586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,184300,3305417588,480,480,480,480,32865
|
|
20231117,184200,3305417588,480,480,480,480,0
|
|
20231117,184100,3305417588,480,480,480,480,0
|
|
20231117,184000,3305417588,480,480,480,480,0
|
|
20231117,183900,3305417588,480,480,480,480,0
|
|
20231117,183800,3305417588,480,480,480,480,0
|
|
20231117,183700,3305417588,480,480,480,480,0
|
|
20231117,183600,3305417588,480,480,480,480,0
|
|
20231117,183500,3305417588,480,480,480,480,0
|
|
20231117,183400,3305417588,480,480,480,480,0
|
|
20231117,183300,3305417588,480,480,480,480,0
|
|
20231117,183200,3305417588,480,480,480,480,0
|
|
20231117,183100,3305417588,480,480,480,480,0
|
|
20231117,183000,3305417588,480,480,480,480,0
|
|
20231117,182900,3305417588,480,480,480,480,0
|
|
20231117,182800,3305417588,480,480,480,480,0
|
|
20231117,182700,3305417588,480,480,480,480,0
|
|
20231117,182600,3305417588,480,480,480,480,0
|
|
20231117,182500,3305417588,480,480,480,480,0
|
|
20231117,182400,3305417588,480,480,480,480,0
|
|
20231117,182300,3305417588,480,480,480,480,0
|
|
20231117,182200,3305417588,480,480,480,480,0
|
|
20231117,182100,3305417588,480,480,480,480,0
|
|
20231117,182000,3305417588,480,480,480,480,0
|
|
20231117,181900,3305417588,480,480,480,480,0
|
|
20231117,181800,3305417588,480,480,480,480,0
|
|
20231117,181700,3305417588,480,480,480,480,0
|
|
20231117,181600,3305417588,480,480,480,480,0
|
|
20231117,181500,3305417588,480,480,480,480,0
|
|
20231117,181400,3305417588,480,480,480,480,0
|
|
20231117,181300,3305417588,480,480,480,480,32865
|
|
20231117,181200,3305417588,480,480,480,480,0
|
|
20231117,181100,3305417588,480,480,480,480,0
|
|
20231117,181000,3305417588,480,480,480,480,0
|
|
20231117,180900,3305417588,480,480,480,480,0
|
|
20231117,180800,3305417588,480,480,480,480,0
|
|
20231117,180700,3305417588,480,480,480,480,0
|
|
20231117,180600,3305417588,480,480,480,480,0
|
|
20231117,180500,3305417588,480,480,480,480,0
|
|
20231117,180400,3305417588,480,480,480,480,0
|
|
20231117,180300,3305417588,480,480,480,480,0
|
|
20231117,180200,3305417588,480,480,480,480,0
|
|
20231117,180100,3305417588,480,480,480,480,0
|
|
20231117,180000,3305417588,480,480,480,480,0
|
|
20231117,175900,3305417588,480,480,480,480,0
|
|
20231117,175800,3305417588,480,480,480,480,0
|
|
20231117,175700,3305417588,480,480,480,480,0
|
|
20231117,175600,3305417588,480,480,480,480,0
|
|
20231117,175500,3305417588,480,480,480,480,0
|
|
20231117,175400,3305417588,480,480,480,480,0
|
|
20231117,175300,3305417588,480,480,480,480,0
|
|
20231117,175200,3305417588,480,480,480,480,0
|
|
20231117,175100,3305417588,480,480,480,480,0
|
|
20231117,175000,3305417588,480,480,480,480,0
|
|
20231117,174900,3305417588,480,480,480,480,0
|
|
20231117,174800,3305417588,480,480,480,480,0
|
|
20231117,174700,3305417588,480,480,480,480,0
|
|
20231117,174600,3305417588,480,480,480,480,0
|
|
20231117,174500,3305417588,480,480,480,480,0
|
|
20231117,174400,3305417588,480,480,480,480,0
|
|
20231117,174300,3305417588,480,480,480,480,32865
|
|
20231117,174200,3305417588,480,480,480,480,0
|
|
20231117,174100,3305417588,480,480,480,480,0
|
|
20231117,174000,3305417588,480,480,480,480,0
|
|
20231117,173900,3305417588,480,480,480,480,0
|
|
20231117,173800,3305417588,480,480,480,480,0
|
|
20231117,173700,3305417588,480,480,480,480,0
|
|
20231117,173600,3305417588,480,480,480,480,0
|
|
20231117,173500,3305417588,480,480,480,480,0
|
|
20231117,173400,3305417588,480,480,480,480,0
|
|
20231117,173300,3305417588,480,480,480,480,0
|
|
20231117,173200,3305417588,480,480,480,480,0
|
|
20231117,173100,3305417588,480,480,480,480,0
|
|
20231117,173000,3305417588,480,480,480,480,0
|
|
20231117,172900,3305417588,480,480,480,480,0
|
|
20231117,172800,3305417588,480,480,480,480,0
|
|
20231117,172700,3305417588,480,480,480,480,0
|
|
20231117,172600,3305417588,480,480,480,480,0
|
|
20231117,172500,3305417588,480,480,480,480,0
|
|
20231117,172400,3305417588,480,480,480,480,0
|
|
20231117,172300,3305417588,480,480,480,480,0
|
|
20231117,172200,3305417588,480,480,480,480,0
|
|
20231117,172100,3305417588,480,480,480,480,0
|
|
20231117,172000,3305417588,480,480,480,480,0
|
|
20231117,171900,3305417588,480,480,480,480,0
|
|
20231117,171800,3305417588,480,480,480,480,0
|
|
20231117,171700,3305417588,480,480,480,480,0
|
|
20231117,171600,3305417588,480,480,480,480,0
|
|
20231117,171500,3305417588,480,480,480,480,0
|
|
20231117,171400,3305417588,480,480,480,480,0
|
|
20231117,171300,3305417588,480,480,480,480,32865
|
|
20231117,171200,3305417588,480,480,480,480,0
|
|
20231117,171100,3305417588,480,480,480,480,0
|
|
20231117,171000,3305417588,480,480,480,480,0
|
|
20231117,170900,3305417588,480,480,480,480,0
|
|
20231117,170800,3305417588,480,480,480,480,0
|
|
20231117,170700,3305417588,480,480,480,480,0
|
|
20231117,170600,3305417588,480,480,480,480,0
|
|
20231117,170500,3305417588,480,480,480,480,0
|
|
20231117,170400,3305417588,480,480,480,480,0
|
|
20231117,170300,3305417588,480,480,480,480,0
|
|
20231117,170200,3305417588,480,480,480,480,0
|
|
20231117,170100,3305417588,480,480,480,480,0
|
|
20231117,170000,3305417588,480,480,480,480,0
|
|
20231117,165900,3305417588,480,480,480,480,0
|
|
20231117,165800,3305417588,480,480,480,480,0
|
|
20231117,165700,3305417588,480,480,480,480,0
|
|
20231117,165600,3305417588,480,480,480,480,0
|
|
20231117,165500,3305417588,480,480,480,480,0
|
|
20231117,165400,3305417588,480,480,480,480,0
|
|
20231117,165300,3305417588,480,480,480,480,0
|
|
20231117,165200,3305417588,480,480,480,480,0
|
|
20231117,165100,3305417588,480,480,480,480,0
|
|
20231117,165000,3305417588,480,480,480,480,0
|
|
20231117,164900,3305417588,480,480,480,480,0
|
|
20231117,164800,3305417588,480,480,480,480,0
|
|
20231117,164700,3305417588,480,480,480,480,0
|
|
20231117,164600,3305417588,480,480,480,480,0
|
|
20231117,164500,3305417588,480,480,480,480,0
|
|
20231117,164400,3305417588,480,480,480,480,0
|
|
20231117,164300,3305417588,480,480,480,480,32865
|
|
20231117,164200,3305417588,480,480,480,480,0
|
|
20231117,164100,3305417588,480,480,480,480,0
|
|
20231117,164000,3305417588,480,480,480,480,0
|
|
20231117,163900,3305417588,480,480,480,480,0
|
|
20231117,163800,3305417588,480,480,480,480,0
|
|
20231117,163700,3305417588,480,480,480,480,0
|
|
20231117,163600,3305417588,480,480,480,480,0
|
|
20231117,163500,3305417588,480,480,480,480,0
|
|
20231117,163400,3305417588,480,480,480,480,0
|
|
20231117,163300,3305417588,480,480,480,480,0
|
|
20231117,163200,3305417588,480,480,480,480,0
|
|
20231117,163100,3305417588,480,480,480,480,0
|
|
20231117,163000,3305417588,480,480,480,480,0
|
|
20231117,162900,3305417588,480,480,480,480,0
|
|
20231117,162800,3305417588,480,480,480,480,0
|
|
20231117,162700,3305417588,480,480,480,480,0
|
|
20231117,162600,3305417588,480,480,480,480,0
|
|
20231117,162500,3305417588,480,480,480,480,0
|
|
20231117,162400,3305417588,480,480,480,480,0
|
|
20231117,162300,3305417588,480,480,480,480,0
|
|
20231117,162200,3305417588,480,480,480,480,0
|
|
20231117,162100,3305417588,480,480,480,480,0
|
|
20231117,162000,3305417588,480,480,480,480,0
|
|
20231117,161900,3305417588,480,480,480,480,0
|
|
20231117,161800,3305417588,480,480,480,480,0
|
|
20231117,161700,3305417588,480,480,480,480,0
|
|
20231117,161600,3305417588,480,480,480,480,0
|
|
20231117,161500,3305417588,480,480,480,480,0
|
|
20231117,161400,3305417588,480,480,480,480,0
|
|
20231117,161300,3305417588,480,480,480,480,32865
|
|
20231117,161200,3305417588,480,480,480,480,0
|
|
20231117,161100,3305417588,480,480,480,480,0
|
|
20231117,161000,3305417588,480,480,480,480,0
|
|
20231117,160900,3305417588,480,480,480,480,0
|
|
20231117,160800,3305417588,480,480,480,480,0
|
|
20231117,160700,3305417588,480,480,480,480,0
|
|
20231117,160600,3305417588,480,480,480,480,0
|
|
20231117,160500,3305417588,480,480,480,480,0
|
|
20231117,160400,3305417588,480,480,480,480,0
|
|
20231117,160300,3305417588,480,480,480,480,0
|
|
20231117,160200,3305417588,480,480,480,480,0
|
|
20231117,160100,3305417588,480,480,480,480,0
|
|
20231117,160000,3305417588,480,480,480,480,0
|
|
20231117,155900,3305417588,480,480,480,480,0
|
|
20231117,155800,3305417588,480,480,480,480,0
|
|
20231117,155700,3305417588,480,480,480,480,0
|
|
20231117,155600,3305417588,480,480,480,480,0
|
|
20231117,155500,3305417588,480,480,480,480,0
|
|
20231117,155400,3305417588,480,480,480,480,0
|
|
20231117,155300,3305417588,480,480,480,480,0
|
|
20231117,155200,3305417588,480,480,480,480,0
|
|
20231117,155100,3305417588,480,480,480,480,0
|
|
20231117,155000,3305417588,480,480,480,480,0
|
|
20231117,154900,3305417588,480,480,480,480,0
|
|
20231117,154800,3305417588,480,480,480,480,0
|
|
20231117,154700,3305417588,480,480,480,480,0
|
|
20231117,154600,3305417588,480,480,480,480,0
|
|
20231117,154500,3305417588,480,480,480,480,0
|
|
20231117,154400,3305417588,480,480,480,480,0
|
|
20231117,154300,3305417588,480,480,480,480,32865
|
|
20231117,154200,3305417588,480,480,480,480,0
|
|
20231117,154100,3305417588,480,480,480,480,0
|
|
20231117,154000,3305417588,480,480,480,480,0
|
|
20231117,153900,3305417588,480,480,480,480,0
|
|
20231117,153800,3305417588,480,480,480,480,0
|
|
20231117,153700,3305417588,480,480,480,480,0
|
|
20231117,153600,3305417588,480,480,480,480,0
|
|
20231117,153500,3305417588,480,480,480,480,0
|
|
20231117,153400,3305417588,480,480,480,480,0
|
|
20231117,153300,3305417588,480,480,480,480,0
|
|
20231117,153200,3305417588,480,480,480,480,0
|
|
20231117,153100,3305417588,480,480,480,480,0
|
|
20231117,153000,3305417588,480,480,480,480,32865
|
|
20231117,152900,3289642388,478,478,478,478,0
|
|
20231117,152800,3289642388,478,478,478,478,0
|
|
20231117,152700,3289642388,478,478,478,478,0
|
|
20231117,152600,3289642388,478,478,478,478,0
|
|
20231117,152500,3289642388,478,478,478,478,0
|
|
20231117,152400,3289642388,478,478,478,478,0
|
|
20231117,152300,3289642388,478,478,478,478,0
|
|
20231117,152200,3289642388,478,478,478,478,0
|
|
20231117,152100,3289642388,478,478,478,478,0
|
|
20231117,152000,3289642388,478,478,478,478,0
|
|
20231117,151900,3289642388,478,476,478,476,4583
|
|
20231117,151800,3287459570,475,476,476,475,9008
|
|
20231117,151700,3283177227,476,477,477,475,32037
|
|
20231117,151600,3267942238,476,479,479,476,33191
|
|
20231117,151500,3252124547,480,479,480,477,12677
|
|
20231117,151400,3246049319,479,479,479,478,2108
|
|
20231117,151300,3245040267,479,479,479,479,11
|
|
20231117,151200,3245034998,479,479,479,479,1075
|
|
20231117,151100,3244520073,480,481,481,480,2193
|
|
20231117,151000,3243467425,481,480,481,480,1023
|
|
20231117,150900,3242976381,479,479,479,479,1
|
|
20231117,150800,3242975902,480,480,480,478,3183
|
|
20231117,150700,3241453186,480,480,480,480,250
|
|
20231117,150600,3241333186,480,477,480,477,1167
|
|
20231117,150500,3240773179,478,478,479,477,15047
|
|
20231117,150400,3233581506,480,479,480,478,5034
|
|
20231117,150300,3231171202,479,478,479,478,2842
|
|
20231117,150200,3229811116,479,479,479,479,550
|
|
20231117,150100,3229547666,479,479,480,479,4518
|
|
20231117,150000,3227383537,479,476,479,476,3187
|
|
20231117,145900,3225861963,476,480,480,476,36916
|
|
20231117,145800,3208203908,480,480,480,480,9309
|
|
20231117,145700,3203735588,480,480,480,480,354
|
|
20231117,145600,3203565668,481,482,482,480,514
|
|
20231117,145500,3203318337,481,482,482,481,16608
|
|
20231117,145400,3195318786,481,482,482,481,3809
|
|
20231117,145300,3193486650,482,482,482,481,3348
|
|
20231117,145200,3191873262,481,482,482,481,44
|
|
20231117,145100,3191852058,481,482,482,481,1151
|
|
20231117,145000,3191297530,482,482,482,482,254
|
|
20231117,144900,3191175102,482,483,483,482,1300
|
|
20231117,144800,3190548482,482,482,482,482,1554
|
|
20231117,144700,3189799454,482,482,483,482,1402
|
|
20231117,144600,3189123689,482,481,482,481,1082
|
|
20231117,144500,3188602665,481,481,481,481,2872
|
|
20231117,144400,3187221233,481,481,481,481,254
|
|
20231117,144300,3187099059,481,482,482,481,9700
|
|
20231117,144200,3182433159,481,483,483,481,1942
|
|
20231117,144100,3181498377,481,481,482,481,1083
|
|
20231117,144000,3180976953,481,481,481,481,1589
|
|
20231117,143900,3180212644,481,482,482,480,3289
|
|
20231117,143800,3178633618,482,482,482,482,0
|
|
20231117,143700,3178633618,482,482,482,482,1621
|
|
20231117,143600,3177852296,480,480,480,479,2480
|
|
20231117,143500,3176661897,480,480,480,480,3210
|
|
20231117,143400,3175121097,480,481,481,480,1215
|
|
20231117,143300,3174537797,480,482,482,480,293
|
|
20231117,143200,3174397027,482,482,482,482,0
|
|
20231117,143100,3174397027,482,479,482,479,3690
|
|
20231117,143000,3172623036,478,479,479,478,5856
|
|
20231117,142900,3169820512,479,480,480,479,442
|
|
20231117,142800,3169608607,480,480,480,480,5207
|
|
20231117,142700,3167109247,479,479,479,479,2254
|
|
20231117,142600,3166029581,478,479,479,478,6291
|
|
20231117,142500,3163022232,480,478,480,478,8261
|
|
20231117,142400,3159073206,478,481,481,478,13195
|
|
20231117,142300,3152749509,482,482,484,482,153
|
|
20231117,142200,3152675760,482,482,484,482,7946
|
|
20231117,142100,3148845786,483,481,483,481,473
|
|
20231117,142000,3148617428,484,484,484,484,2
|
|
20231117,141900,3148616460,484,482,484,482,3169
|
|
20231117,141800,3147083624,482,481,482,481,338
|
|
20231117,141700,3146921045,481,481,482,481,1149
|
|
20231117,141600,3146367581,481,482,482,481,2105
|
|
20231117,141500,3145354071,483,482,483,482,721
|
|
20231117,141400,3145006082,483,483,483,482,3005
|
|
20231117,141300,3143557668,481,480,481,480,7619
|
|
20231117,141200,3139894622,481,481,481,480,1749
|
|
20231117,141100,3139054388,480,480,481,479,21348
|
|
20231117,141000,3128816027,480,481,481,480,34029
|
|
20231117,140900,3112482044,480,481,481,480,7686
|
|
20231117,140800,3108786571,482,481,482,481,354
|
|
20231117,140700,3108616197,483,483,483,483,1
|
|
20231117,140600,3108615714,484,482,484,480,43589
|
|
20231117,140500,3087681335,482,483,484,482,4244
|
|
20231117,140400,3085631533,484,483,484,483,1007
|
|
20231117,140300,3085144563,484,484,484,483,302
|
|
20231117,140200,3084998695,483,484,484,483,851
|
|
20231117,140100,3084587612,484,484,484,484,153
|
|
20231117,140000,3084513560,484,483,484,483,255
|
|
20231117,135900,3084390394,484,484,484,484,50
|
|
20231117,135800,3084366194,483,484,484,483,3532
|
|
20231117,135700,3082660153,484,483,484,483,13
|
|
20231117,135600,3082653863,483,482,483,482,2232
|
|
20231117,135500,3081576311,481,483,483,481,1363
|
|
20231117,135400,3080920448,483,483,483,483,1
|
|
20231117,135300,3080919965,484,482,484,482,1008
|
|
20231117,135200,3080434096,482,481,482,480,11213
|
|
20231117,135100,3075045750,482,481,482,481,2899
|
|
20231117,135000,3073651324,481,481,481,481,800
|
|
20231117,134900,3073266524,481,480,481,480,21041
|
|
20231117,134800,3063166739,480,482,482,480,1211
|
|
20231117,134700,3062583039,480,483,483,480,5277
|
|
20231117,134600,3060047234,481,482,482,480,12824
|
|
20231117,134500,3053875671,482,482,483,482,258
|
|
20231117,134400,3053751113,483,483,483,483,250
|
|
20231117,134300,3053630363,483,483,483,483,0
|
|
20231117,134200,3053630363,483,483,484,483,983
|
|
20231117,134100,3053155495,484,484,484,484,30
|
|
20231117,134000,3053140975,483,483,483,483,7049
|
|
20231117,133900,3049736308,484,484,484,483,1364
|
|
20231117,133800,3049076975,483,483,483,483,76
|
|
20231117,133700,3049040267,482,483,483,482,4838
|
|
20231117,133600,3046708336,483,483,484,483,3873
|
|
20231117,133500,3044833860,483,482,483,482,6513
|
|
20231117,133400,3041694365,482,482,482,481,10850
|
|
20231117,133300,3036469703,482,483,483,481,12385
|
|
20231117,133200,3030503406,483,483,483,483,510
|
|
20231117,133100,3030257076,484,483,484,483,317
|
|
20231117,133000,3030103903,484,483,484,483,40
|
|
20231117,132900,3030084576,483,484,484,483,358
|
|
20231117,132800,3029911660,484,483,484,483,36
|
|
20231117,132700,3029894237,483,483,483,483,1224
|
|
20231117,132600,3029303045,484,484,484,484,1200
|
|
20231117,132500,3028722245,483,483,484,483,1128
|
|
20231117,132400,3028177371,484,484,484,483,15877
|
|
20231117,132300,3020496987,483,483,483,483,1763
|
|
20231117,132200,3019645458,484,483,485,483,2926
|
|
20231117,132100,3018228657,483,487,487,482,39987
|
|
20231117,132000,2998886138,487,488,488,487,62
|
|
20231117,131900,2998855937,487,487,487,487,2631
|
|
20231117,131800,2997574640,487,487,487,486,371
|
|
20231117,131700,2997394217,487,487,487,486,175
|
|
20231117,131600,2997309058,488,488,488,486,2906
|
|
20231117,131500,2995895424,488,488,488,487,6234
|
|
20231117,131400,2992859463,488,489,489,488,933
|
|
20231117,131300,2992404146,489,487,489,486,4415
|
|
20231117,131200,2990255027,487,488,489,487,1013
|
|
20231117,131100,2989761482,489,489,489,489,1786
|
|
20231117,131000,2988888128,490,490,490,490,18
|
|
20231117,130900,2988879308,490,489,490,488,3288
|
|
20231117,130800,2987273724,489,489,490,488,1375
|
|
20231117,130700,2986601397,489,490,490,488,1363
|
|
20231117,130600,2985934912,490,489,490,489,1672
|
|
20231117,130500,2985116282,490,489,490,489,1376
|
|
20231117,130400,2984443398,489,488,489,488,9535
|
|
20231117,130300,2979790312,488,489,489,488,440
|
|
20231117,130200,2979575286,489,485,489,485,2954
|
|
20231117,130100,2978139640,485,487,490,485,13486
|
|
20231117,130000,2971585040,486,487,490,486,7961
|
|
20231117,125900,2967708222,486,489,489,486,20824
|
|
20231117,125800,2957571517,488,490,490,488,5422
|
|
20231117,125700,2954923990,490,494,494,490,6564
|
|
20231117,125600,2951697472,494,495,495,494,2729
|
|
20231117,125500,2950349332,495,495,495,494,14149
|
|
20231117,125400,2943345919,495,494,495,494,3881
|
|
20231117,125300,2941427656,494,495,496,494,20962
|
|
20231117,125200,2931052918,495,496,498,493,42066
|
|
20231117,125100,2910178987,493,490,496,490,16968
|
|
20231117,125000,2901808929,490,490,491,488,11620
|
|
20231117,124900,2896115929,488,488,490,487,28431
|
|
20231117,124800,2882233699,487,488,488,486,4254
|
|
20231117,124700,2880162723,487,491,491,487,14781
|
|
20231117,124600,2872935136,491,491,492,486,20794
|
|
20231117,124500,2862746983,490,496,496,490,19583
|
|
20231117,124400,2853097755,493,493,499,487,69310
|
|
20231117,124300,2818794060,492,490,493,484,5826
|
|
20231117,124200,2815934585,484,483,490,483,59454
|
|
20231117,124100,2787102783,485,485,485,485,0
|
|
20231117,124000,2787102783,485,483,485,483,1980
|
|
20231117,123900,2786145843,485,485,485,483,2050
|
|
20231117,123800,2785153651,484,486,486,484,3861
|
|
20231117,123700,2783284107,485,486,486,485,512
|
|
20231117,123600,2783035775,486,486,486,486,18
|
|
20231117,123500,2783027027,485,485,485,485,230
|
|
20231117,123400,2782915477,485,485,485,485,1257
|
|
20231117,123300,2782305832,485,485,487,485,536
|
|
20231117,123200,2782045850,487,487,487,487,0
|
|
20231117,123100,2782045850,487,486,487,486,1138
|
|
20231117,123000,2781492781,486,487,487,486,1509
|
|
20231117,122900,2780759398,486,487,487,486,3777
|
|
20231117,122800,2778921371,487,487,487,486,4212
|
|
20231117,122700,2776871328,487,486,487,486,532
|
|
20231117,122600,2776612744,487,487,487,487,71
|
|
20231117,122500,2776578167,487,486,487,486,434
|
|
20231117,122400,2776366997,485,485,485,485,0
|
|
20231117,122300,2776366997,485,487,487,485,13238
|
|
20231117,122200,2769942755,485,488,488,485,103
|
|
20231117,122100,2769892500,488,488,488,488,0
|
|
20231117,122000,2769892500,488,487,488,487,907
|
|
20231117,121900,2769449894,484,485,485,484,823
|
|
20231117,121800,2769051138,485,485,485,485,590
|
|
20231117,121700,2768764988,486,486,486,486,9
|
|
20231117,121600,2768760614,487,487,487,487,49
|
|
20231117,121500,2768736751,488,485,488,485,467
|
|
20231117,121400,2768509577,487,486,487,486,603
|
|
20231117,121300,2768216220,486,488,488,486,21
|
|
20231117,121200,2768205994,483,483,483,482,16217
|
|
20231117,121100,2760375611,483,486,486,483,6630
|
|
20231117,121000,2757171024,486,486,486,486,345
|
|
20231117,120900,2757003354,483,486,486,483,151
|
|
20231117,120800,2756930280,486,485,486,483,654
|
|
20231117,120700,2756614231,486,486,486,485,199
|
|
20231117,120600,2756517712,486,486,486,486,18
|
|
20231117,120500,2756508964,485,485,485,485,1252
|
|
20231117,120400,2755901744,485,486,486,485,777
|
|
20231117,120300,2755524892,484,484,484,484,700
|
|
20231117,120200,2755186092,484,484,484,484,6396
|
|
20231117,120100,2752090428,484,485,485,484,15944
|
|
20231117,120000,2744373387,484,485,485,484,1000
|
|
20231117,115900,2743889137,485,486,486,485,1088
|
|
20231117,115800,2743360419,486,486,486,486,4580
|
|
20231117,115700,2741134539,486,484,486,484,2090
|
|
20231117,115600,2740119799,484,485,485,484,2359
|
|
20231117,115500,2738977939,485,485,485,485,661
|
|
20231117,115400,2738657354,485,486,486,485,319
|
|
20231117,115300,2738502634,486,486,486,485,3179
|
|
20231117,115200,2736959507,485,486,486,485,3205
|
|
20231117,115100,2735404877,486,486,486,485,628
|
|
20231117,115000,2735099969,486,486,486,485,11251
|
|
20231117,114900,2729636971,486,487,487,486,1207
|
|
20231117,114800,2729049194,488,489,489,488,167
|
|
20231117,114700,2728967680,489,490,490,489,41
|
|
20231117,114600,2728947598,490,489,490,489,50
|
|
20231117,114500,2728923139,490,489,490,487,3051
|
|
20231117,114400,2727435334,488,489,489,488,3009
|
|
20231117,114300,2725965760,489,489,490,489,90
|
|
20231117,114200,2725921749,489,490,490,489,3082
|
|
20231117,114100,2724412674,491,489,491,489,773
|
|
20231117,114000,2724034027,490,489,490,488,4183
|
|
20231117,113900,2721989692,489,490,490,489,503
|
|
20231117,113800,2721743440,490,490,490,487,3959
|
|
20231117,113700,2719809318,490,489,490,488,7018
|
|
20231117,113600,2716381153,490,489,490,489,1253
|
|
20231117,113500,2715767703,489,490,490,489,1048
|
|
20231117,113400,2715254184,490,490,491,490,5580
|
|
20231117,113300,2712519798,491,491,491,491,10
|
|
20231117,113200,2712514888,488,489,490,488,5860
|
|
20231117,113100,2709651235,489,489,489,488,1076
|
|
20231117,113000,2709125623,489,490,490,489,2792
|
|
20231117,112900,2707757795,490,490,491,489,8766
|
|
20231117,112800,2703462462,489,491,491,489,19318
|
|
20231117,112700,2694010524,490,490,491,489,6879
|
|
20231117,112600,2690642867,489,490,490,489,6293
|
|
20231117,112500,2687559496,489,491,491,489,5878
|
|
20231117,112400,2684680500,490,491,492,490,16210
|
|
20231117,112300,2676723002,490,492,492,490,11247
|
|
20231117,112200,2671201565,491,490,492,489,7750
|
|
20231117,112100,2667404256,489,489,494,488,30654
|
|
20231117,112000,2652349985,488,488,489,487,8525
|
|
20231117,111900,2648183958,487,488,488,483,10519
|
|
20231117,111800,2643070119,485,483,490,482,64197
|
|
20231117,111700,2611862067,483,481,483,481,7303
|
|
20231117,111600,2608347049,481,482,483,481,24513
|
|
20231117,111500,2596550554,482,484,484,482,15077
|
|
20231117,111400,2589274767,484,484,484,483,7140
|
|
20231117,111300,2585823179,483,486,486,483,5377
|
|
20231117,111200,2583220358,486,486,486,486,1502
|
|
20231117,111100,2582490386,486,486,487,486,1325
|
|
20231117,111000,2581846416,486,485,487,485,2426
|
|
20231117,110900,2580669782,485,485,485,485,10842
|
|
20231117,110800,2575411412,485,484,485,484,15005
|
|
20231117,110700,2568146667,484,486,486,484,8654
|
|
20231117,110600,2563950437,486,490,490,486,11329
|
|
20231117,110500,2558435638,490,491,491,490,773
|
|
20231117,110400,2558056717,490,490,491,490,5787
|
|
20231117,110300,2555220908,491,490,492,490,20639
|
|
20231117,110200,2545095989,491,492,492,490,1467
|
|
20231117,110100,2544375971,492,489,492,489,8267
|
|
20231117,110000,2540321007,489,487,489,486,25680
|
|
20231117,105900,2527776490,488,489,489,488,6894
|
|
20231117,105800,2524412190,488,490,490,487,5788
|
|
20231117,105700,2521581945,489,485,490,485,19599
|
|
20231117,105600,2512068413,487,484,487,484,14335
|
|
20231117,105500,2505115810,485,487,487,484,6968
|
|
20231117,105400,2501735119,483,487,487,483,29156
|
|
20231117,105300,2487587447,487,491,491,487,13987
|
|
20231117,105200,2480749692,491,491,491,491,490
|
|
20231117,105100,2480509102,492,492,492,492,271
|
|
20231117,105000,2480375770,492,491,492,490,7128
|
|
20231117,104900,2476873348,490,490,490,490,504
|
|
20231117,104800,2476626388,490,490,490,489,455
|
|
20231117,104700,2476403444,490,490,492,488,4715
|
|
20231117,104600,2474098284,489,489,489,488,8471
|
|
20231117,104500,2469958215,489,487,489,487,4817
|
|
20231117,104400,2467611558,487,488,489,487,17282
|
|
20231117,104300,2459173057,488,486,489,485,6454
|
|
20231117,104200,2456030068,486,497,497,485,156903
|
|
20231117,104100,2378991837,495,496,497,495,12963
|
|
20231117,104000,2372573628,497,496,497,494,27805
|
|
20231117,103900,2358815944,496,494,496,494,1140
|
|
20231117,103800,2358251583,494,497,497,494,16053
|
|
20231117,103700,2350292129,497,498,499,497,1345
|
|
20231117,103600,2349623629,499,502,502,499,1984
|
|
20231117,103500,2348631267,502,503,506,494,56235
|
|
20231117,103400,2320597338,504,504,505,497,5844
|
|
20231117,103300,2317659767,505,505,506,497,25056
|
|
20231117,103200,2305136869,506,503,506,503,9575
|
|
20231117,103100,2300304799,503,503,503,497,7423
|
|
20231117,103000,2296585236,503,499,503,498,7784
|
|
20231117,102900,2292691760,499,495,499,494,4236
|
|
20231117,102800,2290586691,494,497,497,494,15530
|
|
20231117,102700,2282903754,497,497,497,496,1100
|
|
20231117,102600,2282358030,500,501,501,494,36770
|
|
20231117,102500,2264071609,501,502,502,500,29094
|
|
20231117,102400,2249494961,502,504,505,502,5862
|
|
20231117,102300,2246540729,503,503,504,502,3762
|
|
20231117,102200,2244649555,503,503,504,502,10204
|
|
20231117,102100,2239517600,504,503,504,502,7768
|
|
20231117,102000,2235605254,503,502,504,502,5957
|
|
20231117,101900,2232611949,503,499,507,499,36414
|
|
20231117,101800,2214280691,501,495,501,494,14271
|
|
20231117,101700,2207195863,495,495,495,494,8249
|
|
20231117,101600,2203112631,495,496,496,495,1080
|
|
20231117,101500,2202577719,495,495,497,494,13595
|
|
20231117,101400,2195847830,495,495,496,495,2396
|
|
20231117,101300,2194660581,498,498,498,493,9183
|
|
20231117,101200,2190107596,498,496,499,496,10131
|
|
20231117,101100,2185061955,496,495,498,492,24002
|
|
20231117,101000,2173210728,495,502,502,492,28408
|
|
20231117,100900,2159189562,498,509,509,492,57270
|
|
20231117,100800,2130523790,509,512,512,509,25379
|
|
20231117,100700,2117578217,510,511,515,510,50438
|
|
20231117,100600,2091722497,512,512,512,509,49256
|
|
20231117,100500,2066588434,510,512,515,510,96136
|
|
20231117,100400,2017239685,511,506,514,503,49062
|
|
20231117,100300,1992344449,506,501,506,501,7060
|
|
20231117,100200,1988779351,506,502,506,500,29121
|
|
20231117,100100,1974152968,502,500,502,500,5938
|
|
20231117,100000,1971178892,499,499,500,499,8876
|
|
20231117,095900,1966748675,499,498,499,498,10654
|
|
20231117,095800,1961438725,498,496,498,496,1788
|
|
20231117,095700,1960551563,496,499,501,496,1828
|
|
20231117,095600,1959640298,501,495,503,493,53591
|
|
20231117,095500,1932907322,495,487,499,487,32048
|
|
20231117,095400,1917145493,487,486,487,484,3184
|
|
20231117,095300,1915600957,484,483,486,482,25772
|
|
20231117,095200,1903132485,482,490,490,477,42438
|
|
20231117,095100,1882630038,490,504,504,480,135453
|
|
20231117,095000,1816006152,505,502,505,498,23165
|
|
20231117,094900,1804418524,502,503,507,500,14709
|
|
20231117,094800,1797034115,504,506,507,504,7884
|
|
20231117,094700,1793044678,506,507,507,500,12730
|
|
20231117,094600,1786618156,505,506,507,505,10148
|
|
20231117,094500,1781483565,506,507,508,506,16806
|
|
20231117,094400,1772957392,508,506,512,505,31156
|
|
20231117,094300,1757092506,505,499,507,498,29374
|
|
20231117,094200,1742355786,498,501,501,495,66569
|
|
20231117,094100,1709156734,501,504,504,500,45886
|
|
20231117,094000,1686126541,505,507,508,504,48941
|
|
20231117,093900,1661416413,506,506,509,504,44726
|
|
20231117,093800,1638793224,506,509,510,504,61638
|
|
20231117,093700,1607569703,509,513,515,509,31440
|
|
20231117,093600,1591497436,513,514,515,513,11472
|
|
20231117,093500,1585602541,514,515,517,512,20105
|
|
20231117,093400,1575285814,515,518,518,512,40439
|
|
20231117,093300,1554473054,518,517,518,516,22526
|
|
20231117,093200,1542824488,514,520,520,513,84395
|
|
20231117,093100,1499146566,519,515,520,515,54862
|
|
20231117,093000,1470726834,515,510,518,510,41070
|
|
20231117,092900,1449629153,511,519,519,510,47942
|
|
20231117,092800,1425035776,519,519,522,511,81124
|
|
20231117,092700,1383045961,518,512,524,509,129149
|
|
20231117,092600,1316070966,513,516,516,505,172516
|
|
20231117,092500,1228024297,517,519,520,510,109411
|
|
20231117,092400,1171829538,519,521,525,519,80621
|
|
20231117,092300,1129746270,522,517,525,516,50482
|
|
20231117,092200,1103477849,517,532,534,516,177258
|
|
20231117,092100,1011017166,527,526,533,517,223956
|
|
20231117,092000,893371578,525,530,550,522,443996
|
|
20231117,091900,655387104,533,504,533,504,588709
|
|
20231117,091800,349392392,505,504,519,502,431216
|
|
20231117,091700,129671124,501,501,501,501,0
|
|
20231117,091600,129671124,501,501,501,501,0
|
|
20231117,091500,129671124,501,484,501,480,117898
|
|
20231117,091400,71508080,484,480,490,478,57668
|
|
20231117,091300,43587679,480,472,480,472,35951
|
|
20231117,091200,26467096,473,469,473,469,26426
|
|
20231117,091100,14040456,469,469,470,468,2057
|
|
20231117,091000,13076049,468,464,470,463,15417
|
|
20231117,090900,5865348,464,458,464,458,5655
|
|
20231117,090800,3249851,459,457,459,457,640
|
|
20231117,090700,2956187,456,457,457,456,543
|
|
20231117,090600,2708536,458,458,458,458,20
|
|
20231117,090500,2699376,458,457,458,457,12
|
|
20231117,090400,2693887,457,457,457,457,300
|
|
20231117,090300,2556787,457,457,457,457,1
|
|
20231117,090200,2556330,459,459,459,459,5221
|
|
20231117,090100,159891,459,459,459,459,238
|
|
20231117,090000,50649,459,456,459,456,111
|