593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185000,150120175,518,518,518,518,7974
|
|
20231107,184900,150120175,518,518,518,518,0
|
|
20231107,184800,150120175,518,518,518,518,0
|
|
20231107,184700,150120175,518,518,518,518,0
|
|
20231107,184600,150120175,518,518,518,518,0
|
|
20231107,184500,150120175,518,518,518,518,0
|
|
20231107,184400,150120175,518,518,518,518,0
|
|
20231107,184300,150120175,518,518,518,518,0
|
|
20231107,184200,150120175,518,518,518,518,0
|
|
20231107,184100,150120175,518,518,518,518,0
|
|
20231107,184000,150120175,518,518,518,518,0
|
|
20231107,183900,150120175,518,518,518,518,0
|
|
20231107,183800,150120175,518,518,518,518,0
|
|
20231107,183700,150120175,518,518,518,518,0
|
|
20231107,183600,150120175,518,518,518,518,0
|
|
20231107,183500,150120175,518,518,518,518,0
|
|
20231107,183400,150120175,518,518,518,518,0
|
|
20231107,183300,150120175,518,518,518,518,0
|
|
20231107,183200,150120175,518,518,518,518,0
|
|
20231107,183100,150120175,518,518,518,518,0
|
|
20231107,183000,150120175,518,518,518,518,0
|
|
20231107,182900,150120175,518,518,518,518,0
|
|
20231107,182800,150120175,518,518,518,518,0
|
|
20231107,182700,150120175,518,518,518,518,0
|
|
20231107,182600,150120175,518,518,518,518,0
|
|
20231107,182500,150120175,518,518,518,518,0
|
|
20231107,182400,150120175,518,518,518,518,0
|
|
20231107,182300,150120175,518,518,518,518,0
|
|
20231107,182200,150120175,518,518,518,518,0
|
|
20231107,182100,150120175,518,518,518,518,0
|
|
20231107,182000,150120175,518,518,518,518,7974
|
|
20231107,181900,150120175,518,518,518,518,0
|
|
20231107,181800,150120175,518,518,518,518,0
|
|
20231107,181700,150120175,518,518,518,518,0
|
|
20231107,181600,150120175,518,518,518,518,0
|
|
20231107,181500,150120175,518,518,518,518,0
|
|
20231107,181400,150120175,518,518,518,518,0
|
|
20231107,181300,150120175,518,518,518,518,0
|
|
20231107,181200,150120175,518,518,518,518,0
|
|
20231107,181100,150120175,518,518,518,518,0
|
|
20231107,181000,150120175,518,518,518,518,0
|
|
20231107,180900,150120175,518,518,518,518,0
|
|
20231107,180800,150120175,518,518,518,518,0
|
|
20231107,180700,150120175,518,518,518,518,0
|
|
20231107,180600,150120175,518,518,518,518,0
|
|
20231107,180500,150120175,518,518,518,518,0
|
|
20231107,180400,150120175,518,518,518,518,0
|
|
20231107,180300,150120175,518,518,518,518,0
|
|
20231107,180200,150120175,518,518,518,518,0
|
|
20231107,180100,150120175,518,518,518,518,0
|
|
20231107,180000,150120175,518,518,518,518,0
|
|
20231107,175900,150120175,518,518,518,518,0
|
|
20231107,175800,150120175,518,518,518,518,0
|
|
20231107,175700,150120175,518,518,518,518,0
|
|
20231107,175600,150120175,518,518,518,518,0
|
|
20231107,175500,150120175,518,518,518,518,0
|
|
20231107,175400,150120175,518,518,518,518,0
|
|
20231107,175300,150120175,518,518,518,518,0
|
|
20231107,175200,150120175,518,518,518,518,0
|
|
20231107,175100,150120175,518,518,518,518,0
|
|
20231107,175000,150120175,518,518,518,518,7974
|
|
20231107,174900,150120175,518,518,518,518,0
|
|
20231107,174800,150120175,518,518,518,518,0
|
|
20231107,174700,150120175,518,518,518,518,0
|
|
20231107,174600,150120175,518,518,518,518,0
|
|
20231107,174500,150120175,518,518,518,518,0
|
|
20231107,174400,150120175,518,518,518,518,0
|
|
20231107,174300,150120175,518,518,518,518,0
|
|
20231107,174200,150120175,518,518,518,518,0
|
|
20231107,174100,150120175,518,518,518,518,0
|
|
20231107,174000,150120175,518,518,518,518,0
|
|
20231107,173900,150120175,518,518,518,518,0
|
|
20231107,173800,150120175,518,518,518,518,0
|
|
20231107,173700,150120175,518,518,518,518,0
|
|
20231107,173600,150120175,518,518,518,518,0
|
|
20231107,173500,150120175,518,518,518,518,0
|
|
20231107,173400,150120175,518,518,518,518,0
|
|
20231107,173300,150120175,518,518,518,518,0
|
|
20231107,173200,150120175,518,518,518,518,0
|
|
20231107,173100,150120175,518,518,518,518,0
|
|
20231107,173000,150120175,518,518,518,518,0
|
|
20231107,172900,150120175,518,518,518,518,0
|
|
20231107,172800,150120175,518,518,518,518,0
|
|
20231107,172700,150120175,518,518,518,518,0
|
|
20231107,172600,150120175,518,518,518,518,0
|
|
20231107,172500,150120175,518,518,518,518,0
|
|
20231107,172400,150120175,518,518,518,518,0
|
|
20231107,172300,150120175,518,518,518,518,0
|
|
20231107,172200,150120175,518,518,518,518,0
|
|
20231107,172100,150120175,518,518,518,518,0
|
|
20231107,172000,150120175,518,518,518,518,7974
|
|
20231107,171900,150120175,518,518,518,518,0
|
|
20231107,171800,150120175,518,518,518,518,0
|
|
20231107,171700,150120175,518,518,518,518,0
|
|
20231107,171600,150120175,518,518,518,518,0
|
|
20231107,171500,150120175,518,518,518,518,0
|
|
20231107,171400,150120175,518,518,518,518,0
|
|
20231107,171300,150120175,518,518,518,518,0
|
|
20231107,171200,150120175,518,518,518,518,0
|
|
20231107,171100,150120175,518,518,518,518,0
|
|
20231107,171000,150120175,518,518,518,518,0
|
|
20231107,170900,150120175,518,518,518,518,0
|
|
20231107,170800,150120175,518,518,518,518,0
|
|
20231107,170700,150120175,518,518,518,518,0
|
|
20231107,170600,150120175,518,518,518,518,0
|
|
20231107,170500,150120175,518,518,518,518,0
|
|
20231107,170400,150120175,518,518,518,518,0
|
|
20231107,170300,150120175,518,518,518,518,0
|
|
20231107,170200,150120175,518,518,518,518,0
|
|
20231107,170100,150120175,518,518,518,518,0
|
|
20231107,170000,150120175,518,518,518,518,0
|
|
20231107,165900,150120175,518,518,518,518,0
|
|
20231107,165800,150120175,518,518,518,518,0
|
|
20231107,165700,150120175,518,518,518,518,0
|
|
20231107,165600,150120175,518,518,518,518,0
|
|
20231107,165500,150120175,518,518,518,518,0
|
|
20231107,165400,150120175,518,518,518,518,0
|
|
20231107,165300,150120175,518,518,518,518,0
|
|
20231107,165200,150120175,518,518,518,518,0
|
|
20231107,165100,150120175,518,518,518,518,0
|
|
20231107,165000,150120175,518,518,518,518,7974
|
|
20231107,164900,150120175,518,518,518,518,0
|
|
20231107,164800,150120175,518,518,518,518,0
|
|
20231107,164700,150120175,518,518,518,518,0
|
|
20231107,164600,150120175,518,518,518,518,0
|
|
20231107,164500,150120175,518,518,518,518,0
|
|
20231107,164400,150120175,518,518,518,518,0
|
|
20231107,164300,150120175,518,518,518,518,0
|
|
20231107,164200,150120175,518,518,518,518,0
|
|
20231107,164100,150120175,518,518,518,518,0
|
|
20231107,164000,150120175,518,518,518,518,0
|
|
20231107,163900,150120175,518,518,518,518,0
|
|
20231107,163800,150120175,518,518,518,518,0
|
|
20231107,163700,150120175,518,518,518,518,0
|
|
20231107,163600,150120175,518,518,518,518,0
|
|
20231107,163500,150120175,518,518,518,518,0
|
|
20231107,163400,150120175,518,518,518,518,0
|
|
20231107,163300,150120175,518,518,518,518,0
|
|
20231107,163200,150120175,518,518,518,518,0
|
|
20231107,163100,150120175,518,518,518,518,0
|
|
20231107,163000,150120175,518,518,518,518,0
|
|
20231107,162900,150120175,518,518,518,518,0
|
|
20231107,162800,150120175,518,518,518,518,0
|
|
20231107,162700,150120175,518,518,518,518,0
|
|
20231107,162600,150120175,518,518,518,518,0
|
|
20231107,162500,150120175,518,518,518,518,0
|
|
20231107,162400,150120175,518,518,518,518,0
|
|
20231107,162300,150120175,518,518,518,518,0
|
|
20231107,162200,150120175,518,518,518,518,0
|
|
20231107,162100,150120175,518,518,518,518,0
|
|
20231107,162000,150120175,518,518,518,518,7974
|
|
20231107,161900,150120175,518,518,518,518,0
|
|
20231107,161800,150120175,518,518,518,518,0
|
|
20231107,161700,150120175,518,518,518,518,0
|
|
20231107,161600,150120175,518,518,518,518,0
|
|
20231107,161500,150120175,518,518,518,518,0
|
|
20231107,161400,150120175,518,518,518,518,0
|
|
20231107,161300,150120175,518,518,518,518,0
|
|
20231107,161200,150120175,518,518,518,518,0
|
|
20231107,161100,150120175,518,518,518,518,0
|
|
20231107,161000,150120175,518,518,518,518,0
|
|
20231107,160900,150120175,518,518,518,518,0
|
|
20231107,160800,150120175,518,518,518,518,0
|
|
20231107,160700,150120175,518,518,518,518,0
|
|
20231107,160600,150120175,518,518,518,518,0
|
|
20231107,160500,150120175,518,518,518,518,0
|
|
20231107,160400,150120175,518,518,518,518,0
|
|
20231107,160300,150120175,518,518,518,518,0
|
|
20231107,160200,150120175,518,518,518,518,0
|
|
20231107,160100,150120175,518,518,518,518,0
|
|
20231107,160000,150120175,518,518,518,518,0
|
|
20231107,155900,150120175,518,518,518,518,0
|
|
20231107,155800,150120175,518,518,518,518,0
|
|
20231107,155700,150120175,518,518,518,518,0
|
|
20231107,155600,150120175,518,518,518,518,0
|
|
20231107,155500,150120175,518,518,518,518,0
|
|
20231107,155400,150120175,518,518,518,518,0
|
|
20231107,155300,150120175,518,518,518,518,0
|
|
20231107,155200,150120175,518,518,518,518,0
|
|
20231107,155100,150120175,518,518,518,518,0
|
|
20231107,155000,150120175,518,518,518,518,7974
|
|
20231107,154900,150120175,518,518,518,518,0
|
|
20231107,154800,150120175,518,518,518,518,0
|
|
20231107,154700,150120175,518,518,518,518,0
|
|
20231107,154600,150120175,518,518,518,518,0
|
|
20231107,154500,150120175,518,518,518,518,0
|
|
20231107,154400,150120175,518,518,518,518,0
|
|
20231107,154300,150120175,518,518,518,518,0
|
|
20231107,154200,150120175,518,518,518,518,0
|
|
20231107,154100,150120175,518,518,518,518,0
|
|
20231107,154000,150120175,518,518,518,518,0
|
|
20231107,153900,150120175,518,518,518,518,0
|
|
20231107,153800,150120175,518,518,518,518,0
|
|
20231107,153700,150120175,518,518,518,518,0
|
|
20231107,153600,150120175,518,518,518,518,0
|
|
20231107,153500,150120175,518,518,518,518,0
|
|
20231107,153400,150120175,518,518,518,518,0
|
|
20231107,153300,150120175,518,518,518,518,0
|
|
20231107,153200,150120175,518,518,518,518,0
|
|
20231107,153100,150120175,518,518,518,518,0
|
|
20231107,153000,150120175,518,518,518,518,7974
|
|
20231107,152900,145989643,520,520,520,520,0
|
|
20231107,152800,145989643,520,520,520,520,0
|
|
20231107,152700,145989643,520,520,520,520,0
|
|
20231107,152600,145989643,520,520,520,520,0
|
|
20231107,152500,145989643,520,520,520,520,0
|
|
20231107,152400,145989643,520,520,520,520,0
|
|
20231107,152300,145989643,520,520,520,520,0
|
|
20231107,152200,145989643,520,520,520,520,0
|
|
20231107,152100,145989643,520,520,520,520,0
|
|
20231107,152000,145989643,520,520,520,520,0
|
|
20231107,151900,145989643,520,520,520,520,33
|
|
20231107,151800,145972483,519,518,520,518,4120
|
|
20231107,151700,143834167,518,518,519,518,2200
|
|
20231107,151600,142693350,518,518,518,518,4
|
|
20231107,151500,142691278,515,515,515,515,0
|
|
20231107,151400,142691278,515,515,515,515,33
|
|
20231107,151300,142674283,515,515,515,515,0
|
|
20231107,151200,142674283,515,515,515,515,200
|
|
20231107,151100,142571283,515,517,517,515,32
|
|
20231107,151000,142554800,517,517,517,517,0
|
|
20231107,150900,142554800,517,517,517,517,0
|
|
20231107,150800,142554800,517,517,517,517,20
|
|
20231107,150700,142544460,517,516,517,516,300
|
|
20231107,150600,142389447,517,517,517,517,500
|
|
20231107,150500,142130947,517,517,517,517,11
|
|
20231107,150400,142125260,513,517,517,513,394
|
|
20231107,150300,141923128,515,515,515,515,0
|
|
20231107,150200,141923128,515,515,515,515,2
|
|
20231107,150100,141922098,517,517,517,517,1
|
|
20231107,150000,141921581,517,517,517,517,50
|
|
20231107,145900,141895731,517,517,517,517,0
|
|
20231107,145800,141895731,517,517,517,517,0
|
|
20231107,145700,141895731,517,513,517,513,1067
|
|
20231107,145600,141347074,513,513,513,513,2
|
|
20231107,145500,141346048,510,510,510,510,864
|
|
20231107,145400,140905408,510,510,510,510,1
|
|
20231107,145300,140904898,510,509,510,509,612
|
|
20231107,145200,140593388,508,508,508,508,0
|
|
20231107,145100,140593388,508,508,508,508,268
|
|
20231107,145000,140457244,507,507,507,507,0
|
|
20231107,144900,140457244,507,509,509,507,2742
|
|
20231107,144800,139064308,508,508,508,508,761
|
|
20231107,144700,138677720,509,509,509,509,78
|
|
20231107,144600,138638018,509,510,510,509,452
|
|
20231107,144500,138407771,511,511,511,511,0
|
|
20231107,144400,138407771,511,511,511,511,1
|
|
20231107,144300,138407260,513,513,513,513,1
|
|
20231107,144200,138406747,513,513,513,513,0
|
|
20231107,144100,138406747,513,513,513,513,33
|
|
20231107,144000,138389818,510,510,510,510,11
|
|
20231107,143900,138384208,513,513,513,513,0
|
|
20231107,143800,138384208,513,513,513,513,0
|
|
20231107,143700,138384208,513,513,513,513,0
|
|
20231107,143600,138384208,513,513,513,513,701
|
|
20231107,143500,138024595,512,509,512,509,98
|
|
20231107,143400,137974503,509,509,509,509,11
|
|
20231107,143300,137968904,509,509,509,509,0
|
|
20231107,143200,137968904,509,508,509,508,49
|
|
20231107,143100,137944010,507,507,507,507,0
|
|
20231107,143000,137944010,507,507,507,507,28
|
|
20231107,142900,137929814,508,508,508,508,1
|
|
20231107,142800,137929306,508,508,508,508,0
|
|
20231107,142700,137929306,508,508,508,508,0
|
|
20231107,142600,137929306,508,509,509,508,885
|
|
20231107,142500,137478847,513,513,513,513,0
|
|
20231107,142400,137478847,513,513,513,513,0
|
|
20231107,142300,137478847,513,513,513,513,0
|
|
20231107,142200,137478847,513,513,513,513,0
|
|
20231107,142100,137478847,513,513,513,513,1
|
|
20231107,142000,137478334,513,513,513,513,0
|
|
20231107,141900,137478334,513,513,513,513,0
|
|
20231107,141800,137478334,513,513,513,513,0
|
|
20231107,141700,137478334,513,513,513,513,0
|
|
20231107,141600,137478334,513,513,513,513,0
|
|
20231107,141500,137478334,513,513,513,513,1
|
|
20231107,141400,137477821,512,512,512,512,0
|
|
20231107,141300,137477821,512,512,512,512,1771
|
|
20231107,141200,136571069,512,512,512,512,2213
|
|
20231107,141100,135438013,512,512,512,512,2968
|
|
20231107,141000,133918397,512,512,512,512,0
|
|
20231107,140900,133918397,512,512,512,512,0
|
|
20231107,140800,133918397,512,512,512,512,0
|
|
20231107,140700,133918397,512,512,512,512,0
|
|
20231107,140600,133918397,512,512,512,512,0
|
|
20231107,140500,133918397,512,512,512,512,1
|
|
20231107,140400,133917885,512,512,512,512,0
|
|
20231107,140300,133917885,512,512,512,512,0
|
|
20231107,140200,133917885,512,512,512,512,100
|
|
20231107,140100,133866685,512,512,512,512,0
|
|
20231107,140000,133866685,512,512,512,512,0
|
|
20231107,135900,133866685,512,512,512,512,0
|
|
20231107,135800,133866685,512,512,512,512,0
|
|
20231107,135700,133866685,512,512,512,512,0
|
|
20231107,135600,133866685,512,512,512,512,0
|
|
20231107,135500,133866685,512,512,512,512,0
|
|
20231107,135400,133866685,512,512,512,512,0
|
|
20231107,135300,133866685,512,512,512,512,58
|
|
20231107,135200,133836989,512,512,512,512,0
|
|
20231107,135100,133836989,512,512,512,512,0
|
|
20231107,135000,133836989,512,512,512,512,0
|
|
20231107,134900,133836989,512,512,512,512,52
|
|
20231107,134800,133810365,512,512,512,512,0
|
|
20231107,134700,133810365,512,512,512,512,0
|
|
20231107,134600,133810365,512,512,512,512,0
|
|
20231107,134500,133810365,512,512,512,512,0
|
|
20231107,134400,133810365,512,512,512,512,1
|
|
20231107,134300,133809853,509,509,509,509,0
|
|
20231107,134200,133809853,509,509,509,509,17
|
|
20231107,134100,133801200,509,509,509,509,0
|
|
20231107,134000,133801200,509,507,509,507,373
|
|
20231107,133900,133612087,507,507,507,507,257
|
|
20231107,133800,133481788,509,509,509,509,0
|
|
20231107,133700,133481788,509,509,509,509,0
|
|
20231107,133600,133481788,509,509,509,509,0
|
|
20231107,133500,133481788,509,509,509,509,0
|
|
20231107,133400,133481788,509,509,509,509,0
|
|
20231107,133300,133481788,509,509,509,509,0
|
|
20231107,133200,133481788,509,509,509,509,0
|
|
20231107,133100,133481788,509,509,509,509,0
|
|
20231107,133000,133481788,509,509,509,509,2
|
|
20231107,132900,133480770,509,509,509,509,0
|
|
20231107,132800,133480770,509,509,509,509,0
|
|
20231107,132700,133480770,509,509,509,509,2
|
|
20231107,132600,133479752,508,512,512,508,3443
|
|
20231107,132500,131724504,512,512,512,512,0
|
|
20231107,132400,131724504,512,512,512,512,0
|
|
20231107,132300,131724504,512,511,512,511,6
|
|
20231107,132200,131721437,511,511,511,511,0
|
|
20231107,132100,131721437,511,511,511,511,0
|
|
20231107,132000,131721437,511,511,511,511,70
|
|
20231107,131900,131685667,512,511,512,511,2
|
|
20231107,131800,131684644,509,509,509,509,34
|
|
20231107,131700,131667338,512,512,512,512,0
|
|
20231107,131600,131667338,512,512,512,512,0
|
|
20231107,131500,131667338,512,512,512,512,0
|
|
20231107,131400,131667338,512,512,512,512,0
|
|
20231107,131300,131667338,512,512,512,512,0
|
|
20231107,131200,131667338,512,512,512,512,0
|
|
20231107,131100,131667338,512,512,512,512,0
|
|
20231107,131000,131667338,512,512,512,512,0
|
|
20231107,130900,131667338,512,507,512,507,201
|
|
20231107,130800,131565426,512,510,512,507,52
|
|
20231107,130700,131538997,512,512,512,512,1
|
|
20231107,130600,131538485,512,512,512,512,0
|
|
20231107,130500,131538485,512,512,512,512,0
|
|
20231107,130400,131538485,512,512,512,512,0
|
|
20231107,130300,131538485,512,512,512,512,0
|
|
20231107,130200,131538485,512,510,512,506,33830
|
|
20231107,130100,114401995,513,513,513,513,2
|
|
20231107,130000,114400969,508,513,513,508,1734
|
|
20231107,125900,113515632,513,513,513,513,8
|
|
20231107,125800,113511528,513,513,513,513,100
|
|
20231107,125700,113460228,513,513,513,513,0
|
|
20231107,125600,113460228,513,513,513,513,106
|
|
20231107,125500,113405850,511,510,511,510,4985
|
|
20231107,125400,110863308,509,509,509,509,112
|
|
20231107,125300,110806300,510,510,510,510,0
|
|
20231107,125200,110806300,510,510,510,510,7
|
|
20231107,125100,110802730,510,509,510,509,20
|
|
20231107,125000,110792534,510,510,510,510,10
|
|
20231107,124900,110787434,509,509,509,509,13
|
|
20231107,124800,110780817,509,509,509,509,0
|
|
20231107,124700,110780817,509,509,509,509,0
|
|
20231107,124600,110780817,509,509,509,509,89
|
|
20231107,124500,110735516,510,509,510,509,60
|
|
20231107,124400,110704975,510,510,510,510,0
|
|
20231107,124300,110704975,510,510,510,510,10
|
|
20231107,124200,110699875,510,510,510,510,0
|
|
20231107,124100,110699875,510,510,510,510,50
|
|
20231107,124000,110674375,510,510,510,510,0
|
|
20231107,123900,110674375,510,510,510,510,0
|
|
20231107,123800,110674375,510,510,510,510,0
|
|
20231107,123700,110674375,510,510,510,510,60
|
|
20231107,123600,110643775,510,510,510,510,0
|
|
20231107,123500,110643775,510,510,510,510,10
|
|
20231107,123400,110638675,509,509,509,509,0
|
|
20231107,123300,110638675,509,509,509,509,2
|
|
20231107,123200,110637657,510,510,510,510,0
|
|
20231107,123100,110637657,510,510,510,510,0
|
|
20231107,123000,110637657,510,510,510,510,0
|
|
20231107,122900,110637657,510,510,510,510,100
|
|
20231107,122800,110586657,510,510,510,510,0
|
|
20231107,122700,110586657,510,510,510,510,0
|
|
20231107,122600,110586657,510,510,510,510,1
|
|
20231107,122500,110586147,510,510,510,510,0
|
|
20231107,122400,110586147,510,510,510,510,1
|
|
20231107,122300,110585637,509,507,509,507,579
|
|
20231107,122200,110291952,507,507,507,507,0
|
|
20231107,122100,110291952,507,507,507,507,0
|
|
20231107,122000,110291952,507,507,507,507,0
|
|
20231107,121900,110291952,507,508,508,507,500
|
|
20231107,121800,110038204,509,510,510,509,38
|
|
20231107,121700,110018843,510,510,510,510,41
|
|
20231107,121600,109997933,511,511,511,511,0
|
|
20231107,121500,109997933,511,511,511,511,2
|
|
20231107,121400,109996911,507,507,507,507,1560
|
|
20231107,121300,109205991,507,507,507,507,0
|
|
20231107,121200,109205991,507,507,507,507,2510
|
|
20231107,121100,107933421,507,507,507,507,0
|
|
20231107,121000,107933421,507,507,507,507,1
|
|
20231107,120900,107932914,506,508,508,506,4331
|
|
20231107,120800,105739678,512,512,512,512,0
|
|
20231107,120700,105739678,512,512,512,512,4
|
|
20231107,120600,105737630,508,508,508,508,7342
|
|
20231107,120500,102007894,508,511,511,508,3052
|
|
20231107,120400,100455197,511,515,515,511,42
|
|
20231107,120300,100433579,517,517,517,517,1940
|
|
20231107,120200,99430599,517,512,517,512,1993
|
|
20231107,120100,98401413,512,512,512,512,1
|
|
20231107,120000,98400901,512,512,512,512,36
|
|
20231107,115900,98382469,513,513,513,513,23
|
|
20231107,115800,98370670,515,515,515,515,0
|
|
20231107,115700,98370670,515,515,515,515,0
|
|
20231107,115600,98370670,515,515,515,515,2
|
|
20231107,115500,98369640,515,515,515,515,0
|
|
20231107,115400,98369640,515,515,515,515,0
|
|
20231107,115300,98369640,515,515,515,515,0
|
|
20231107,115200,98369640,515,515,515,515,0
|
|
20231107,115100,98369640,515,515,515,515,0
|
|
20231107,115000,98369640,515,515,515,515,0
|
|
20231107,114900,98369640,515,515,515,515,2
|
|
20231107,114800,98368610,513,513,513,513,0
|
|
20231107,114700,98368610,513,513,513,513,306
|
|
20231107,114600,98211632,513,513,513,513,0
|
|
20231107,114500,98211632,513,513,513,513,0
|
|
20231107,114400,98211632,513,513,513,513,4
|
|
20231107,114300,98209580,512,512,512,512,0
|
|
20231107,114200,98209580,512,512,512,512,0
|
|
20231107,114100,98209580,512,512,512,512,0
|
|
20231107,114000,98209580,512,512,512,512,0
|
|
20231107,113900,98209580,512,512,512,512,1
|
|
20231107,113800,98209068,513,512,517,512,2313
|
|
20231107,113700,97024496,513,513,513,513,0
|
|
20231107,113600,97024496,513,513,513,513,1069
|
|
20231107,113500,96476099,516,516,516,516,2
|
|
20231107,113400,96475067,514,514,514,514,0
|
|
20231107,113300,96475067,514,515,515,514,42
|
|
20231107,113200,96453443,515,515,515,515,1
|
|
20231107,113100,96452928,516,516,516,516,1
|
|
20231107,113000,96452412,517,517,517,517,0
|
|
20231107,112900,96452412,517,517,517,517,0
|
|
20231107,112800,96452412,517,517,517,517,0
|
|
20231107,112700,96452412,517,517,517,517,6
|
|
20231107,112600,96449310,515,515,515,515,1000
|
|
20231107,112500,95934310,515,515,515,515,0
|
|
20231107,112400,95934310,515,515,515,515,200
|
|
20231107,112300,95831310,518,518,518,518,0
|
|
20231107,112200,95831310,518,518,518,518,0
|
|
20231107,112100,95831310,518,518,518,518,0
|
|
20231107,112000,95831310,518,518,518,518,0
|
|
20231107,111900,95831310,518,518,518,518,0
|
|
20231107,111800,95831310,518,518,518,518,0
|
|
20231107,111700,95831310,518,518,518,518,0
|
|
20231107,111600,95831310,518,518,518,518,0
|
|
20231107,111500,95831310,518,518,518,518,4
|
|
20231107,111400,95829238,518,518,518,518,0
|
|
20231107,111300,95829238,518,518,518,518,3
|
|
20231107,111200,95827684,518,518,518,518,1
|
|
20231107,111100,95827166,516,516,516,516,51
|
|
20231107,111000,95800850,518,518,518,518,0
|
|
20231107,110900,95800850,518,518,518,518,0
|
|
20231107,110800,95800850,518,518,518,518,1
|
|
20231107,110700,95800332,516,517,517,516,633
|
|
20231107,110600,95473571,519,519,519,519,10
|
|
20231107,110500,95468381,520,520,520,520,0
|
|
20231107,110400,95468381,520,519,520,519,120
|
|
20231107,110300,95406098,520,520,520,520,0
|
|
20231107,110200,95406098,520,520,520,520,500
|
|
20231107,110100,95146098,520,517,520,517,23
|
|
20231107,110000,95134186,517,517,517,517,0
|
|
20231107,105900,95134186,517,515,517,512,3024
|
|
20231107,105800,93584779,516,516,516,516,1108
|
|
20231107,105700,93013051,515,515,515,515,333
|
|
20231107,105600,92841556,516,516,516,516,3
|
|
20231107,105500,92840008,516,513,516,513,3
|
|
20231107,105400,92838463,513,513,513,512,1728
|
|
20231107,105300,91952841,513,513,513,513,36
|
|
20231107,105200,91934373,513,516,516,513,511
|
|
20231107,105100,91672219,516,516,516,516,0
|
|
20231107,105000,91672219,516,516,516,516,0
|
|
20231107,104900,91672219,516,516,516,516,1
|
|
20231107,104800,91671703,516,516,516,516,50
|
|
20231107,104700,91645903,516,516,516,516,0
|
|
20231107,104600,91645903,516,516,516,516,1
|
|
20231107,104500,91645387,517,517,517,517,0
|
|
20231107,104400,91645387,517,517,517,517,0
|
|
20231107,104300,91645387,517,517,517,517,2
|
|
20231107,104200,91644353,516,516,516,516,3
|
|
20231107,104100,91642805,515,515,515,515,0
|
|
20231107,104000,91642805,515,516,518,515,3896
|
|
20231107,103900,89636167,518,516,518,516,1435
|
|
20231107,103800,88895705,518,518,518,518,0
|
|
20231107,103700,88895705,518,518,518,518,1
|
|
20231107,103600,88895187,516,516,516,516,161
|
|
20231107,103500,88812111,518,518,518,518,0
|
|
20231107,103400,88812111,518,518,518,518,112
|
|
20231107,103300,88754095,518,518,518,518,13
|
|
20231107,103200,88747361,518,518,518,518,0
|
|
20231107,103100,88747361,518,518,518,518,700
|
|
20231107,103000,88384761,518,516,518,515,147
|
|
20231107,102900,88309048,517,517,517,517,100
|
|
20231107,102800,88257348,518,519,519,518,1323
|
|
20231107,102700,87572031,520,520,520,520,0
|
|
20231107,102600,87572031,520,520,520,520,21
|
|
20231107,102500,87561111,520,520,520,520,2
|
|
20231107,102400,87560071,520,520,520,520,0
|
|
20231107,102300,87560071,520,520,520,520,0
|
|
20231107,102200,87560071,520,520,520,520,0
|
|
20231107,102100,87560071,520,518,520,518,55
|
|
20231107,102000,87531571,521,521,521,521,0
|
|
20231107,101900,87531571,521,521,521,521,0
|
|
20231107,101800,87531571,521,521,521,521,0
|
|
20231107,101700,87531571,521,521,521,521,0
|
|
20231107,101600,87531571,521,521,521,521,0
|
|
20231107,101500,87531571,521,517,521,517,91
|
|
20231107,101400,87484516,517,517,517,515,3061
|
|
20231107,101300,85901985,517,519,519,517,1404
|
|
20231107,101200,85173929,519,522,522,519,1300
|
|
20231107,101100,84495379,525,525,525,525,2503
|
|
20231107,101000,83181304,525,525,525,525,5
|
|
20231107,100900,83178679,525,524,525,524,1213
|
|
20231107,100800,82542189,524,524,524,521,34
|
|
20231107,100700,82524424,525,523,525,523,4886
|
|
20231107,100600,79968615,524,525,525,521,7942
|
|
20231107,100500,75806677,524,522,524,522,400
|
|
20231107,100400,75597325,523,520,523,520,528
|
|
20231107,100300,75321222,524,524,524,524,0
|
|
20231107,100200,75321222,524,520,524,520,211
|
|
20231107,100100,75210698,526,523,526,523,5000
|
|
20231107,100000,72582135,523,521,523,521,1032
|
|
20231107,095900,72043780,521,521,521,521,0
|
|
20231107,095800,72043780,521,521,521,521,1110
|
|
20231107,095700,71465470,521,517,521,517,248
|
|
20231107,095600,71337207,517,517,517,517,0
|
|
20231107,095500,71337207,517,516,517,515,201
|
|
20231107,095400,71233659,519,519,519,517,10533
|
|
20231107,095300,65767999,519,520,520,519,54
|
|
20231107,095200,65739921,520,520,520,520,0
|
|
20231107,095100,65739921,520,520,520,520,0
|
|
20231107,095000,65739921,520,519,520,519,1000
|
|
20231107,094900,65219936,519,517,520,517,34
|
|
20231107,094800,65202305,517,517,517,517,6
|
|
20231107,094700,65199203,517,519,519,517,438
|
|
20231107,094600,64972417,519,519,519,519,607
|
|
20231107,094500,64657384,519,518,519,518,10000
|
|
20231107,094400,59467479,518,518,518,518,9
|
|
20231107,094300,59462817,519,519,519,519,0
|
|
20231107,094200,59462817,519,518,519,518,2241
|
|
20231107,094100,58300073,516,516,516,516,0
|
|
20231107,094000,58300073,516,516,516,516,0
|
|
20231107,093900,58300073,516,516,516,516,56
|
|
20231107,093800,58271177,518,516,519,516,315
|
|
20231107,093700,58108577,516,516,516,516,2249
|
|
20231107,093600,56948093,519,517,519,517,200
|
|
20231107,093500,56844574,517,517,518,517,3350
|
|
20231107,093400,55109357,518,518,518,518,101
|
|
20231107,093300,55057039,518,518,518,517,154
|
|
20231107,093200,54977312,518,518,518,518,98
|
|
20231107,093100,54926548,518,518,519,518,831
|
|
20231107,093000,54495669,519,519,519,519,284
|
|
20231107,092900,54348273,519,520,520,519,5
|
|
20231107,092800,54345674,522,518,522,518,96
|
|
20231107,092700,54295725,518,517,518,517,2386
|
|
20231107,092600,53060249,517,517,517,517,14
|
|
20231107,092500,53053011,517,517,517,517,0
|
|
20231107,092400,53053011,517,512,517,512,7701
|
|
20231107,092300,49110071,510,510,510,510,1
|
|
20231107,092200,49109561,512,512,512,512,15
|
|
20231107,092100,49101881,512,512,512,512,23
|
|
20231107,092000,49090105,510,512,512,510,697
|
|
20231107,091900,48734561,512,512,512,512,304
|
|
20231107,091800,48578913,512,510,512,510,2
|
|
20231107,091700,48577891,510,509,510,508,7
|
|
20231107,091600,48574328,508,508,508,508,314
|
|
20231107,091500,48414816,507,508,508,507,6131
|
|
20231107,091400,45306169,508,508,508,507,758
|
|
20231107,091300,44921107,506,512,512,506,5511
|
|
20231107,091200,42122204,511,507,511,507,287
|
|
20231107,091100,41976322,507,506,510,506,4825
|
|
20231107,091000,39515606,508,510,510,506,78
|
|
20231107,090900,39475874,506,507,507,506,2702
|
|
20231107,090800,38106022,509,510,510,506,212
|
|
20231107,090700,37998100,510,504,510,504,4679
|
|
20231107,090600,35629424,510,512,512,503,119
|
|
20231107,090500,35569470,503,509,509,503,18039
|
|
20231107,090400,26465214,508,514,514,508,47306
|
|
20231107,090300,2323446,514,514,514,514,2000
|
|
20231107,090200,1295446,518,517,518,517,20
|
|
20231107,090100,1285098,513,517,518,513,61
|
|
20231107,090000,1253559,518,518,518,517,2420
|