577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,183400,2062569100,509,509,509,509,25567
|
|
20241104,183300,2062569100,509,509,509,509,0
|
|
20241104,183200,2062569100,509,509,509,509,0
|
|
20241104,183100,2062569100,509,509,509,509,0
|
|
20241104,183000,2062569100,509,509,509,509,0
|
|
20241104,182900,2062569100,509,509,509,509,0
|
|
20241104,182800,2062569100,509,509,509,509,0
|
|
20241104,182700,2062569100,509,509,509,509,0
|
|
20241104,182600,2062569100,509,509,509,509,0
|
|
20241104,182500,2062569100,509,509,509,509,0
|
|
20241104,182400,2062569100,509,509,509,509,0
|
|
20241104,182300,2062569100,509,509,509,509,0
|
|
20241104,182200,2062569100,509,509,509,509,0
|
|
20241104,182100,2062569100,509,509,509,509,0
|
|
20241104,182000,2062569100,509,509,509,509,0
|
|
20241104,181900,2062569100,509,509,509,509,0
|
|
20241104,181800,2062569100,509,509,509,509,0
|
|
20241104,181700,2062569100,509,509,509,509,0
|
|
20241104,181600,2062569100,509,509,509,509,0
|
|
20241104,181500,2062569100,509,509,509,509,0
|
|
20241104,181400,2062569100,509,509,509,509,0
|
|
20241104,181300,2062569100,509,509,509,509,0
|
|
20241104,181200,2062569100,509,509,509,509,0
|
|
20241104,181100,2062569100,509,509,509,509,0
|
|
20241104,181000,2062569100,509,509,509,509,0
|
|
20241104,180900,2062569100,509,509,509,509,0
|
|
20241104,180800,2062569100,509,509,509,509,0
|
|
20241104,180700,2062569100,509,509,509,509,0
|
|
20241104,180600,2062569100,509,509,509,509,0
|
|
20241104,180500,2062569100,509,509,509,509,0
|
|
20241104,180400,2062569100,509,509,509,509,25567
|
|
20241104,180300,2062569100,509,509,509,509,0
|
|
20241104,180200,2062569100,509,509,509,509,0
|
|
20241104,180100,2062569100,509,509,509,509,0
|
|
20241104,180000,2062569100,509,509,509,509,0
|
|
20241104,175900,2062569100,509,509,509,509,0
|
|
20241104,175800,2062569100,509,509,509,509,0
|
|
20241104,175700,2062569100,509,509,509,509,0
|
|
20241104,175600,2062569100,509,509,509,509,0
|
|
20241104,175500,2062569100,509,509,509,509,0
|
|
20241104,175400,2062569100,509,509,509,509,0
|
|
20241104,175300,2062569100,509,509,509,509,0
|
|
20241104,175200,2062569100,509,509,509,509,0
|
|
20241104,175100,2062569100,509,509,509,509,0
|
|
20241104,175000,2062569100,509,509,509,509,0
|
|
20241104,174900,2062569100,509,509,509,509,0
|
|
20241104,174800,2062569100,509,509,509,509,0
|
|
20241104,174700,2062569100,509,509,509,509,0
|
|
20241104,174600,2062569100,509,509,509,509,0
|
|
20241104,174500,2062569100,509,509,509,509,0
|
|
20241104,174400,2062569100,509,509,509,509,0
|
|
20241104,174300,2062569100,509,509,509,509,0
|
|
20241104,174200,2062569100,509,509,509,509,0
|
|
20241104,174100,2062569100,509,509,509,509,0
|
|
20241104,174000,2062569100,509,509,509,509,0
|
|
20241104,173900,2062569100,509,509,509,509,0
|
|
20241104,173800,2062569100,509,509,509,509,0
|
|
20241104,173700,2062569100,509,509,509,509,0
|
|
20241104,173600,2062569100,509,509,509,509,0
|
|
20241104,173500,2062569100,509,509,509,509,0
|
|
20241104,173400,2062569100,509,509,509,509,25567
|
|
20241104,173300,2062569100,509,509,509,509,0
|
|
20241104,173200,2062569100,509,509,509,509,0
|
|
20241104,173100,2062569100,509,509,509,509,0
|
|
20241104,173000,2062569100,509,509,509,509,0
|
|
20241104,172900,2062569100,509,509,509,509,0
|
|
20241104,172800,2062569100,509,509,509,509,0
|
|
20241104,172700,2062569100,509,509,509,509,0
|
|
20241104,172600,2062569100,509,509,509,509,0
|
|
20241104,172500,2062569100,509,509,509,509,0
|
|
20241104,172400,2062569100,509,509,509,509,0
|
|
20241104,172300,2062569100,509,509,509,509,0
|
|
20241104,172200,2062569100,509,509,509,509,0
|
|
20241104,172100,2062569100,509,509,509,509,0
|
|
20241104,172000,2062569100,509,509,509,509,0
|
|
20241104,171900,2062569100,509,509,509,509,0
|
|
20241104,171800,2062569100,509,509,509,509,0
|
|
20241104,171700,2062569100,509,509,509,509,0
|
|
20241104,171600,2062569100,509,509,509,509,0
|
|
20241104,171500,2062569100,509,509,509,509,0
|
|
20241104,171400,2062569100,509,509,509,509,0
|
|
20241104,171300,2062569100,509,509,509,509,0
|
|
20241104,171200,2062569100,509,509,509,509,0
|
|
20241104,171100,2062569100,509,509,509,509,0
|
|
20241104,171000,2062569100,509,509,509,509,0
|
|
20241104,170900,2062569100,509,509,509,509,0
|
|
20241104,170800,2062569100,509,509,509,509,0
|
|
20241104,170700,2062569100,509,509,509,509,0
|
|
20241104,170600,2062569100,509,509,509,509,0
|
|
20241104,170500,2062569100,509,509,509,509,0
|
|
20241104,170400,2062569100,509,509,509,509,25567
|
|
20241104,170300,2062569100,509,509,509,509,0
|
|
20241104,170200,2062569100,509,509,509,509,0
|
|
20241104,170100,2062569100,509,509,509,509,0
|
|
20241104,170000,2062569100,509,509,509,509,0
|
|
20241104,165900,2062569100,509,509,509,509,0
|
|
20241104,165800,2062569100,509,509,509,509,0
|
|
20241104,165700,2062569100,509,509,509,509,0
|
|
20241104,165600,2062569100,509,509,509,509,0
|
|
20241104,165500,2062569100,509,509,509,509,0
|
|
20241104,165400,2062569100,509,509,509,509,0
|
|
20241104,165300,2062569100,509,509,509,509,0
|
|
20241104,165200,2062569100,509,509,509,509,0
|
|
20241104,165100,2062569100,509,509,509,509,0
|
|
20241104,165000,2062569100,509,509,509,509,0
|
|
20241104,164900,2062569100,509,509,509,509,0
|
|
20241104,164800,2062569100,509,509,509,509,0
|
|
20241104,164700,2062569100,509,509,509,509,0
|
|
20241104,164600,2062569100,509,509,509,509,0
|
|
20241104,164500,2062569100,509,509,509,509,0
|
|
20241104,164400,2062569100,509,509,509,509,0
|
|
20241104,164300,2062569100,509,509,509,509,0
|
|
20241104,164200,2062569100,509,509,509,509,0
|
|
20241104,164100,2062569100,509,509,509,509,0
|
|
20241104,164000,2062569100,509,509,509,509,0
|
|
20241104,163900,2062569100,509,509,509,509,0
|
|
20241104,163800,2062569100,509,509,509,509,0
|
|
20241104,163700,2062569100,509,509,509,509,0
|
|
20241104,163600,2062569100,509,509,509,509,0
|
|
20241104,163500,2062569100,509,509,509,509,0
|
|
20241104,163400,2062569100,509,509,509,509,25567
|
|
20241104,163300,2062569100,509,509,509,509,0
|
|
20241104,163200,2062569100,509,509,509,509,0
|
|
20241104,163100,2062569100,509,509,509,509,0
|
|
20241104,163000,2062569100,509,509,509,509,0
|
|
20241104,162900,2062569100,509,509,509,509,0
|
|
20241104,162800,2062569100,509,509,509,509,0
|
|
20241104,162700,2062569100,509,509,509,509,0
|
|
20241104,162600,2062569100,509,509,509,509,0
|
|
20241104,162500,2062569100,509,509,509,509,0
|
|
20241104,162400,2062569100,509,509,509,509,0
|
|
20241104,162300,2062569100,509,509,509,509,0
|
|
20241104,162200,2062569100,509,509,509,509,0
|
|
20241104,162100,2062569100,509,509,509,509,0
|
|
20241104,162000,2062569100,509,509,509,509,0
|
|
20241104,161900,2062569100,509,509,509,509,0
|
|
20241104,161800,2062569100,509,509,509,509,0
|
|
20241104,161700,2062569100,509,509,509,509,0
|
|
20241104,161600,2062569100,509,509,509,509,0
|
|
20241104,161500,2062569100,509,509,509,509,0
|
|
20241104,161400,2062569100,509,509,509,509,0
|
|
20241104,161300,2062569100,509,509,509,509,0
|
|
20241104,161200,2062569100,509,509,509,509,0
|
|
20241104,161100,2062569100,509,509,509,509,0
|
|
20241104,161000,2062569100,509,509,509,509,0
|
|
20241104,160900,2062569100,509,509,509,509,0
|
|
20241104,160800,2062569100,509,509,509,509,0
|
|
20241104,160700,2062569100,509,509,509,509,0
|
|
20241104,160600,2062569100,509,509,509,509,0
|
|
20241104,160500,2062569100,509,509,509,509,0
|
|
20241104,160400,2062569100,509,509,509,509,25567
|
|
20241104,160300,2062569100,509,509,509,509,0
|
|
20241104,160200,2062569100,509,509,509,509,0
|
|
20241104,160100,2062569100,509,509,509,509,0
|
|
20241104,160000,2062569100,509,509,509,509,0
|
|
20241104,155900,2062569100,509,509,509,509,0
|
|
20241104,155800,2062569100,509,509,509,509,0
|
|
20241104,155700,2062569100,509,509,509,509,0
|
|
20241104,155600,2062569100,509,509,509,509,0
|
|
20241104,155500,2062569100,509,509,509,509,0
|
|
20241104,155400,2062569100,509,509,509,509,0
|
|
20241104,155300,2062569100,509,509,509,509,0
|
|
20241104,155200,2062569100,509,509,509,509,0
|
|
20241104,155100,2062569100,509,509,509,509,0
|
|
20241104,155000,2062569100,509,509,509,509,0
|
|
20241104,154900,2062569100,509,509,509,509,0
|
|
20241104,154800,2062569100,509,509,509,509,0
|
|
20241104,154700,2062569100,509,509,509,509,0
|
|
20241104,154600,2062569100,509,509,509,509,0
|
|
20241104,154500,2062569100,509,509,509,509,0
|
|
20241104,154400,2062569100,509,509,509,509,0
|
|
20241104,154300,2062569100,509,509,509,509,0
|
|
20241104,154200,2062569100,509,509,509,509,0
|
|
20241104,154100,2062569100,509,509,509,509,0
|
|
20241104,154000,2062569100,509,509,509,509,0
|
|
20241104,153900,2062569100,509,509,509,509,0
|
|
20241104,153800,2062569100,509,509,509,509,0
|
|
20241104,153700,2062569100,509,509,509,509,0
|
|
20241104,153600,2062569100,509,509,509,509,0
|
|
20241104,153500,2062569100,509,509,509,509,0
|
|
20241104,153400,2062569100,509,509,509,509,25567
|
|
20241104,153300,2062569100,509,509,509,509,0
|
|
20241104,153200,2062569100,509,509,509,509,0
|
|
20241104,153100,2062569100,509,509,509,509,0
|
|
20241104,153000,2062569100,509,509,509,509,25567
|
|
20241104,152900,2049555497,510,510,510,510,0
|
|
20241104,152800,2049555497,510,510,510,510,0
|
|
20241104,152700,2049555497,510,510,510,510,0
|
|
20241104,152600,2049555497,510,510,510,510,0
|
|
20241104,152500,2049555497,510,510,510,510,0
|
|
20241104,152400,2049555497,510,510,510,510,0
|
|
20241104,152300,2049555497,510,510,510,510,0
|
|
20241104,152200,2049555497,510,510,510,510,0
|
|
20241104,152100,2049555497,510,510,510,510,0
|
|
20241104,152000,2049555497,510,510,510,510,0
|
|
20241104,151900,2049555497,510,510,510,510,4366
|
|
20241104,151800,2047328837,509,510,510,509,4985
|
|
20241104,151700,2044787568,510,509,510,507,3827
|
|
20241104,151600,2042839234,507,508,509,507,2830
|
|
20241104,151500,2041398872,509,506,509,506,2606
|
|
20241104,151400,2040077057,505,506,508,505,24727
|
|
20241104,151300,2027581600,508,506,508,505,11979
|
|
20241104,151200,2021519438,506,506,507,506,2109
|
|
20241104,151100,2020451813,506,506,511,506,6296
|
|
20241104,151000,2017264732,505,512,513,505,51088
|
|
20241104,150900,1991302856,513,515,515,513,3910
|
|
20241104,150800,1989293899,515,516,516,513,27367
|
|
20241104,150700,1975235677,516,517,517,516,492
|
|
20241104,150600,1974981704,517,516,517,515,12517
|
|
20241104,150500,1968525352,517,516,518,516,855
|
|
20241104,150400,1968082868,518,516,518,516,31795
|
|
20241104,150300,1951666297,516,517,517,516,9564
|
|
20241104,150200,1946726747,516,513,517,513,701
|
|
20241104,150100,1946364849,516,517,518,513,9470
|
|
20241104,150000,1941485501,520,518,520,516,32143
|
|
20241104,145900,1924797017,518,517,518,515,19041
|
|
20241104,145800,1914963485,517,517,517,515,24319
|
|
20241104,145700,1902420494,517,518,520,515,20100
|
|
20241104,145600,1892015378,518,523,523,517,17117
|
|
20241104,145500,1883127699,523,519,523,517,147192
|
|
20241104,145400,1806613409,519,512,520,511,121891
|
|
20241104,145300,1743681498,511,511,511,511,1100
|
|
20241104,145200,1743119398,511,512,512,511,15453
|
|
20241104,145100,1735219703,512,510,513,509,15553
|
|
20241104,145000,1727266222,509,511,511,509,11484
|
|
20241104,144900,1721415748,511,510,511,509,2553
|
|
20241104,144800,1720111368,509,510,510,509,563
|
|
20241104,144700,1719824800,510,510,511,509,2938
|
|
20241104,144600,1718324369,509,509,510,508,15672
|
|
20241104,144500,1710356991,510,512,512,510,338
|
|
20241104,144400,1710184556,511,510,512,510,24966
|
|
20241104,144300,1697404567,509,509,509,509,1354
|
|
20241104,144200,1696715381,509,510,510,509,903
|
|
20241104,144100,1696254973,508,509,510,508,27535
|
|
20241104,144000,1682215457,509,508,509,508,2286
|
|
20241104,143900,1681052169,508,508,508,507,8684
|
|
20241104,143800,1676643797,508,507,508,507,4713
|
|
20241104,143700,1674250013,507,507,508,507,114
|
|
20241104,143600,1674192210,507,508,508,507,2967
|
|
20241104,143500,1672687649,508,508,508,507,11939
|
|
20241104,143400,1666633868,508,508,508,508,136
|
|
20241104,143300,1666564780,508,506,508,506,20046
|
|
20241104,143200,1656405652,506,506,506,506,0
|
|
20241104,143100,1656405652,506,505,506,505,1914
|
|
20241104,143000,1655438051,505,505,505,505,1395
|
|
20241104,142900,1654733576,506,506,506,506,2008
|
|
20241104,142800,1653717528,507,507,507,507,1
|
|
20241104,142700,1653717021,507,507,507,506,303
|
|
20241104,142600,1653563600,508,507,508,506,2958
|
|
20241104,142500,1652064046,507,507,507,507,1100
|
|
20241104,142400,1651506346,507,507,507,504,469
|
|
20241104,142300,1651269964,503,508,508,503,21100
|
|
20241104,142200,1640605358,504,505,508,504,18190
|
|
20241104,142100,1631402535,504,505,505,504,2787
|
|
20241104,142000,1629995270,505,506,506,505,6746
|
|
20241104,141900,1626586320,506,505,506,505,2392
|
|
20241104,141800,1625376991,505,506,506,505,9086
|
|
20241104,141700,1620782336,506,506,506,506,2687
|
|
20241104,141600,1619422714,506,505,506,505,4684
|
|
20241104,141500,1617055169,505,505,505,505,2345
|
|
20241104,141400,1615870944,505,503,505,503,7943
|
|
20241104,141300,1611872369,504,504,504,504,514
|
|
20241104,141200,1611613313,503,504,504,503,4420
|
|
20241104,141100,1609390002,504,505,505,503,848
|
|
20241104,141000,1608962850,504,503,504,503,118
|
|
20241104,140900,1608903379,503,504,504,503,74
|
|
20241104,140800,1608866149,504,504,504,504,8637
|
|
20241104,140700,1604513101,504,504,504,504,829
|
|
20241104,140600,1604095285,504,505,505,504,4934
|
|
20241104,140500,1601606475,505,505,505,505,1313
|
|
20241104,140400,1600943410,505,505,505,505,1397
|
|
20241104,140300,1600237925,505,505,505,504,191
|
|
20241104,140200,1600141511,505,505,506,505,31
|
|
20241104,140100,1600125845,506,505,506,505,1002
|
|
20241104,140000,1599619833,505,505,506,505,4748
|
|
20241104,135900,1597222086,505,505,505,505,0
|
|
20241104,135800,1597222086,505,505,505,504,613
|
|
20241104,135700,1596913117,505,505,505,505,2618
|
|
20241104,135600,1595591027,505,504,505,504,442
|
|
20241104,135500,1595367837,505,505,505,505,1384
|
|
20241104,135400,1594668917,505,504,505,504,2215
|
|
20241104,135300,1593551667,504,506,506,504,17510
|
|
20241104,135200,1584710998,506,506,506,504,27898
|
|
20241104,135100,1570602156,505,507,507,505,4347
|
|
20241104,135000,1568402883,507,507,507,506,2062
|
|
20241104,134900,1567359449,507,507,507,506,1015
|
|
20241104,134800,1566844854,507,507,507,505,3003
|
|
20241104,134700,1565327333,507,505,507,505,5007
|
|
20241104,134600,1562797796,507,505,507,505,445
|
|
20241104,134500,1562573069,507,505,507,505,158
|
|
20241104,134400,1562493077,507,506,507,504,12046
|
|
20241104,134300,1556413422,507,506,507,506,30
|
|
20241104,134200,1556398227,506,508,508,506,2034
|
|
20241104,134100,1555368917,508,506,508,505,1054
|
|
20241104,134000,1554835654,505,506,506,505,608
|
|
20241104,133900,1554528612,505,505,505,505,4024
|
|
20241104,133800,1552496492,505,504,505,504,1065
|
|
20241104,133700,1551959073,504,503,504,503,2328
|
|
20241104,133600,1550788069,503,505,505,503,4409
|
|
20241104,133500,1548565092,505,505,505,504,11392
|
|
20241104,133400,1542814137,505,508,508,505,2479
|
|
20241104,133300,1541561698,508,507,508,506,1346
|
|
20241104,133200,1540879873,508,508,508,508,8
|
|
20241104,133100,1540875809,508,508,508,508,100
|
|
20241104,133000,1540825009,508,508,508,507,3220
|
|
20241104,132900,1539189299,508,507,509,507,2987
|
|
20241104,132800,1537672439,510,510,510,510,97
|
|
20241104,132700,1537622969,510,507,510,507,6502
|
|
20241104,132600,1534326452,510,509,510,507,12322
|
|
20241104,132500,1528065859,510,511,514,510,4149
|
|
20241104,132400,1525944888,511,511,515,511,1258
|
|
20241104,132300,1525301512,515,510,518,508,47978
|
|
20241104,132200,1500708486,513,519,519,508,32978
|
|
20241104,132100,1483841351,512,507,520,505,162002
|
|
20241104,132000,1400890588,509,509,509,507,28257
|
|
20241104,131900,1386523329,509,510,510,507,32190
|
|
20241104,131800,1370160578,510,506,510,506,61340
|
|
20241104,131700,1338975310,506,506,506,506,11116
|
|
20241104,131600,1333350614,505,507,507,505,14219
|
|
20241104,131500,1326154639,506,505,506,504,19092
|
|
20241104,131400,1316495699,504,506,506,504,16301
|
|
20241104,131300,1308265063,505,505,506,504,18111
|
|
20241104,131200,1299120000,504,504,505,504,88507
|
|
20241104,131100,1254507712,504,503,504,502,26994
|
|
20241104,131000,1240927268,503,503,503,503,500
|
|
20241104,130900,1240675768,503,503,503,501,257
|
|
20241104,130800,1240546503,503,503,503,501,519
|
|
20241104,130700,1240286046,503,501,503,501,23976
|
|
20241104,130600,1228250362,501,501,501,501,500
|
|
20241104,130500,1227999862,502,500,502,500,201
|
|
20241104,130400,1227898962,501,501,501,501,62
|
|
20241104,130300,1227867900,501,500,501,500,7557
|
|
20241104,130200,1224085343,500,500,500,500,2269
|
|
20241104,130100,1222950843,500,500,501,500,3347
|
|
20241104,130000,1221274553,500,501,501,500,1700
|
|
20241104,125900,1220422856,500,501,501,500,2457
|
|
20241104,125800,1219191949,501,500,501,500,1467
|
|
20241104,125700,1218457007,500,500,500,500,37000
|
|
20241104,125600,1199957007,501,501,501,501,2843
|
|
20241104,125500,1198532664,500,502,502,500,11443
|
|
20241104,125400,1192799712,502,501,502,501,97
|
|
20241104,125300,1192751098,502,501,502,501,58
|
|
20241104,125200,1192722023,502,502,502,502,492
|
|
20241104,125100,1192475039,502,501,502,501,431
|
|
20241104,125000,1192258897,501,501,501,501,3710
|
|
20241104,124900,1190400187,501,501,501,501,2030
|
|
20241104,124800,1189383157,501,501,501,501,188
|
|
20241104,124700,1189288969,501,501,501,501,750
|
|
20241104,124600,1188913219,501,501,501,501,2230
|
|
20241104,124500,1187795989,501,501,502,501,2013
|
|
20241104,124400,1186787473,501,502,502,501,372
|
|
20241104,124300,1186600730,502,502,502,501,4803
|
|
20241104,124200,1184190169,501,501,502,501,8106
|
|
20241104,124100,1180128903,501,501,502,501,102
|
|
20241104,124000,1180077799,500,500,501,500,45
|
|
20241104,123900,1180055289,500,500,500,500,1001
|
|
20241104,123800,1179554789,498,499,499,498,23429
|
|
20241104,123700,1167864955,499,499,499,499,2857
|
|
20241104,123600,1166439312,499,498,499,498,1343
|
|
20241104,123500,1165769204,500,500,500,498,1128
|
|
20241104,123400,1165205212,500,500,500,500,27
|
|
20241104,123300,1165191712,500,500,500,500,7
|
|
20241104,123200,1165188212,498,499,499,498,2502
|
|
20241104,123100,1163942205,499,501,501,499,34029
|
|
20241104,123000,1146929321,501,501,501,501,1140
|
|
20241104,122900,1146358181,502,502,502,501,11718
|
|
20241104,122800,1140487266,502,503,503,502,7139
|
|
20241104,122700,1136902350,502,502,503,502,8815
|
|
20241104,122600,1132477210,502,503,503,502,49357
|
|
20241104,122500,1107699004,502,502,502,501,15617
|
|
20241104,122400,1099859512,502,501,502,501,10135
|
|
20241104,122300,1094781755,501,501,501,500,54701
|
|
20241104,122200,1067399000,501,502,502,501,5503
|
|
20241104,122100,1064641994,501,501,502,501,11010
|
|
20241104,122000,1059125974,501,500,501,499,12125
|
|
20241104,121900,1053063964,500,501,501,500,31497
|
|
20241104,121800,1037315461,500,500,502,500,12469
|
|
20241104,121700,1031070953,500,500,500,500,11
|
|
20241104,121600,1031065453,502,500,503,500,868
|
|
20241104,121500,1030631185,500,502,503,500,44582
|
|
20241104,121400,1008317370,500,501,503,500,2956
|
|
20241104,121300,1006837235,501,503,503,501,545
|
|
20241104,121200,1006563674,502,504,504,502,9154
|
|
20241104,121100,1001962760,500,504,504,500,6629
|
|
20241104,121000,998622568,503,504,504,503,20874
|
|
20241104,120900,988102102,504,500,504,500,19830
|
|
20241104,120800,978108954,504,502,504,501,46216
|
|
20241104,120700,954876155,502,502,503,502,5197
|
|
20241104,120600,952266421,502,502,502,500,11824
|
|
20241104,120500,946344173,502,501,502,501,6096
|
|
20241104,120400,943288528,501,500,501,499,5959
|
|
20241104,120300,940309252,500,500,500,500,2200
|
|
20241104,120200,939209252,499,499,499,499,3222
|
|
20241104,120100,937601474,499,500,500,499,14343
|
|
20241104,120000,930438147,500,501,501,500,18442
|
|
20241104,115900,921212804,500,500,501,500,4030
|
|
20241104,115800,919197004,500,500,501,500,11355
|
|
20241104,115700,913519470,500,499,500,499,2170
|
|
20241104,115600,912435232,499,499,499,499,10024
|
|
20241104,115500,907433256,499,499,499,499,8238
|
|
20241104,115400,903322494,499,499,499,499,2029
|
|
20241104,115300,902310023,499,499,499,499,3299
|
|
20241104,115200,900663822,499,499,499,499,7033
|
|
20241104,115100,897154355,499,499,499,499,113
|
|
20241104,115000,897097968,499,496,499,496,401
|
|
20241104,114900,896898256,496,496,496,496,5
|
|
20241104,114800,896895776,496,499,499,496,12
|
|
20241104,114700,896889818,496,499,499,495,10007
|
|
20241104,114600,891922359,499,499,499,499,1223
|
|
20241104,114500,891312082,499,498,499,498,3521
|
|
20241104,114400,889555323,499,499,499,498,1001
|
|
20241104,114300,889055825,499,499,499,498,2003
|
|
20241104,114200,888057328,498,499,499,498,3
|
|
20241104,114100,888055832,499,498,499,498,5
|
|
20241104,114000,888053338,499,497,499,497,378
|
|
20241104,113900,887865281,498,499,499,498,2
|
|
20241104,113800,887864284,497,497,497,497,0
|
|
20241104,113700,887864284,497,497,497,497,1
|
|
20241104,113600,887863787,496,500,500,496,13204
|
|
20241104,113500,881298267,500,500,500,500,102
|
|
20241104,113400,881247267,500,500,500,497,459
|
|
20241104,113300,881018367,497,497,500,497,3550
|
|
20241104,113200,879250326,497,500,500,497,2320
|
|
20241104,113100,878091274,500,501,501,500,3291
|
|
20241104,113000,876445771,501,501,501,501,646
|
|
20241104,112900,876122125,501,501,501,501,1162
|
|
20241104,112800,875539963,501,500,501,500,4233
|
|
20241104,112700,873423452,500,498,500,497,32904
|
|
20241104,112600,857035718,497,497,497,497,12827
|
|
20241104,112500,850660699,497,497,497,497,1296
|
|
20241104,112400,850016587,498,498,499,497,2782
|
|
20241104,112300,848631047,499,500,500,499,232
|
|
20241104,112200,848515116,500,501,501,500,777
|
|
20241104,112100,848126339,501,502,502,501,17825
|
|
20241104,112000,839179467,501,499,501,499,34084
|
|
20241104,111900,822130688,499,498,499,498,21763
|
|
20241104,111800,811280162,497,496,498,496,34614
|
|
20241104,111700,794084025,496,496,496,495,212
|
|
20241104,111600,793979074,496,496,496,495,13843
|
|
20241104,111500,787126459,496,496,496,495,88
|
|
20241104,111400,787082812,496,495,496,495,405
|
|
20241104,111300,786882006,495,495,495,495,2721
|
|
20241104,111200,785535111,495,497,497,495,4074
|
|
20241104,111100,783517300,496,496,497,496,1122
|
|
20241104,111000,782960777,496,496,496,496,1267
|
|
20241104,110900,782332345,497,496,497,496,3820
|
|
20241104,110800,780433922,495,495,496,495,14863
|
|
20241104,110700,773064535,495,496,496,495,20695
|
|
20241104,110600,762813072,496,495,496,495,3087
|
|
20241104,110500,761284981,495,495,495,495,615
|
|
20241104,110400,760980556,495,495,495,493,13281
|
|
20241104,110300,754406481,495,493,495,493,8008
|
|
20241104,110200,750447642,493,493,493,492,561
|
|
20241104,110100,750171071,493,493,493,493,15
|
|
20241104,110000,750163676,492,493,493,492,623
|
|
20241104,105900,749856538,493,492,493,492,160
|
|
20241104,105800,749777686,492,492,493,492,6550
|
|
20241104,105700,746548538,493,493,493,493,737
|
|
20241104,105600,746185197,493,493,493,493,200
|
|
20241104,105500,746086597,493,492,493,492,149
|
|
20241104,105400,746013173,493,492,493,492,1020
|
|
20241104,105300,745511313,492,492,492,491,3257
|
|
20241104,105200,743909169,492,493,493,492,2194
|
|
20241104,105100,742829570,493,493,493,493,2
|
|
20241104,105000,742828584,492,492,493,492,968
|
|
20241104,104900,742352307,492,492,493,492,6023
|
|
20241104,104800,739388986,493,493,493,493,3782
|
|
20241104,104700,737524460,494,493,494,493,5062
|
|
20241104,104600,735027794,493,493,493,493,11
|
|
20241104,104500,735022371,492,493,493,492,12243
|
|
20241104,104400,728986657,494,494,494,494,34
|
|
20241104,104300,728969861,494,493,494,492,4230
|
|
20241104,104200,726885069,494,494,494,493,2162
|
|
20241104,104100,725819191,493,493,494,493,1666
|
|
20241104,104000,724997818,494,494,494,494,300
|
|
20241104,103900,724849618,493,493,493,493,1005
|
|
20241104,103800,724354153,492,491,492,491,11674
|
|
20241104,103700,718612410,491,491,491,490,104
|
|
20241104,103600,718561347,491,491,491,490,3343
|
|
20241104,103500,716922079,491,491,491,490,922
|
|
20241104,103400,716470007,491,490,491,490,8955
|
|
20241104,103300,712073903,490,490,491,490,1266
|
|
20241104,103200,711452563,491,491,491,491,794
|
|
20241104,103100,711062709,492,492,492,491,84
|
|
20241104,103000,711021382,492,490,492,490,1879
|
|
20241104,102900,710100641,490,492,492,490,7763
|
|
20241104,102800,706296769,490,491,492,490,11276
|
|
20241104,102700,700760926,492,493,493,492,4261
|
|
20241104,102600,698664500,493,493,493,492,2104
|
|
20241104,102500,697627504,493,494,494,493,253
|
|
20241104,102400,697502702,494,494,494,494,221
|
|
20241104,102300,697393528,494,494,494,494,30
|
|
20241104,102200,697378708,494,494,494,492,1604
|
|
20241104,102100,696588332,494,495,495,492,7568
|
|
20241104,102000,692860287,495,495,495,495,1
|
|
20241104,101900,692859792,492,495,495,492,1524
|
|
20241104,101800,692106224,495,492,495,492,443
|
|
20241104,101700,691888040,495,495,495,492,3866
|
|
20241104,101600,689975165,495,492,495,492,10222
|
|
20241104,101500,684945316,492,495,495,492,5635
|
|
20241104,101400,682172048,495,493,495,493,52
|
|
20241104,101300,682146316,495,494,495,493,5291
|
|
20241104,101200,679532788,494,495,495,494,511
|
|
20241104,101100,679279863,494,495,495,493,10805
|
|
20241104,101000,673942487,495,496,496,494,54144
|
|
20241104,100900,647091073,496,494,496,494,28295
|
|
20241104,100800,633096125,494,494,494,493,155
|
|
20241104,100700,633019594,494,494,494,493,989
|
|
20241104,100600,632531847,494,494,494,494,621
|
|
20241104,100500,632225073,493,493,493,493,1775
|
|
20241104,100400,631349998,493,492,493,491,1912
|
|
20241104,100300,630409693,493,492,493,492,4471
|
|
20241104,100200,628209956,492,492,492,491,20981
|
|
20241104,100100,617887305,492,491,492,491,5419
|
|
20241104,100000,615221209,491,491,492,490,10437
|
|
20241104,095900,610095912,491,491,491,491,70
|
|
20241104,095800,610061542,491,490,491,490,23
|
|
20241104,095700,610050250,491,491,491,491,322
|
|
20241104,095600,609892148,491,491,491,491,12
|
|
20241104,095500,609886256,490,487,490,487,1056
|
|
20241104,095400,609368849,485,492,492,485,22269
|
|
20241104,095300,598544775,492,493,493,492,10067
|
|
20241104,095200,593581844,493,490,494,490,14426
|
|
20241104,095100,586486590,490,490,493,487,59634
|
|
20241104,095000,557277361,490,490,490,489,5137
|
|
20241104,094900,554760233,491,492,492,490,18850
|
|
20241104,094800,545518049,491,492,492,490,710
|
|
20241104,094700,545169372,493,494,494,490,14063
|
|
20241104,094600,538271150,494,493,494,493,5954
|
|
20241104,094500,535332542,494,490,494,490,25516
|
|
20241104,094400,522803316,490,489,490,487,1495
|
|
20241104,094300,522074460,489,489,490,489,5034
|
|
20241104,094200,519609817,489,489,490,486,3375
|
|
20241104,094100,517967888,490,488,490,487,2624
|
|
20241104,094000,516685243,490,487,490,487,3864
|
|
20241104,093900,514796826,487,485,487,484,11146
|
|
20241104,093800,509391319,485,485,485,484,2374
|
|
20241104,093700,508241245,485,485,485,484,8379
|
|
20241104,093600,504177728,485,485,485,484,14751
|
|
20241104,093500,497033255,485,483,485,482,5778
|
|
20241104,093400,494238408,484,485,485,482,13519
|
|
20241104,093300,487716244,485,484,485,481,7581
|
|
20241104,093200,484055804,484,481,485,481,3753
|
|
20241104,093100,482241930,481,484,487,478,22006
|
|
20241104,093000,471606805,484,484,485,480,40998
|
|
20241104,092900,451760166,483,486,486,475,9860
|
|
20241104,092800,447032092,489,490,490,471,183336
|
|
20241104,092700,359127600,490,489,490,489,11051
|
|
20241104,092600,353720492,490,490,490,489,24381
|
|
20241104,092500,341782304,490,493,493,490,29589
|
|
20241104,092400,327271066,493,493,493,491,1702
|
|
20241104,092300,326433331,493,491,493,491,9091
|
|
20241104,092200,321969336,491,491,491,490,3657
|
|
20241104,092100,320174977,490,492,492,490,28703
|
|
20241104,092000,306084156,493,493,493,492,3988
|
|
20241104,091900,304119558,493,495,495,492,5535
|
|
20241104,091800,301390396,493,495,495,493,20201
|
|
20241104,091700,291419639,498,497,498,495,30031
|
|
20241104,091600,276544507,499,499,500,496,16248
|
|
20241104,091500,268422708,496,500,500,495,41206
|
|
20241104,091400,247988632,500,497,500,496,14073
|
|
20241104,091300,241000250,496,498,499,496,25910
|
|
20241104,091200,228113444,498,501,501,498,29591
|
|
20241104,091100,213335819,501,502,502,501,20595
|
|
20241104,091000,203013528,501,508,509,500,40754
|
|
20241104,090900,182458420,509,511,511,505,37239
|
|
20241104,090800,163542139,511,509,511,507,26587
|
|
20241104,090700,150011897,506,509,513,505,46605
|
|
20241104,090600,126274983,504,501,510,501,52581
|
|
20241104,090500,99686208,502,497,503,497,3215
|
|
20241104,090400,98085425,497,497,499,497,14185
|
|
20241104,090300,91034588,497,498,499,496,32398
|
|
20241104,090200,74934735,500,501,502,499,39309
|
|
20241104,090100,55290576,500,505,506,499,63973
|
|
20241104,090000,23222667,505,505,505,501,42149
|