,803578715,466,466,466,466,0
|
|
20231117,171000,803578715,466,466,466,466,0
|
|
20231117,170900,803578715,466,466,466,466,0
|
|
20231117,170800,803578715,466,466,466,466,0
|
|
20231117,170700,803578715,466,466,466,466,0
|
|
20231117,170600,803578715,466,466,466,466,0
|
|
20231117,170500,803578715,466,466,466,466,0
|
|
20231117,170400,803578715,466,466,466,466,0
|
|
20231117,170300,803578715,466,466,466,466,0
|
|
20231117,170200,803578715,466,466,466,466,0
|
|
20231117,170100,803578715,466,466,466,466,0
|
|
20231117,170000,803578715,466,466,466,466,0
|
|
20231117,165900,803578715,466,466,466,466,0
|
|
20231117,165800,803578715,466,466,466,466,0
|
|
20231117,165700,803578715,466,466,466,466,0
|
|
20231117,165600,803578715,466,466,466,466,0
|
|
20231117,165500,803578715,466,466,466,466,0
|
|
20231117,165400,803578715,466,466,466,466,0
|
|
20231117,165300,803578715,466,466,466,466,21067
|
|
20231117,165200,803578715,466,466,466,466,0
|
|
20231117,165100,803578715,466,466,466,466,0
|
|
20231117,165000,803578715,466,466,466,466,0
|
|
20231117,164900,803578715,466,466,466,466,0
|
|
20231117,164800,803578715,466,466,466,466,0
|
|
20231117,164700,803578715,466,466,466,466,0
|
|
20231117,164600,803578715,466,466,466,466,0
|
|
20231117,164500,803578715,466,466,466,466,0
|
|
20231117,164400,803578715,466,466,466,466,0
|
|
20231117,164300,803578715,466,466,466,466,0
|
|
20231117,164200,803578715,466,466,466,466,0
|
|
20231117,164100,803578715,466,466,466,466,0
|
|
20231117,164000,803578715,466,466,466,466,0
|
|
20231117,163900,803578715,466,466,466,466,0
|
|
20231117,163800,803578715,466,466,466,466,0
|
|
20231117,163700,803578715,466,466,466,466,0
|
|
20231117,163600,803578715,466,466,466,466,0
|
|
20231117,163500,803578715,466,466,466,466,0
|
|
20231117,163400,803578715,466,466,466,466,0
|
|
20231117,163300,803578715,466,466,466,466,0
|
|
20231117,163200,803578715,466,466,466,466,0
|
|
20231117,163100,803578715,466,466,466,466,0
|
|
20231117,163000,803578715,466,466,466,466,0
|
|
20231117,162900,803578715,466,466,466,466,0
|
|
20231117,162800,803578715,466,466,466,466,0
|
|
20231117,162700,803578715,466,466,466,466,0
|
|
20231117,162600,803578715,466,466,466,466,0
|
|
20231117,162500,803578715,466,466,466,466,0
|
|
20231117,162400,803578715,466,466,466,466,0
|
|
20231117,162300,803578715,466,466,466,466,21067
|
|
20231117,162200,803578715,466,466,466,466,0
|
|
20231117,162100,803578715,466,466,466,466,0
|
|
20231117,162000,803578715,466,466,466,466,0
|
|
20231117,161900,803578715,466,466,466,466,0
|
|
20231117,161800,803578715,466,466,466,466,0
|
|
20231117,161700,803578715,466,466,466,466,0
|
|
20231117,161600,803578715,466,466,466,466,0
|
|
20231117,161500,803578715,466,466,466,466,0
|
|
20231117,161400,803578715,466,466,466,466,0
|
|
20231117,161300,803578715,466,466,466,466,0
|
|
20231117,161200,803578715,466,466,466,466,0
|
|
20231117,161100,803578715,466,466,466,466,0
|
|
20231117,161000,803578715,466,466,466,466,0
|
|
20231117,160900,803578715,466,466,466,466,0
|
|
20231117,160800,803578715,466,466,466,466,0
|
|
20231117,160700,803578715,466,466,466,466,0
|
|
20231117,160600,803578715,466,466,466,466,0
|
|
20231117,160500,803578715,466,466,466,466,0
|
|
20231117,160400,803578715,466,466,466,466,0
|
|
20231117,160300,803578715,466,466,466,466,0
|
|
20231117,160200,803578715,466,466,466,466,0
|
|
20231117,160100,803578715,466,466,466,466,0
|
|
20231117,160000,803578715,466,466,466,466,0
|
|
20231117,155900,803578715,466,466,466,466,0
|
|
20231117,155800,803578715,466,466,466,466,0
|
|
20231117,155700,803578715,466,466,466,466,0
|
|
20231117,155600,803578715,466,466,466,466,0
|
|
20231117,155500,803578715,466,466,466,466,0
|
|
20231117,155400,803578715,466,466,466,466,0
|
|
20231117,155300,803578715,466,466,466,466,21067
|
|
20231117,155200,803578715,466,466,466,466,0
|
|
20231117,155100,803578715,466,466,466,466,0
|
|
20231117,155000,803578715,466,466,466,466,0
|
|
20231117,154900,803578715,466,466,466,466,0
|
|
20231117,154800,803578715,466,466,466,466,0
|
|
20231117,154700,803578715,466,466,466,466,0
|
|
20231117,154600,803578715,466,466,466,466,0
|
|
20231117,154500,803578715,466,466,466,466,0
|
|
20231117,154400,803578715,466,466,466,466,0
|
|
20231117,154300,803578715,466,466,466,466,0
|
|
20231117,154200,803578715,466,466,466,466,0
|
|
20231117,154100,803578715,466,466,466,466,0
|
|
20231117,154000,803578715,466,466,466,466,0
|
|
20231117,153900,803578715,466,466,466,466,0
|
|
20231117,153800,803578715,466,466,466,466,0
|
|
20231117,153700,803578715,466,466,466,466,0
|
|
20231117,153600,803578715,466,466,466,466,0
|
|
20231117,153500,803578715,466,466,466,466,0
|
|
20231117,153400,803578715,466,466,466,466,0
|
|
20231117,153300,803578715,466,466,466,466,0
|
|
20231117,153200,803578715,466,466,466,466,0
|
|
20231117,153100,803578715,466,466,466,466,0
|
|
20231117,153000,803578715,466,466,466,466,21067
|
|
20231117,152900,793761493,472,472,472,472,0
|
|
20231117,152800,793761493,472,472,472,472,0
|
|
20231117,152700,793761493,472,472,472,472,0
|
|
20231117,152600,793761493,472,472,472,472,0
|
|
20231117,152500,793761493,472,472,472,472,0
|
|
20231117,152400,793761493,472,472,472,472,0
|
|
20231117,152300,793761493,472,472,472,472,0
|
|
20231117,152200,793761493,472,472,472,472,0
|
|
20231117,152100,793761493,472,472,472,472,0
|
|
20231117,152000,793761493,472,472,472,472,0
|
|
20231117,151900,793761493,472,467,472,467,10663
|
|
20231117,151800,788742111,469,469,470,469,1134
|
|
20231117,151700,788209665,469,470,470,469,671
|
|
20231117,151600,787894296,469,469,469,469,1569
|
|
20231117,151500,787158435,469,469,469,469,18
|
|
20231117,151400,787149993,469,469,469,469,1
|
|
20231117,151300,787149524,465,467,467,465,11772
|
|
20231117,151200,781661148,469,470,470,469,5710
|
|
20231117,151100,778977463,470,470,470,470,0
|
|
20231117,151000,778977463,470,470,470,470,0
|
|
20231117,150900,778977463,470,470,470,470,100
|
|
20231117,150800,778930463,470,470,470,470,0
|
|
20231117,150700,778930463,470,470,470,470,494
|
|
20231117,150600,778698283,469,469,469,469,1047
|
|
20231117,150500,778207240,469,469,469,469,0
|
|
20231117,150400,778207240,469,468,469,468,6842
|
|
20231117,150300,774999472,468,468,468,468,1365
|
|
20231117,150200,774360652,468,468,468,468,1952
|
|
20231117,150100,773447116,468,468,468,468,923
|
|
20231117,150000,773015152,468,468,468,468,5
|
|
20231117,145900,773012812,468,468,468,468,12
|
|
20231117,145800,773007196,468,469,469,468,2700
|
|
20231117,145700,771743496,469,469,469,469,1
|
|
20231117,145600,771743027,468,468,468,468,25
|
|
20231117,145500,771731327,468,468,468,468,1200
|
|
20231117,145400,771169727,468,468,468,468,0
|
|
20231117,145300,771169727,468,467,468,466,1295
|
|
20231117,145200,770564962,468,468,468,467,4830
|
|
20231117,145100,768308775,469,469,469,469,0
|
|
20231117,145000,768308775,469,469,469,469,1
|
|
20231117,144900,768308306,469,469,469,469,0
|
|
20231117,144800,768308306,469,469,469,469,0
|
|
20231117,144700,768308306,469,469,469,469,0
|
|
20231117,144600,768308306,469,469,469,469,0
|
|
20231117,144500,768308306,469,469,469,469,4569
|
|
20231117,144400,766165445,469,469,469,469,0
|
|
20231117,144300,766165445,469,469,469,465,18001
|
|
20231117,144200,757755966,469,469,469,469,2
|
|
20231117,144100,757755028,469,469,469,469,0
|
|
20231117,144000,757755028,469,469,469,469,40
|
|
20231117,143900,757736268,467,467,467,467,1
|
|
20231117,143800,757735801,470,468,470,468,16376
|
|
20231117,143700,750041316,468,468,468,468,0
|
|
20231117,143600,750041316,468,468,468,468,30
|
|
20231117,143500,750027276,468,468,468,468,1
|
|
20231117,143400,750026808,467,467,467,467,0
|
|
20231117,143300,750026808,467,469,469,467,608
|
|
20231117,143200,749742870,469,469,469,469,0
|
|
20231117,143100,749742870,469,469,469,469,0
|
|
20231117,143000,749742870,469,469,469,469,0
|
|
20231117,142900,749742870,469,467,469,467,17
|
|
20231117,142800,749734914,468,468,468,468,5818
|
|
20231117,142700,747012090,468,468,468,468,1
|
|
20231117,142600,747011622,467,467,467,467,0
|
|
20231117,142500,747011622,467,467,467,467,990
|
|
20231117,142400,746549292,469,469,469,469,0
|
|
20231117,142300,746549292,469,469,469,469,0
|
|
20231117,142200,746549292,469,469,469,469,0
|
|
20231117,142100,746549292,469,468,469,466,13260
|
|
20231117,142000,740344122,468,468,468,468,0
|
|
20231117,141900,740344122,468,468,468,468,0
|
|
20231117,141800,740344122,468,468,468,466,744
|
|
20231117,141700,739996170,468,468,468,468,1
|
|
20231117,141600,739995702,467,467,467,467,125
|
|
20231117,141500,739937327,470,466,470,466,8210
|
|
20231117,141400,736082949,464,464,464,464,0
|
|
20231117,141300,736082949,464,464,464,464,0
|
|
20231117,141200,736082949,464,464,464,464,3157
|
|
20231117,141100,734618101,465,465,465,465,31
|
|
20231117,141000,734603686,466,467,467,466,5002
|
|
20231117,140900,732267753,466,466,466,466,0
|
|
20231117,140800,732267753,466,466,466,466,214
|
|
20231117,140700,732168029,467,467,467,467,50
|
|
20231117,140600,732144679,467,468,468,467,422
|
|
20231117,140500,731947595,468,468,468,468,1
|
|
20231117,140400,731947127,468,468,468,468,412
|
|
20231117,140300,731754311,469,469,470,469,1401
|
|
20231117,140200,731097235,469,469,469,469,0
|
|
20231117,140100,731097235,469,469,470,467,17234
|
|
20231117,140000,723023445,469,469,469,469,0
|
|
20231117,135900,723023445,469,469,469,469,5
|
|
20231117,135800,723021100,469,469,469,469,0
|
|
20231117,135700,723021100,469,469,469,469,1
|
|
20231117,135600,723020631,470,467,470,467,600
|
|
20231117,135500,722739786,468,468,468,468,70
|
|
20231117,135400,722707026,468,468,468,468,165
|
|
20231117,135300,722629806,468,469,469,468,29
|
|
20231117,135200,722616233,470,466,470,466,16741
|
|
20231117,135100,714758465,466,466,466,466,648
|
|
20231117,135000,714456497,466,466,466,466,29
|
|
20231117,134900,714442983,466,466,466,466,3
|
|
20231117,134800,714441585,466,465,466,465,3237
|
|
20231117,134700,712934059,465,465,465,465,3400
|
|
20231117,134600,711353059,463,463,463,463,82
|
|
20231117,134500,711315093,463,463,463,463,1000
|
|
20231117,134400,710852093,463,463,463,463,5054
|
|
20231117,134300,708512091,463,463,463,463,2
|
|
20231117,134200,708511165,463,463,464,463,2344
|
|
20231117,134100,707425892,463,464,464,463,285
|
|
20231117,134000,707293936,463,463,463,463,0
|
|
20231117,133900,707293936,463,465,465,463,130
|
|
20231117,133800,707233488,464,463,464,463,252
|
|
20231117,133700,707116713,462,463,463,462,1641
|
|
20231117,133600,706357572,463,463,463,463,1
|
|
20231117,133500,706357109,463,463,463,463,0
|
|
20231117,133400,706357109,463,463,463,463,0
|
|
20231117,133300,706357109,463,463,463,463,5153
|
|
20231117,133200,703971270,464,464,464,464,0
|
|
20231117,133100,703971270,464,464,464,464,7002
|
|
20231117,133000,700722342,464,464,464,464,0
|
|
20231117,132900,700722342,464,464,464,464,473
|
|
20231117,132800,700502870,464,464,464,464,8
|
|
20231117,132700,700499158,464,469,469,464,1806
|
|
20231117,132600,699660332,466,464,466,464,14602
|
|
20231117,132500,692856116,464,464,464,464,139
|
|
20231117,132400,692791620,464,464,464,464,0
|
|
20231117,132300,692791620,464,464,464,464,0
|
|
20231117,132200,692791620,464,464,464,464,0
|
|
20231117,132100,692791620,464,467,469,464,13746
|
|
20231117,132000,686376032,465,462,471,462,29008
|
|
20231117,131900,672847326,460,460,460,460,0
|
|
20231117,131800,672847326,460,460,460,460,9
|
|
20231117,131700,672843186,463,463,463,463,22
|
|
20231117,131600,672833000,463,462,463,462,5500
|
|
20231117,131500,670287126,462,462,462,462,30
|
|
20231117,131400,670273266,463,463,463,463,0
|
|
20231117,131300,670273266,463,462,463,462,3030
|
|
20231117,131200,668871032,463,463,463,463,0
|
|
20231117,131100,668871032,463,463,463,463,1
|
|
20231117,131000,668870569,461,460,461,460,5015
|
|
20231117,130900,666563655,460,461,462,460,9255
|
|
20231117,130800,662298843,462,464,465,462,660
|
|
20231117,130700,661993916,463,463,463,463,2200
|
|
20231117,130600,660975316,461,461,461,461,0
|
|
20231117,130500,660975316,461,461,461,460,5551
|
|
20231117,130400,658416913,461,461,461,461,2181
|
|
20231117,130300,657411472,462,459,462,459,2491
|
|
20231117,130200,656263035,456,456,456,456,0
|
|
20231117,130100,656263035,456,456,456,456,0
|
|
20231117,130000,656263035,456,457,457,456,3184
|
|
20231117,125900,654810479,457,457,457,456,7532
|
|
20231117,125800,651370535,457,457,457,457,912
|
|
20231117,125700,650953751,457,458,458,457,2049
|
|
20231117,125600,650017012,458,458,458,458,0
|
|
20231117,125500,650017012,458,458,458,458,656
|
|
20231117,125400,649716564,459,459,459,459,2
|
|
20231117,125300,649715646,458,458,458,458,0
|
|
20231117,125200,649715646,458,459,459,458,2277
|
|
20231117,125100,648671200,459,459,459,459,501
|
|
20231117,125000,648441241,459,459,459,459,0
|
|
20231117,124900,648441241,459,459,459,459,29
|
|
20231117,124800,648427930,459,459,460,459,4433
|
|
20231117,124700,646390553,458,458,458,458,0
|
|
20231117,124600,646390553,458,458,458,458,717
|
|
20231117,124500,646062167,458,459,459,458,3476
|
|
20231117,124400,644470122,459,459,459,459,0
|
|
20231117,124300,644470122,459,459,459,459,868
|
|
20231117,124200,644071710,459,459,459,459,656
|
|
20231117,124100,643770606,460,460,460,460,1156
|
|
20231117,124000,643238846,460,459,460,459,2117
|
|
20231117,123900,642265677,459,458,459,458,355
|
|
20231117,123800,642103082,460,460,460,460,0
|
|
20231117,123700,642103082,460,459,460,459,604
|
|
20231117,123600,641825842,459,459,459,458,408
|
|
20231117,123500,641638954,458,460,460,458,501
|
|
20231117,123400,641409494,459,459,459,459,184
|
|
20231117,123300,641325038,459,459,459,459,2000
|
|
20231117,123200,640407038,458,458,458,458,651
|
|
20231117,123100,640108880,459,458,459,458,129
|
|
20231117,123000,640049688,459,459,459,459,0
|
|
20231117,122900,640049688,459,459,459,459,800
|
|
20231117,122800,639682488,459,458,459,458,5000
|
|
20231117,122700,637388132,458,458,458,458,42
|
|
20231117,122600,637368896,458,458,458,458,1166
|
|
20231117,122500,636834868,458,458,458,458,60
|
|
20231117,122400,636807388,459,459,459,459,0
|
|
20231117,122300,636807388,459,459,459,459,0
|
|
20231117,122200,636807388,459,457,459,457,6031
|
|
20231117,122100,634046695,457,457,457,457,6501
|
|
20231117,122000,631075738,457,458,458,457,11024
|
|
20231117,121900,626034145,458,458,458,458,1291
|
|
20231117,121800,625442867,458,458,458,458,1
|
|
20231117,121700,625442409,458,458,458,458,0
|
|
20231117,121600,625442409,458,458,458,458,0
|
|
20231117,121500,625442409,458,458,458,458,0
|
|
20231117,121400,625442409,458,458,458,458,600
|
|
20231117,121300,625167609,458,458,458,458,659
|
|
20231117,121200,624865787,458,459,459,458,642
|
|
20231117,121100,624571740,458,459,459,458,2637
|
|
20231117,121000,623363992,459,459,459,459,54
|
|
20231117,120900,623339206,459,460,460,459,23341
|
|
20231117,120800,612612062,460,462,462,460,27778
|
|
20231117,120700,599806436,462,462,462,462,120
|
|
20231117,120600,599750996,462,462,462,462,902
|
|
20231117,120500,599334272,462,462,462,462,31
|
|
20231117,120400,599319950,462,462,462,462,1
|
|
20231117,120300,599319488,462,462,462,462,0
|
|
20231117,120200,599319488,462,462,462,462,5
|
|
20231117,120100,599317178,462,462,462,462,11
|
|
20231117,120000,599312096,461,462,462,461,50
|
|
20231117,115900,599289043,462,462,462,462,2783
|
|
20231117,115800,598003297,462,462,462,462,0
|
|
20231117,115700,598003297,462,462,462,462,0
|
|
20231117,115600,598003297,462,465,465,462,9454
|
|
20231117,115500,593626254,465,465,465,465,0
|
|
20231117,115400,593626254,465,465,465,465,0
|
|
20231117,115300,593626254,465,465,465,465,0
|
|
20231117,115200,593626254,465,465,465,465,0
|
|
20231117,115100,593626254,465,465,465,465,6
|
|
20231117,115000,593623464,465,465,465,465,0
|
|
20231117,114900,593623464,465,465,465,465,0
|
|
20231117,114800,593623464,465,465,465,465,4
|
|
20231117,114700,593621604,463,463,463,463,0
|
|
20231117,114600,593621604,463,463,463,463,500
|
|
20231117,114500,593390104,463,463,463,463,240
|
|
20231117,114400,593278984,464,464,464,464,20
|
|
20231117,114300,593269704,464,464,464,463,9722
|
|
20231117,114200,588765818,465,465,465,465,0
|
|
20231117,114100,588765818,465,465,465,465,1517
|
|
20231117,114000,588060413,465,465,465,465,0
|
|
20231117,113900,588060413,465,465,465,465,0
|
|
20231117,113800,588060413,465,465,465,465,0
|
|
20231117,113700,588060413,465,465,465,465,0
|
|
20231117,113600,588060413,465,463,465,463,10269
|
|
20231117,113500,583301588,463,463,463,463,16
|
|
20231117,113400,583294180,463,462,463,462,9
|
|
20231117,113300,583290021,463,463,463,463,1
|
|
20231117,113200,583289558,462,462,462,462,5
|
|
20231117,113100,583287248,462,462,462,462,0
|
|
20231117,113000,583287248,462,462,462,462,5000
|
|
20231117,112900,580977248,462,462,462,462,8775
|
|
20231117,112800,576923198,462,462,462,462,50
|
|
20231117,112700,576900098,462,462,462,462,0
|
|
20231117,112600,576900098,462,462,462,462,2
|
|
20231117,112500,576899174,463,463,463,463,0
|
|
20231117,112400,576899174,463,463,463,463,1
|
|
20231117,112300,576898711,464,464,464,464,200
|
|
20231117,112200,576805911,464,464,464,464,1
|
|
20231117,112100,576805447,462,464,464,462,3988
|
|
20231117,112000,574960134,464,464,464,464,1
|
|
20231117,111900,574959670,464,465,465,464,950
|
|
20231117,111800,574518869,464,464,464,464,22
|
|
20231117,111700,574508661,464,464,464,464,330
|
|
20231117,111600,574355541,464,464,464,464,1000
|
|
20231117,111500,573891541,462,462,462,462,0
|
|
20231117,111400,573891541,462,463,463,462,642
|
|
20231117,111300,573594699,463,463,463,463,100
|
|
20231117,111200,573548399,463,463,463,463,0
|
|
20231117,111100,573548399,463,463,463,463,1
|
|
20231117,111000,573547936,464,464,464,464,0
|
|
20231117,110900,573547936,464,463,464,463,1466
|
|
20231117,110800,572869177,463,463,463,463,1
|
|
20231117,110700,572868714,462,462,462,462,0
|
|
20231117,110600,572868714,462,463,463,462,325
|
|
20231117,110500,572718524,462,463,463,462,55
|
|
20231117,110400,572693094,462,463,463,462,20
|
|
20231117,110300,572683844,462,464,464,462,28954
|
|
20231117,110200,559278165,463,463,463,463,0
|
|
20231117,110100,559278165,463,463,464,463,11854
|
|
20231117,110000,553789753,465,465,465,465,0
|
|
20231117,105900,553789753,465,465,465,465,114
|
|
20231117,105800,553736743,465,464,465,464,10112
|
|
20231117,105700,549044774,465,465,465,465,0
|
|
20231117,105600,549044774,465,465,465,465,1
|
|
20231117,105500,549044309,464,464,464,464,10132
|
|
20231117,105400,544343061,464,464,464,464,156
|
|
20231117,105300,544270677,465,466,466,465,101
|
|
20231117,105200,544223711,466,466,466,466,0
|
|
20231117,105100,544223711,466,466,466,466,0
|
|
20231117,105000,544223711,466,466,466,466,0
|
|
20231117,104900,544223711,466,465,466,465,297
|
|
20231117,104800,544085605,464,465,465,464,1516
|
|
20231117,104700,543380881,464,464,464,464,2586
|
|
20231117,104600,542180977,463,465,465,463,11106
|
|
20231117,104500,537032069,464,465,465,464,2863
|
|
20231117,104400,535703632,464,464,464,464,0
|
|
20231117,104300,535703632,464,464,464,464,0
|
|
20231117,104200,535703632,464,465,465,464,2000
|
|
20231117,104100,534774397,465,465,465,465,33
|
|
20231117,104000,534759052,466,466,466,466,0
|
|
20231117,103900,534759052,466,466,466,466,5020
|
|
20231117,103800,532419732,464,465,466,464,7479
|
|
20231117,103700,528948488,464,464,464,464,0
|
|
20231117,103600,528948488,464,464,464,464,1
|
|
20231117,103500,528948024,464,464,464,464,0
|
|
20231117,103400,528948024,464,464,464,464,0
|
|
20231117,103300,528948024,464,464,465,464,11034
|
|
20231117,103200,523828247,464,464,464,464,0
|
|
20231117,103100,523828247,464,466,466,464,10844
|
|
20231117,103000,518786826,466,466,466,466,0
|
|
20231117,102900,518786826,466,466,466,466,0
|
|
20231117,102800,518786826,466,466,466,466,81
|
|
20231117,102700,518749080,467,467,467,467,0
|
|
20231117,102600,518749080,467,467,467,467,3
|
|
20231117,102500,518747679,466,466,466,466,122
|
|
20231117,102400,518690827,467,468,469,467,972
|
|
20231117,102300,518236423,469,468,469,468,702
|
|
20231117,102200,517907886,468,466,468,466,6
|
|
20231117,102100,517905088,466,467,468,466,2371
|
|
20231117,102000,516799530,468,468,468,468,495
|
|
20231117,101900,516567870,468,468,468,468,506
|
|
20231117,101800,516331062,469,469,469,469,4
|
|
20231117,101700,516329186,469,470,470,469,11004
|
|
20231117,101600,511168304,469,467,469,467,2469
|
|
20231117,101500,510014039,466,465,466,465,33388
|
|
20231117,101400,494488613,465,464,465,464,167
|
|
20231117,101300,494411113,464,464,464,464,0
|
|
20231117,101200,494411113,464,465,465,464,4
|
|
20231117,101100,494409255,465,465,465,465,0
|
|
20231117,101000,494409255,465,465,465,465,111
|
|
20231117,100900,494357640,466,466,466,466,12
|
|
20231117,100800,494352048,466,466,466,464,2682
|
|
20231117,100700,493104111,467,469,469,467,17147
|
|
20231117,100600,485076863,469,469,469,469,255
|
|
20231117,100500,484957268,470,470,470,470,0
|
|
20231117,100400,484957268,470,469,470,469,221
|
|
20231117,100300,484853399,469,469,469,469,2961
|
|
20231117,100200,483464690,471,471,471,471,10
|
|
20231117,100100,483459980,471,470,471,470,1104
|
|
20231117,100000,482940603,469,470,470,469,701
|
|
20231117,095900,482611833,469,470,470,469,4
|
|
20231117,095800,482609956,468,470,470,468,5047
|
|
20231117,095700,480245239,469,471,472,469,1579
|
|
20231117,095600,479502472,471,470,472,470,1311
|
|
20231117,095500,478884998,470,469,470,469,1004
|
|
20231117,095400,478414119,468,466,468,466,1554
|
|
20231117,095300,477687955,466,466,466,466,445
|
|
20231117,095200,477480585,465,465,465,465,5936
|
|
20231117,095100,474720345,464,464,464,464,111
|
|
20231117,095000,474668841,465,465,466,464,7539
|
|
20231117,094900,471168706,466,464,466,464,1050
|
|
20231117,094800,470680255,464,464,464,464,3792
|
|
20231117,094700,468920767,464,465,465,464,5315
|
|
20231117,094600,466454442,465,465,465,465,16437
|
|
20231117,094500,458811237,466,467,468,466,9051
|
|
20231117,094400,454585820,466,466,466,466,6781
|
|
20231117,094300,451425874,468,467,468,467,2137
|
|
20231117,094200,450427894,467,469,469,467,3830
|
|
20231117,094100,448638994,469,469,470,468,34446
|
|
20231117,094000,432472056,469,472,472,469,17385
|
|
20231117,093900,424292694,472,465,472,464,32669
|
|
20231117,093800,408998306,462,469,470,462,54271
|
|
20231117,093700,383637996,471,465,471,465,17801
|
|
20231117,093600,375290621,464,462,464,462,10958
|
|
20231117,093500,370211548,460,462,464,460,12466
|
|
20231117,093400,364445319,462,458,462,458,18549
|
|
20231117,093300,355901274,458,456,458,456,1152
|
|
20231117,093200,355375346,455,454,455,452,10472
|
|
20231117,093100,350618670,454,454,455,453,5620
|
|
20231117,093000,348071189,454,453,454,453,7153
|
|
20231117,092900,344823801,452,454,454,452,2621
|
|
20231117,092800,343637587,454,454,454,454,100
|
|
20231117,092700,343592187,455,453,455,453,2042
|
|
20231117,092600,342665077,453,456,456,453,22551
|
|
20231117,092500,332433984,456,457,457,455,4724
|
|
20231117,092400,330279241,456,455,456,455,10211
|
|
20231117,092300,325623536,455,455,455,451,6886
|
|
20231117,092200,322492535,451,457,457,451,38178
|
|
20231117,092100,305234535,457,460,460,456,38414
|
|
20231117,092000,287600818,461,462,463,461,18553
|
|
20231117,091900,279044222,464,465,466,462,13470
|
|
20231117,091800,272794538,465,465,466,465,3641
|
|
20231117,091700,271099321,465,466,466,465,7963
|
|
20231117,091600,267392563,466,465,466,465,3507
|
|
20231117,091500,265760708,465,465,465,464,948
|
|
20231117,091400,265320106,465,468,468,464,7178
|
|
20231117,091300,261979661,467,471,471,465,80406
|
|
20231117,091200,224282367,471,471,473,471,6703
|
|
20231117,091100,221125140,471,471,471,470,42955
|
|
20231117,091000,200902786,472,474,474,472,22155
|
|
20231117,090900,190434686,474,477,477,473,22400
|
|
20231117,090800,179798137,477,475,477,475,15282
|
|
20231117,090700,172524073,476,475,476,475,2870
|
|
20231117,090600,171160815,475,477,477,473,24306
|
|
20231117,090500,159654117,477,478,478,475,16773
|
|
20231117,090400,151671577,476,482,483,475,52155
|
|
20231117,090300,126729122,482,475,485,475,70550
|
|
20231117,090200,92905912,475,475,476,473,19400
|
|
20231117,090100,83693792,477,478,478,473,40968
|
|
20231117,090000,64249997,474,486,486,474,132817
|