620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,191700,95176990096,920,920,920,920,1534927
|
|
20231109,191600,95176990096,920,920,920,920,0
|
|
20231109,191500,95176990096,920,920,920,920,0
|
|
20231109,191400,95176990096,920,920,920,920,0
|
|
20231109,191300,95176990096,920,920,920,920,0
|
|
20231109,191200,95176990096,920,920,920,920,0
|
|
20231109,191100,95176990096,920,920,920,920,0
|
|
20231109,191000,95176990096,920,920,920,920,0
|
|
20231109,190900,95176990096,920,920,920,920,0
|
|
20231109,190800,95176990096,920,920,920,920,0
|
|
20231109,190700,95176990096,920,920,920,920,0
|
|
20231109,190600,95176990096,920,920,920,920,0
|
|
20231109,190500,95176990096,920,920,920,920,0
|
|
20231109,190400,95176990096,920,920,920,920,0
|
|
20231109,190300,95176990096,920,920,920,920,0
|
|
20231109,190200,95176990096,920,920,920,920,0
|
|
20231109,190100,95176990096,920,920,920,920,0
|
|
20231109,190000,95176990096,920,920,920,920,0
|
|
20231109,185900,95176990096,920,920,920,920,0
|
|
20231109,185800,95176990096,920,920,920,920,0
|
|
20231109,185700,95176990096,920,920,920,920,0
|
|
20231109,185600,95176990096,920,920,920,920,0
|
|
20231109,185500,95176990096,920,920,920,920,0
|
|
20231109,185400,95176990096,920,920,920,920,0
|
|
20231109,185300,95176990096,920,920,920,920,0
|
|
20231109,185200,95176990096,920,920,920,920,0
|
|
20231109,185100,95176990096,920,920,920,920,0
|
|
20231109,185000,95176990096,920,920,920,920,0
|
|
20231109,184900,95176990096,920,920,920,920,0
|
|
20231109,184800,95176990096,920,920,920,920,0
|
|
20231109,184700,95176990096,920,920,920,920,1534927
|
|
20231109,184600,95176990096,920,920,920,920,0
|
|
20231109,184500,95176990096,920,920,920,920,0
|
|
20231109,184400,95176990096,920,920,920,920,0
|
|
20231109,184300,95176990096,920,920,920,920,0
|
|
20231109,184200,95176990096,920,920,920,920,0
|
|
20231109,184100,95176990096,920,920,920,920,0
|
|
20231109,184000,95176990096,920,920,920,920,0
|
|
20231109,183900,95176990096,920,920,920,920,0
|
|
20231109,183800,95176990096,920,920,920,920,0
|
|
20231109,183700,95176990096,920,920,920,920,0
|
|
20231109,183600,95176990096,920,920,920,920,0
|
|
20231109,183500,95176990096,920,920,920,920,0
|
|
20231109,183400,95176990096,920,920,920,920,0
|
|
20231109,183300,95176990096,920,920,920,920,0
|
|
20231109,183200,95176990096,920,920,920,920,0
|
|
20231109,183100,95176990096,920,920,920,920,0
|
|
20231109,183000,95176990096,920,920,920,920,0
|
|
20231109,182900,95176990096,920,920,920,920,0
|
|
20231109,182800,95176990096,920,920,920,920,0
|
|
20231109,182700,95176990096,920,920,920,920,0
|
|
20231109,182600,95176990096,920,920,920,920,0
|
|
20231109,182500,95176990096,920,920,920,920,0
|
|
20231109,182400,95176990096,920,920,920,920,0
|
|
20231109,182300,95176990096,920,920,920,920,0
|
|
20231109,182200,95176990096,920,920,920,920,0
|
|
20231109,182100,95176990096,920,920,920,920,0
|
|
20231109,182000,95176990096,920,920,920,920,0
|
|
20231109,181900,95176990096,920,920,920,920,0
|
|
20231109,181800,95176990096,920,920,920,920,0
|
|
20231109,181700,95176990096,920,920,920,920,1534927
|
|
20231109,181600,95176990096,920,920,920,920,0
|
|
20231109,181500,95176990096,920,920,920,920,0
|
|
20231109,181400,95176990096,920,920,920,920,0
|
|
20231109,181300,95176990096,920,920,920,920,0
|
|
20231109,181200,95176990096,920,920,920,920,0
|
|
20231109,181100,95176990096,920,920,920,920,0
|
|
20231109,181000,95176990096,920,920,920,920,0
|
|
20231109,180900,95176990096,920,920,920,920,0
|
|
20231109,180800,95176990096,920,920,920,920,0
|
|
20231109,180700,95176990096,920,920,920,920,0
|
|
20231109,180600,95176990096,920,920,920,920,0
|
|
20231109,180500,95176990096,920,920,920,920,0
|
|
20231109,180400,95176990096,920,920,920,920,0
|
|
20231109,180300,95176990096,920,920,920,920,0
|
|
20231109,180200,95176990096,920,920,920,920,0
|
|
20231109,180100,95176990096,920,920,920,920,0
|
|
20231109,180000,95176990096,920,920,920,920,0
|
|
20231109,175900,95176990096,920,920,920,920,0
|
|
20231109,175800,95176990096,920,920,920,920,0
|
|
20231109,175700,95176990096,920,920,920,920,0
|
|
20231109,175600,95176990096,920,920,920,920,0
|
|
20231109,175500,95176990096,920,920,920,920,0
|
|
20231109,175400,95176990096,920,920,920,920,0
|
|
20231109,175300,95176990096,920,920,920,920,0
|
|
20231109,175200,95176990096,920,920,920,920,0
|
|
20231109,175100,95176990096,920,920,920,920,0
|
|
20231109,175000,95176990096,920,920,920,920,0
|
|
20231109,174900,95176990096,920,920,920,920,0
|
|
20231109,174800,95176990096,920,920,920,920,0
|
|
20231109,174700,95176990096,920,920,920,920,1534927
|
|
20231109,174600,95176990096,920,920,920,920,0
|
|
20231109,174500,95176990096,920,920,920,920,0
|
|
20231109,174400,95176990096,920,920,920,920,0
|
|
20231109,174300,95176990096,920,920,920,920,0
|
|
20231109,174200,95176990096,920,920,920,920,0
|
|
20231109,174100,95176990096,920,920,920,920,0
|
|
20231109,174000,95176990096,920,920,920,920,0
|
|
20231109,173900,95176990096,920,920,920,920,0
|
|
20231109,173800,95176990096,920,920,920,920,0
|
|
20231109,173700,95176990096,920,920,920,920,0
|
|
20231109,173600,95176990096,920,920,920,920,0
|
|
20231109,173500,95176990096,920,920,920,920,0
|
|
20231109,173400,95176990096,920,920,920,920,0
|
|
20231109,173300,95176990096,920,920,920,920,0
|
|
20231109,173200,95176990096,920,920,920,920,0
|
|
20231109,173100,95176990096,920,920,920,920,0
|
|
20231109,173000,95176990096,920,920,920,920,0
|
|
20231109,172900,95176990096,920,920,920,920,0
|
|
20231109,172800,95176990096,920,920,920,920,0
|
|
20231109,172700,95176990096,920,920,920,920,0
|
|
20231109,172600,95176990096,920,920,920,920,0
|
|
20231109,172500,95176990096,920,920,920,920,0
|
|
20231109,172400,95176990096,920,920,920,920,0
|
|
20231109,172300,95176990096,920,920,920,920,0
|
|
20231109,172200,95176990096,920,920,920,920,0
|
|
20231109,172100,95176990096,920,920,920,920,0
|
|
20231109,172000,95176990096,920,920,920,920,0
|
|
20231109,171900,95176990096,920,920,920,920,0
|
|
20231109,171800,95176990096,920,920,920,920,0
|
|
20231109,171700,95176990096,920,920,920,920,1534927
|
|
20231109,171600,95176990096,920,920,920,920,0
|
|
20231109,171500,95176990096,920,920,920,920,0
|
|
20231109,171400,95176990096,920,920,920,920,0
|
|
20231109,171300,95176990096,920,920,920,920,0
|
|
20231109,171200,95176990096,920,920,920,920,0
|
|
20231109,171100,95176990096,920,920,920,920,0
|
|
20231109,171000,95176990096,920,920,920,920,0
|
|
20231109,170900,95176990096,920,920,920,920,0
|
|
20231109,170800,95176990096,920,920,920,920,0
|
|
20231109,170700,95176990096,920,920,920,920,0
|
|
20231109,170600,95176990096,920,920,920,920,0
|
|
20231109,170500,95176990096,920,920,920,920,0
|
|
20231109,170400,95176990096,920,920,920,920,0
|
|
20231109,170300,95176990096,920,920,920,920,0
|
|
20231109,170200,95176990096,920,920,920,920,0
|
|
20231109,170100,95176990096,920,920,920,920,0
|
|
20231109,170000,95176990096,920,920,920,920,0
|
|
20231109,165900,95176990096,920,920,920,920,0
|
|
20231109,165800,95176990096,920,920,920,920,0
|
|
20231109,165700,95176990096,920,920,920,920,0
|
|
20231109,165600,95176990096,920,920,920,920,0
|
|
20231109,165500,95176990096,920,920,920,920,0
|
|
20231109,165400,95176990096,920,920,920,920,0
|
|
20231109,165300,95176990096,920,920,920,920,0
|
|
20231109,165200,95176990096,920,920,920,920,0
|
|
20231109,165100,95176990096,920,920,920,920,0
|
|
20231109,165000,95176990096,920,920,920,920,0
|
|
20231109,164900,95176990096,920,920,920,920,0
|
|
20231109,164800,95176990096,920,920,920,920,0
|
|
20231109,164700,95176990096,920,920,920,920,1534927
|
|
20231109,164600,95176990096,920,920,920,920,0
|
|
20231109,164500,95176990096,920,920,920,920,0
|
|
20231109,164400,95176990096,920,920,920,920,0
|
|
20231109,164300,95176990096,920,920,920,920,0
|
|
20231109,164200,95176990096,920,920,920,920,0
|
|
20231109,164100,95176990096,920,920,920,920,0
|
|
20231109,164000,95176990096,920,920,920,920,0
|
|
20231109,163900,95176990096,920,920,920,920,0
|
|
20231109,163800,95176990096,920,920,920,920,0
|
|
20231109,163700,95176990096,920,920,920,920,0
|
|
20231109,163600,95176990096,920,920,920,920,0
|
|
20231109,163500,95176990096,920,920,920,920,0
|
|
20231109,163400,95176990096,920,920,920,920,0
|
|
20231109,163300,95176990096,920,920,920,920,0
|
|
20231109,163200,95176990096,920,920,920,920,0
|
|
20231109,163100,95176990096,920,920,920,920,0
|
|
20231109,163000,95176990096,920,920,920,920,0
|
|
20231109,162900,95176990096,920,920,920,920,0
|
|
20231109,162800,95176990096,920,920,920,920,0
|
|
20231109,162700,95176990096,920,920,920,920,0
|
|
20231109,162600,95176990096,920,920,920,920,0
|
|
20231109,162500,95176990096,920,920,920,920,0
|
|
20231109,162400,95176990096,920,920,920,920,0
|
|
20231109,162300,95176990096,920,920,920,920,0
|
|
20231109,162200,95176990096,920,920,920,920,0
|
|
20231109,162100,95176990096,920,920,920,920,0
|
|
20231109,162000,95176990096,920,920,920,920,0
|
|
20231109,161900,95176990096,920,920,920,920,0
|
|
20231109,161800,95176990096,920,920,920,920,0
|
|
20231109,161700,95176990096,920,920,920,920,1534927
|
|
20231109,161600,95176990096,920,920,920,920,0
|
|
20231109,161500,95176990096,920,920,920,920,0
|
|
20231109,161400,95176990096,920,920,920,920,0
|
|
20231109,161300,95176990096,920,920,920,920,0
|
|
20231109,161200,95176990096,920,920,920,920,0
|
|
20231109,161100,95176990096,920,920,920,920,0
|
|
20231109,161000,95176990096,920,920,920,920,0
|
|
20231109,160900,95176990096,920,920,920,920,0
|
|
20231109,160800,95176990096,920,920,920,920,0
|
|
20231109,160700,95176990096,920,920,920,920,0
|
|
20231109,160600,95176990096,920,920,920,920,0
|
|
20231109,160500,95176990096,920,920,920,920,0
|
|
20231109,160400,95176990096,920,920,920,920,0
|
|
20231109,160300,95176990096,920,920,920,920,0
|
|
20231109,160200,95176990096,920,920,920,920,0
|
|
20231109,160100,95176990096,920,920,920,920,0
|
|
20231109,160000,95176990096,920,920,920,920,0
|
|
20231109,155900,95176990096,920,920,920,920,0
|
|
20231109,155800,95176990096,920,920,920,920,0
|
|
20231109,155700,95176990096,920,920,920,920,0
|
|
20231109,155600,95176990096,920,920,920,920,0
|
|
20231109,155500,95176990096,920,920,920,920,0
|
|
20231109,155400,95176990096,920,920,920,920,0
|
|
20231109,155300,95176990096,920,920,920,920,0
|
|
20231109,155200,95176990096,920,920,920,920,0
|
|
20231109,155100,95176990096,920,920,920,920,0
|
|
20231109,155000,95176990096,920,920,920,920,0
|
|
20231109,154900,95176990096,920,920,920,920,0
|
|
20231109,154800,95176990096,920,920,920,920,0
|
|
20231109,154700,95176990096,920,920,920,920,1534927
|
|
20231109,154600,95176990096,920,920,920,920,0
|
|
20231109,154500,95176990096,920,920,920,920,0
|
|
20231109,154400,95176990096,920,920,920,920,0
|
|
20231109,154300,95176990096,920,920,920,920,0
|
|
20231109,154200,95176990096,920,920,920,920,0
|
|
20231109,154100,95176990096,920,920,920,920,0
|
|
20231109,154000,95176990096,920,920,920,920,0
|
|
20231109,153900,95176990096,920,920,920,920,0
|
|
20231109,153800,95176990096,920,920,920,920,0
|
|
20231109,153700,95176990096,920,920,920,920,0
|
|
20231109,153600,95176990096,920,920,920,920,0
|
|
20231109,153500,95176990096,920,920,920,920,0
|
|
20231109,153400,95176990096,920,920,920,920,0
|
|
20231109,153300,95176990096,920,920,920,920,0
|
|
20231109,153200,95176990096,920,920,920,920,0
|
|
20231109,153100,95176990096,920,920,920,920,0
|
|
20231109,153000,95176990096,920,920,920,920,1534927
|
|
20231109,152900,93764857256,920,920,920,920,0
|
|
20231109,152800,93764857256,920,920,920,920,0
|
|
20231109,152700,93764857256,920,920,920,920,0
|
|
20231109,152600,93764857256,920,920,920,920,0
|
|
20231109,152500,93764857256,920,920,920,920,0
|
|
20231109,152400,93764857256,920,920,920,920,0
|
|
20231109,152300,93764857256,920,920,920,920,0
|
|
20231109,152200,93764857256,920,920,920,920,0
|
|
20231109,152100,93764857256,920,920,920,920,0
|
|
20231109,152000,93764857256,920,920,920,920,0
|
|
20231109,151900,93764857256,920,913,924,911,1512830
|
|
20231109,151800,92377698762,913,901,913,898,812594
|
|
20231109,151700,91640553262,902,906,908,899,280014
|
|
20231109,151600,91387731652,905,902,907,895,258207
|
|
20231109,151500,91155188258,901,908,909,900,485930
|
|
20231109,151400,90714895354,907,900,908,898,431397
|
|
20231109,151300,90325604965,900,899,901,897,380099
|
|
20231109,151200,89983559027,898,893,898,890,180310
|
|
20231109,151100,89822411555,893,885,894,881,232598
|
|
20231109,151000,89615701499,886,890,892,876,500607
|
|
20231109,150900,89173233448,890,890,892,888,161885
|
|
20231109,150800,89029310326,890,898,899,890,110376
|
|
20231109,150700,88930621570,896,893,898,889,155197
|
|
20231109,150600,88792023367,893,897,901,892,169695
|
|
20231109,150500,88639864049,897,897,899,893,137782
|
|
20231109,150400,88516366647,900,902,904,897,379659
|
|
20231109,150300,88174240637,902,895,905,890,427607
|
|
20231109,150200,87790369345,894,894,895,892,178982
|
|
20231109,150100,87630438612,894,888,895,887,285281
|
|
20231109,150000,87376225703,888,882,890,881,199435
|
|
20231109,145900,87199307381,883,880,887,880,137823
|
|
20231109,145800,87077625030,880,879,882,878,286325
|
|
20231109,145700,86825620298,879,889,891,872,1113890
|
|
20231109,145600,85846303841,890,890,893,889,170833
|
|
20231109,145500,85694157289,890,892,894,887,293494
|
|
20231109,145400,85433323728,892,896,897,888,261852
|
|
20231109,145300,85199893894,896,897,899,894,114063
|
|
20231109,145200,85097712733,897,902,902,890,313920
|
|
20231109,145100,84815944335,902,901,906,900,91369
|
|
20231109,145000,84733433060,900,905,907,898,122042
|
|
20231109,144900,84623382371,907,901,907,900,136558
|
|
20231109,144800,84499962093,902,895,904,894,168755
|
|
20231109,144700,84348144776,895,903,906,888,496333
|
|
20231109,144600,83903708812,905,903,906,901,88999
|
|
20231109,144500,83823420230,905,906,909,904,137292
|
|
20231109,144400,83698919138,906,910,910,904,189089
|
|
20231109,144300,83527188430,909,903,910,903,239185
|
|
20231109,144200,83310089263,905,904,905,901,58585
|
|
20231109,144100,83257164067,904,897,905,896,159417
|
|
20231109,144000,83113425082,897,900,902,896,136030
|
|
20231109,143900,82991321808,901,901,902,897,179938
|
|
20231109,143800,82829506192,901,904,906,900,278946
|
|
20231109,143700,82577788610,903,908,908,900,162425
|
|
20231109,143600,82430947730,907,907,908,903,162565
|
|
20231109,143500,82283624232,906,909,909,901,165713
|
|
20231109,143400,82133548453,909,905,910,905,326458
|
|
20231109,143300,81836915382,906,903,910,903,284740
|
|
20231109,143200,81578383596,905,897,909,896,245175
|
|
20231109,143100,81356717159,898,904,906,897,116385
|
|
20231109,143000,81251987657,906,899,908,896,229000
|
|
20231109,142900,81045290437,899,903,905,896,236624
|
|
20231109,142800,80832245238,903,904,905,902,97849
|
|
20231109,142700,80743849000,905,891,911,888,539546
|
|
20231109,142600,80256459112,891,906,907,886,460116
|
|
20231109,142500,79844346334,906,902,907,901,235862
|
|
20231109,142400,79630921806,902,900,905,896,412713
|
|
20231109,142300,79259132324,900,908,910,892,1172941
|
|
20231109,142200,78204263030,910,909,912,907,283285
|
|
20231109,142100,77946664069,908,909,912,905,369788
|
|
20231109,142000,77610623693,909,912,914,903,574711
|
|
20231109,141900,77088939662,911,910,916,908,365775
|
|
20231109,141800,76755743123,910,917,920,908,702000
|
|
20231109,141700,76114266594,917,925,926,915,510599
|
|
20231109,141600,75644988210,926,929,929,921,204087
|
|
20231109,141500,75456223821,929,926,930,925,105333
|
|
20231109,141400,75358497873,927,929,931,926,149405
|
|
20231109,141300,75219798868,929,928,933,925,154389
|
|
20231109,141200,75076364758,927,924,940,921,506145
|
|
20231109,141100,74606271116,925,938,940,913,897121
|
|
20231109,141000,73775660248,938,942,942,938,81016
|
|
20231109,140900,73699494591,942,939,942,938,94778
|
|
20231109,140800,73610354536,939,938,941,937,85543
|
|
20231109,140700,73530064815,937,939,940,937,54132
|
|
20231109,140600,73479294394,939,941,942,934,213320
|
|
20231109,140500,73279275092,940,942,943,940,56025
|
|
20231109,140400,73226528835,942,942,943,940,40533
|
|
20231109,140300,73188367531,942,944,946,938,226195
|
|
20231109,140200,72975282904,945,942,945,938,186448
|
|
20231109,140100,72799379366,942,939,943,938,180995
|
|
20231109,140000,72629250005,939,940,941,937,49849
|
|
20231109,135900,72582470716,941,941,942,940,105539
|
|
20231109,135800,72483223148,940,942,942,938,137621
|
|
20231109,135700,72353890727,942,935,942,934,195600
|
|
20231109,135600,72170465098,934,939,939,931,449368
|
|
20231109,135500,71750674622,938,937,939,937,68894
|
|
20231109,135400,71686065229,938,940,940,937,53647
|
|
20231109,135300,71635710465,940,939,941,937,279379
|
|
20231109,135200,71373430189,940,941,942,939,44343
|
|
20231109,135100,71331724925,940,941,942,939,54227
|
|
20231109,135000,71280690121,942,938,943,938,125854
|
|
20231109,134900,71162316098,938,940,941,938,69252
|
|
20231109,134800,71097239321,940,938,941,937,55890
|
|
20231109,134700,71044730154,939,938,939,937,53013
|
|
20231109,134600,70995007418,939,942,942,937,78724
|
|
20231109,134500,70920986804,941,937,941,936,113149
|
|
20231109,134400,70814701269,938,941,941,935,243715
|
|
20231109,134300,70586289816,941,940,943,939,99907
|
|
20231109,134200,70492389005,940,942,944,940,113800
|
|
20231109,134100,70385203857,941,944,947,941,204101
|
|
20231109,134000,70192426822,945,942,950,938,233733
|
|
20231109,133900,69971772128,942,938,944,936,283800
|
|
20231109,133800,69705199450,938,942,944,935,381789
|
|
20231109,133700,69346616332,942,941,942,938,260498
|
|
20231109,133600,69101933546,940,946,946,938,361353
|
|
20231109,133500,68761957488,945,943,950,940,509474
|
|
20231109,133400,68280399576,943,943,945,938,430175
|
|
20231109,133300,67875428432,943,947,949,939,716630
|
|
20231109,133200,67199138383,947,947,949,943,476036
|
|
20231109,133100,66748904995,947,951,953,944,967877
|
|
20231109,133000,65831436805,952,928,960,926,8278407
|
|
20231109,132900,57926004922,928,931,933,926,296482
|
|
20231109,132800,57650622173,932,920,934,919,1022894
|
|
20231109,132700,56700092281,920,923,923,919,163820
|
|
20231109,132600,56549245045,923,914,923,913,212413
|
|
20231109,132500,56354556283,915,912,915,909,367543
|
|
20231109,132400,56019665471,912,917,918,912,206047
|
|
20231109,132300,55831249752,917,916,918,915,81465
|
|
20231109,132200,55756553383,915,920,920,915,160135
|
|
20231109,132100,55609717878,920,921,922,918,60729
|
|
20231109,132000,55553825073,920,919,921,918,45036
|
|
20231109,131900,55512437458,919,915,924,915,161800
|
|
20231109,131800,55363753823,915,920,920,915,160980
|
|
20231109,131700,55216055317,920,921,922,920,55390
|
|
20231109,131600,55165076768,921,923,923,919,186980
|
|
20231109,131500,54992891060,923,924,924,922,140692
|
|
20231109,131400,54863048326,924,923,928,922,93824
|
|
20231109,131300,54776247088,923,922,924,918,193309
|
|
20231109,131200,54598362356,922,927,928,922,189558
|
|
20231109,131100,54423174706,926,927,930,925,248693
|
|
20231109,131000,54192460190,927,920,931,919,862889
|
|
20231109,130900,53393043377,920,916,920,915,141440
|
|
20231109,130800,53263279163,916,916,917,914,128778
|
|
20231109,130700,53145433390,916,917,918,914,90443
|
|
20231109,130600,53062574261,917,916,918,916,38675
|
|
20231109,130500,53027100681,917,917,920,914,103846
|
|
20231109,130400,52931893337,917,918,920,913,178498
|
|
20231109,130300,52768205292,919,922,922,918,108360
|
|
20231109,130200,52668587691,922,918,923,917,155606
|
|
20231109,130100,52525351868,919,916,924,914,266726
|
|
20231109,130000,52280126104,916,916,922,912,350458
|
|
20231109,125900,51959174701,916,918,919,913,306294
|
|
20231109,125800,51678681460,918,920,923,915,389473
|
|
20231109,125700,51321204777,920,927,928,920,317215
|
|
20231109,125600,51028492816,928,927,931,924,275038
|
|
20231109,125500,50772877080,925,928,929,923,227555
|
|
20231109,125400,50561920801,929,921,930,921,294067
|
|
20231109,125300,50289331515,921,924,927,921,192562
|
|
20231109,125200,50111472702,924,923,928,921,268377
|
|
20231109,125100,49863063526,923,924,925,921,218298
|
|
20231109,125000,49661502167,923,923,928,920,259689
|
|
20231109,124900,49422029861,922,923,928,921,357717
|
|
20231109,124800,49091661619,922,931,931,922,342210
|
|
20231109,124700,48774738801,930,930,932,926,446871
|
|
20231109,124600,48360109557,929,935,936,928,293904
|
|
20231109,124500,48086381962,934,929,936,927,474089
|
|
20231109,124400,47644822003,930,937,946,926,785458
|
|
20231109,124300,46912697307,937,922,946,916,1244006
|
|
20231109,124200,45756230073,922,918,925,917,486690
|
|
20231109,124100,45307932573,917,923,924,916,456314
|
|
20231109,124000,44888271019,924,924,929,922,600851
|
|
20231109,123900,44332720789,924,917,931,913,1096649
|
|
20231109,123800,43318674981,919,916,920,912,418155
|
|
20231109,123700,42936225362,916,921,922,912,1021500
|
|
20231109,123600,41999832195,922,910,926,909,1198596
|
|
20231109,123500,40902866966,910,908,914,905,1007484
|
|
20231109,123400,39987299722,911,911,911,911,0
|
|
20231109,123300,39987299722,911,911,911,911,0
|
|
20231109,123200,39987299722,911,894,911,892,1621966
|
|
20231109,123100,38520292885,894,884,895,882,517738
|
|
20231109,123000,38059452070,883,884,888,881,314605
|
|
20231109,122900,37781561164,883,885,885,881,207997
|
|
20231109,122800,37597974240,885,889,891,881,592297
|
|
20231109,122700,37073074760,889,883,891,883,729683
|
|
20231109,122600,36424913039,883,880,888,879,641586
|
|
20231109,122500,35858191027,880,876,886,876,1131785
|
|
20231109,122400,34861513809,876,873,877,870,222967
|
|
20231109,122300,34666703877,875,875,877,866,568368
|
|
20231109,122200,34171262663,876,873,879,872,315178
|
|
20231109,122100,33895538412,873,878,879,873,210940
|
|
20231109,122000,33711024574,873,880,883,873,517333
|
|
20231109,121900,33256431665,881,872,881,871,391397
|
|
20231109,121800,32913870322,872,880,880,869,415576
|
|
20231109,121700,32551013977,879,879,880,871,485021
|
|
20231109,121600,32127158806,878,872,880,871,393069
|
|
20231109,121500,31782680347,872,880,889,872,1575608
|
|
20231109,121400,30392268441,880,879,884,876,900725
|
|
20231109,121300,29600163712,879,867,882,862,1116026
|
|
20231109,121200,28622304368,867,871,872,864,455884
|
|
20231109,121100,28226897671,872,874,874,865,947621
|
|
20231109,121000,27401701683,874,863,874,859,1067334
|
|
20231109,120900,26475458880,863,866,867,860,524723
|
|
20231109,120800,26022185951,866,865,867,861,843233
|
|
20231109,120700,25293497961,865,858,867,852,1498452
|
|
20231109,120600,24004159262,858,838,858,838,954281
|
|
20231109,120500,23195040558,839,838,843,837,234944
|
|
20231109,120400,22997728449,838,833,843,830,654751
|
|
20231109,120300,22448242430,833,825,837,821,342397
|
|
20231109,120200,22164262872,825,827,827,821,138988
|
|
20231109,120100,22049814023,824,821,827,819,313245
|
|
20231109,120000,21791566011,820,822,823,816,271775
|
|
20231109,115900,21568831316,823,816,823,815,438605
|
|
20231109,115800,21209832886,816,831,832,811,1121200
|
|
20231109,115700,20289861377,831,838,840,828,455538
|
|
20231109,115600,19910633444,838,843,844,837,146363
|
|
20231109,115500,19787766197,843,841,845,839,113067
|
|
20231109,115400,19692554491,841,847,847,839,196755
|
|
20231109,115300,19526669460,841,839,849,833,604371
|
|
20231109,115200,19017032618,839,843,843,838,134842
|
|
20231109,115100,18903679412,842,842,847,841,389244
|
|
20231109,115000,18574848686,842,838,842,833,410237
|
|
20231109,114900,18230909355,837,840,843,832,695925
|
|
20231109,114800,17648143203,840,839,846,838,350527
|
|
20231109,114700,17353226848,840,848,852,839,541358
|
|
20231109,114600,16895981542,848,846,854,845,347717
|
|
20231109,114500,16600432392,847,854,859,845,587667
|
|
20231109,114400,16099878402,854,847,854,846,577648
|
|
20231109,114300,15609719256,847,856,863,847,953163
|
|
20231109,114200,14793514185,856,856,860,845,657604
|
|
20231109,114100,14232474667,856,852,862,849,1165303
|
|
20231109,114000,13234605391,852,837,856,836,1303504
|
|
20231109,113900,12127362093,836,842,845,835,440270
|
|
20231109,113800,11757549724,843,832,848,828,1171617
|
|
20231109,113700,10774055902,833,827,833,824,355605
|
|
20231109,113600,10479312875,828,830,839,827,659054
|
|
20231109,113500,9929961271,829,822,836,822,732226
|
|
20231109,113400,9321427157,822,831,836,821,736897
|
|
20231109,113300,8711328867,831,809,836,809,1624121
|
|
20231109,113200,7368488215,810,815,817,808,358608
|
|
20231109,113100,7077151406,814,818,820,807,502050
|
|
20231109,113000,6669252503,816,818,830,809,1082443
|
|
20231109,112900,5781824650,818,829,830,811,1100459
|
|
20231109,112800,4875531293,823,823,823,823,0
|
|
20231109,112700,4875531293,823,804,823,800,1125494
|
|
20231109,112600,3961805744,804,798,808,796,1362210
|
|
20231109,112500,2870216516,798,786,799,783,886040
|
|
20231109,112400,2168433259,786,768,792,768,978383
|
|
20231109,112300,1401833276,767,766,767,766,3508
|
|
20231109,112200,1399144941,766,765,766,765,511
|
|
20231109,112100,1398753715,765,765,766,763,4910
|
|
20231109,112000,1395001972,765,763,766,763,482
|
|
20231109,111900,1394633239,763,765,766,762,11693
|
|
20231109,111800,1385710776,766,765,766,765,2464
|
|
20231109,111700,1383825814,768,767,768,765,4384
|
|
20231109,111600,1380462468,767,766,767,764,3602
|
|
20231109,111500,1377707558,765,767,767,765,778
|
|
20231109,111400,1377112188,768,765,768,765,913
|
|
20231109,111300,1376413680,765,768,768,765,765
|
|
20231109,111200,1375826955,768,768,768,768,8
|
|
20231109,111100,1375820811,768,765,768,765,684
|
|
20231109,111000,1375297539,765,765,765,764,3962
|
|
20231109,110900,1372267437,765,765,765,764,2764
|
|
20231109,110800,1370152988,765,765,765,764,1029
|
|
20231109,110700,1369366826,765,765,765,763,4493
|
|
20231109,110600,1365934134,763,764,765,763,234
|
|
20231109,110500,1365755232,764,764,765,764,11790
|
|
20231109,110400,1356744505,763,763,764,762,8443
|
|
20231109,110300,1350302587,764,763,765,763,6575
|
|
20231109,110200,1345280334,763,764,765,761,12595
|
|
20231109,110100,1335681076,764,764,764,763,1240
|
|
20231109,110000,1334734456,766,768,768,762,10017
|
|
20231109,105900,1327090162,768,767,769,764,16209
|
|
20231109,105800,1314682927,766,770,770,766,6129
|
|
20231109,105700,1309978654,770,770,770,767,8496
|
|
20231109,105600,1303440709,770,770,770,766,1401
|
|
20231109,105500,1302367493,770,770,770,766,2069
|
|
20231109,105400,1300779357,767,769,769,766,19682
|
|
20231109,105300,1285672059,769,770,771,769,5426
|
|
20231109,105200,1281494242,771,772,772,771,8498
|
|
20231109,105100,1274941313,772,774,775,771,12127
|
|
20231109,105000,1265560639,776,776,776,774,12525
|
|
20231109,104900,1255849201,777,775,777,775,43770
|
|
20231109,104800,1221876792,775,772,776,772,38316
|
|
20231109,104700,1192209008,772,772,772,771,5270
|
|
20231109,104600,1188140701,772,771,772,770,15660
|
|
20231109,104500,1176060556,771,769,771,768,13034
|
|
20231109,104400,1166026997,769,769,770,769,381
|
|
20231109,104300,1165733877,769,769,770,769,6541
|
|
20231109,104200,1160702588,769,769,769,769,1656
|
|
20231109,104100,1159429124,768,769,770,768,4493
|
|
20231109,104000,1155974013,768,769,769,768,671
|
|
20231109,103900,1155458215,769,768,769,767,2839
|
|
20231109,103800,1153279274,768,769,769,768,1624
|
|
20231109,103700,1152030741,768,771,771,768,4694
|
|
20231109,103600,1148419076,770,770,771,769,939
|
|
20231109,103500,1147696244,770,771,771,770,3507
|
|
20231109,103400,1144993756,771,770,771,769,9020
|
|
20231109,103300,1138048932,771,766,771,762,33023
|
|
20231109,103200,1112749842,766,766,767,766,621
|
|
20231109,103100,1112274093,766,767,767,763,8757
|
|
20231109,103000,1105579118,767,764,769,764,18133
|
|
20231109,102900,1091720435,764,770,770,764,11031
|
|
20231109,102800,1083264397,770,770,770,768,2389
|
|
20231109,102700,1081427217,767,770,770,767,5285
|
|
20231109,102600,1077366563,770,769,770,768,3185
|
|
20231109,102500,1074916402,770,772,772,769,9353
|
|
20231109,102400,1067722036,772,771,772,768,33700
|
|
20231109,102300,1041784865,772,769,772,769,4005
|
|
20231109,102200,1038695102,769,769,769,767,20418
|
|
20231109,102100,1023026084,769,769,769,768,1909
|
|
20231109,102000,1021558493,769,772,772,769,2640
|
|
20231109,101900,1019525272,772,772,772,772,208
|
|
20231109,101800,1019364696,770,772,772,770,4794
|
|
20231109,101700,1015666913,772,771,773,770,7641
|
|
20231109,101600,1009768584,771,769,771,769,14487
|
|
20231109,101500,998618980,770,771,771,768,11583
|
|
20231109,101400,989709935,769,770,771,768,13869
|
|
20231109,101300,979044542,769,770,770,768,9108
|
|
20231109,101200,972037544,771,774,774,771,2360
|
|
20231109,101100,970215604,773,770,774,766,23222
|
|
20231109,101000,952342835,770,774,774,770,10801
|
|
20231109,100900,944017346,774,777,777,770,33401
|
|
20231109,100800,918181287,777,775,777,773,21654
|
|
20231109,100700,901400673,776,771,776,770,53970
|
|
20231109,100600,859587887,771,770,771,767,17449
|
|
20231109,100500,846170641,770,774,774,769,40856
|
|
20231109,100400,814614930,773,770,774,769,69102
|
|
20231109,100300,761307587,771,764,771,762,109132
|
|
20231109,100200,677466713,760,763,764,760,16764
|
|
20231109,100100,664672511,761,760,763,760,72929
|
|
20231109,100000,609097314,760,760,760,757,3089
|
|
20231109,095900,606751582,757,757,761,756,35212
|
|
20231109,095800,580036169,755,755,757,754,6616
|
|
20231109,095700,575040210,754,754,754,754,1183
|
|
20231109,095600,574148228,754,753,754,752,6225
|
|
20231109,095500,569460703,756,753,756,753,1214
|
|
20231109,095400,568546086,753,749,753,749,3376
|
|
20231109,095300,566011981,750,754,755,750,26655
|
|
20231109,095200,545992213,754,758,758,754,36723
|
|
20231109,095100,518235698,758,756,758,756,2190
|
|
20231109,095000,516578681,756,757,757,756,4541
|
|
20231109,094900,513145459,757,756,758,756,2824
|
|
20231109,094800,511007698,758,759,760,756,7910
|
|
20231109,094700,505013668,758,761,761,758,63451
|
|
20231109,094600,456851772,762,760,763,758,45398
|
|
20231109,094500,422288408,760,762,763,760,50003
|
|
20231109,094400,384184131,762,759,763,759,25462
|
|
20231109,094300,364817075,759,758,759,758,4778
|
|
20231109,094200,361191738,759,760,761,759,17817
|
|
20231109,094100,347657928,761,761,762,758,27537
|
|
20231109,094000,326724050,761,757,761,756,20309
|
|
20231109,093900,311304695,759,757,759,757,2323
|
|
20231109,093800,309544142,757,757,757,757,440
|
|
20231109,093700,309211062,759,759,760,755,8713
|
|
20231109,093600,302617520,759,759,759,758,2976
|
|
20231109,093500,300358760,760,760,761,760,8017
|
|
20231109,093400,294264840,760,759,760,758,409
|
|
20231109,093300,293954196,759,760,761,758,9468
|
|
20231109,093200,286758639,761,759,761,759,3243
|
|
20231109,093100,284292244,759,759,759,759,1683
|
|
20231109,093000,283014847,758,758,759,758,1146
|
|
20231109,092900,282145039,760,758,760,758,711
|
|
20231109,092800,281606061,760,759,760,758,12119
|
|
20231109,092700,272409225,761,761,762,760,5832
|
|
20231109,092600,267976435,761,763,763,761,6378
|
|
20231109,092500,263115537,764,754,764,754,63779
|
|
20231109,092400,214665638,755,754,755,754,182
|
|
20231109,092300,214528409,754,754,754,754,2018
|
|
20231109,092200,213006837,754,755,756,754,640
|
|
20231109,092100,212524073,755,755,756,754,577
|
|
20231109,092000,212088515,755,754,756,754,1481
|
|
20231109,091900,210971151,753,756,756,753,3591
|
|
20231109,091800,208258466,758,757,759,757,40216
|
|
20231109,091700,177807407,757,752,757,752,30838
|
|
20231109,091600,154545046,750,751,752,750,17766
|
|
20231109,091500,141194981,751,744,751,744,2772
|
|
20231109,091400,139117847,748,744,748,744,12118
|
|
20231109,091300,130087028,744,745,745,744,649
|
|
20231109,091200,129603869,744,745,745,744,35
|
|
20231109,091100,129577821,745,743,745,743,830
|
|
20231109,091000,128960815,744,743,745,743,3473
|
|
20231109,090900,126375134,743,743,744,743,4118
|
|
20231109,090800,123315442,743,742,743,742,4918
|
|
20231109,090700,119662955,742,744,745,742,8007
|
|
20231109,090600,113708791,744,748,748,743,14291
|
|
20231109,090500,103064755,750,753,753,750,29937
|
|
20231109,090400,80557446,753,747,753,747,15155
|
|
20231109,090300,69172434,750,741,750,741,12850
|
|
20231109,090200,59594097,740,744,745,740,5225
|
|
20231109,090100,55711428,745,753,754,745,28739
|
|
20231109,090000,34213854,753,749,755,749,41331
|