642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,193900,763857941,527,527,527,527,15070
|
|
20231006,193800,763857941,527,527,527,527,0
|
|
20231006,193700,763857941,527,527,527,527,0
|
|
20231006,193600,763857941,527,527,527,527,0
|
|
20231006,193500,763857941,527,527,527,527,0
|
|
20231006,193400,763857941,527,527,527,527,0
|
|
20231006,193300,763857941,527,527,527,527,0
|
|
20231006,193200,763857941,527,527,527,527,0
|
|
20231006,193100,763857941,527,527,527,527,0
|
|
20231006,193000,763857941,527,527,527,527,0
|
|
20231006,192900,763857941,527,527,527,527,0
|
|
20231006,192800,763857941,527,527,527,527,0
|
|
20231006,192700,763857941,527,527,527,527,0
|
|
20231006,192600,763857941,527,527,527,527,0
|
|
20231006,192500,763857941,527,527,527,527,0
|
|
20231006,192400,763857941,527,527,527,527,0
|
|
20231006,192300,763857941,527,527,527,527,0
|
|
20231006,192200,763857941,527,527,527,527,0
|
|
20231006,192100,763857941,527,527,527,527,0
|
|
20231006,192000,763857941,527,527,527,527,0
|
|
20231006,191900,763857941,527,527,527,527,0
|
|
20231006,191800,763857941,527,527,527,527,0
|
|
20231006,191700,763857941,527,527,527,527,0
|
|
20231006,191600,763857941,527,527,527,527,0
|
|
20231006,191500,763857941,527,527,527,527,0
|
|
20231006,191400,763857941,527,527,527,527,0
|
|
20231006,191300,763857941,527,527,527,527,0
|
|
20231006,191200,763857941,527,527,527,527,0
|
|
20231006,191100,763857941,527,527,527,527,0
|
|
20231006,191000,763857941,527,527,527,527,0
|
|
20231006,190900,763857941,527,527,527,527,15070
|
|
20231006,190800,763857941,527,527,527,527,0
|
|
20231006,190700,763857941,527,527,527,527,0
|
|
20231006,190600,763857941,527,527,527,527,0
|
|
20231006,190500,763857941,527,527,527,527,0
|
|
20231006,190400,763857941,527,527,527,527,0
|
|
20231006,190300,763857941,527,527,527,527,0
|
|
20231006,190200,763857941,527,527,527,527,0
|
|
20231006,190100,763857941,527,527,527,527,0
|
|
20231006,190000,763857941,527,527,527,527,0
|
|
20231006,185900,763857941,527,527,527,527,0
|
|
20231006,185800,763857941,527,527,527,527,0
|
|
20231006,185700,763857941,527,527,527,527,0
|
|
20231006,185600,763857941,527,527,527,527,0
|
|
20231006,185500,763857941,527,527,527,527,0
|
|
20231006,185400,763857941,527,527,527,527,0
|
|
20231006,185300,763857941,527,527,527,527,0
|
|
20231006,185200,763857941,527,527,527,527,0
|
|
20231006,185100,763857941,527,527,527,527,0
|
|
20231006,185000,763857941,527,527,527,527,0
|
|
20231006,184900,763857941,527,527,527,527,0
|
|
20231006,184800,763857941,527,527,527,527,0
|
|
20231006,184700,763857941,527,527,527,527,0
|
|
20231006,184600,763857941,527,527,527,527,0
|
|
20231006,184500,763857941,527,527,527,527,0
|
|
20231006,184400,763857941,527,527,527,527,0
|
|
20231006,184300,763857941,527,527,527,527,0
|
|
20231006,184200,763857941,527,527,527,527,0
|
|
20231006,184100,763857941,527,527,527,527,0
|
|
20231006,184000,763857941,527,527,527,527,0
|
|
20231006,183900,763857941,527,527,527,527,15070
|
|
20231006,183800,763857941,527,527,527,527,0
|
|
20231006,183700,763857941,527,527,527,527,0
|
|
20231006,183600,763857941,527,527,527,527,0
|
|
20231006,183500,763857941,527,527,527,527,0
|
|
20231006,183400,763857941,527,527,527,527,0
|
|
20231006,183300,763857941,527,527,527,527,0
|
|
20231006,183200,763857941,527,527,527,527,0
|
|
20231006,183100,763857941,527,527,527,527,0
|
|
20231006,183000,763857941,527,527,527,527,0
|
|
20231006,182900,763857941,527,527,527,527,0
|
|
20231006,182800,763857941,527,527,527,527,0
|
|
20231006,182700,763857941,527,527,527,527,0
|
|
20231006,182600,763857941,527,527,527,527,0
|
|
20231006,182500,763857941,527,527,527,527,0
|
|
20231006,182400,763857941,527,527,527,527,0
|
|
20231006,182300,763857941,527,527,527,527,0
|
|
20231006,182200,763857941,527,527,527,527,0
|
|
20231006,182100,763857941,527,527,527,527,0
|
|
20231006,182000,763857941,527,527,527,527,0
|
|
20231006,181900,763857941,527,527,527,527,0
|
|
20231006,181800,763857941,527,527,527,527,0
|
|
20231006,181700,763857941,527,527,527,527,0
|
|
20231006,181600,763857941,527,527,527,527,0
|
|
20231006,181500,763857941,527,527,527,527,0
|
|
20231006,181400,763857941,527,527,527,527,0
|
|
20231006,181300,763857941,527,527,527,527,0
|
|
20231006,181200,763857941,527,527,527,527,0
|
|
20231006,181100,763857941,527,527,527,527,0
|
|
20231006,181000,763857941,527,527,527,527,0
|
|
20231006,180900,763857941,527,527,527,527,15070
|
|
20231006,180800,763857941,527,527,527,527,0
|
|
20231006,180700,763857941,527,527,527,527,0
|
|
20231006,180600,763857941,527,527,527,527,0
|
|
20231006,180500,763857941,527,527,527,527,0
|
|
20231006,180400,763857941,527,527,527,527,0
|
|
20231006,180300,763857941,527,527,527,527,0
|
|
20231006,180200,763857941,527,527,527,527,0
|
|
20231006,180100,763857941,527,527,527,527,0
|
|
20231006,180000,763857941,527,527,527,527,0
|
|
20231006,175900,763857941,527,527,527,527,0
|
|
20231006,175800,763857941,527,527,527,527,0
|
|
20231006,175700,763857941,527,527,527,527,0
|
|
20231006,175600,763857941,527,527,527,527,0
|
|
20231006,175500,763857941,527,527,527,527,0
|
|
20231006,175400,763857941,527,527,527,527,0
|
|
20231006,175300,763857941,527,527,527,527,0
|
|
20231006,175200,763857941,527,527,527,527,0
|
|
20231006,175100,763857941,527,527,527,527,0
|
|
20231006,175000,763857941,527,527,527,527,0
|
|
20231006,174900,763857941,527,527,527,527,0
|
|
20231006,174800,763857941,527,527,527,527,0
|
|
20231006,174700,763857941,527,527,527,527,0
|
|
20231006,174600,763857941,527,527,527,527,0
|
|
20231006,174500,763857941,527,527,527,527,0
|
|
20231006,174400,763857941,527,527,527,527,0
|
|
20231006,174300,763857941,527,527,527,527,0
|
|
20231006,174200,763857941,527,527,527,527,0
|
|
20231006,174100,763857941,527,527,527,527,0
|
|
20231006,174000,763857941,527,527,527,527,0
|
|
20231006,173900,763857941,527,527,527,527,15070
|
|
20231006,173800,763857941,527,527,527,527,0
|
|
20231006,173700,763857941,527,527,527,527,0
|
|
20231006,173600,763857941,527,527,527,527,0
|
|
20231006,173500,763857941,527,527,527,527,0
|
|
20231006,173400,763857941,527,527,527,527,0
|
|
20231006,173300,763857941,527,527,527,527,0
|
|
20231006,173200,763857941,527,527,527,527,0
|
|
20231006,173100,763857941,527,527,527,527,0
|
|
20231006,173000,763857941,527,527,527,527,0
|
|
20231006,172900,763857941,527,527,527,527,0
|
|
20231006,172800,763857941,527,527,527,527,0
|
|
20231006,172700,763857941,527,527,527,527,0
|
|
20231006,172600,763857941,527,527,527,527,0
|
|
20231006,172500,763857941,527,527,527,527,0
|
|
20231006,172400,763857941,527,527,527,527,0
|
|
20231006,172300,763857941,527,527,527,527,0
|
|
20231006,172200,763857941,527,527,527,527,0
|
|
20231006,172100,763857941,527,527,527,527,0
|
|
20231006,172000,763857941,527,527,527,527,0
|
|
20231006,171900,763857941,527,527,527,527,0
|
|
20231006,171800,763857941,527,527,527,527,0
|
|
20231006,171700,763857941,527,527,527,527,0
|
|
20231006,171600,763857941,527,527,527,527,0
|
|
20231006,171500,763857941,527,527,527,527,0
|
|
20231006,171400,763857941,527,527,527,527,0
|
|
20231006,171300,763857941,527,527,527,527,0
|
|
20231006,171200,763857941,527,527,527,527,0
|
|
20231006,171100,763857941,527,527,527,527,0
|
|
20231006,171000,763857941,527,527,527,527,0
|
|
20231006,170900,763857941,527,527,527,527,15070
|
|
20231006,170800,763857941,527,527,527,527,0
|
|
20231006,170700,763857941,527,527,527,527,0
|
|
20231006,170600,763857941,527,527,527,527,0
|
|
20231006,170500,763857941,527,527,527,527,0
|
|
20231006,170400,763857941,527,527,527,527,0
|
|
20231006,170300,763857941,527,527,527,527,0
|
|
20231006,170200,763857941,527,527,527,527,0
|
|
20231006,170100,763857941,527,527,527,527,0
|
|
20231006,170000,763857941,527,527,527,527,0
|
|
20231006,165900,763857941,527,527,527,527,0
|
|
20231006,165800,763857941,527,527,527,527,0
|
|
20231006,165700,763857941,527,527,527,527,0
|
|
20231006,165600,763857941,527,527,527,527,0
|
|
20231006,165500,763857941,527,527,527,527,0
|
|
20231006,165400,763857941,527,527,527,527,0
|
|
20231006,165300,763857941,527,527,527,527,0
|
|
20231006,165200,763857941,527,527,527,527,0
|
|
20231006,165100,763857941,527,527,527,527,0
|
|
20231006,165000,763857941,527,527,527,527,0
|
|
20231006,164900,763857941,527,527,527,527,0
|
|
20231006,164800,763857941,527,527,527,527,0
|
|
20231006,164700,763857941,527,527,527,527,0
|
|
20231006,164600,763857941,527,527,527,527,0
|
|
20231006,164500,763857941,527,527,527,527,0
|
|
20231006,164400,763857941,527,527,527,527,0
|
|
20231006,164300,763857941,527,527,527,527,0
|
|
20231006,164200,763857941,527,527,527,527,0
|
|
20231006,164100,763857941,527,527,527,527,0
|
|
20231006,164000,763857941,527,527,527,527,0
|
|
20231006,163900,763857941,527,527,527,527,15070
|
|
20231006,163800,763857941,527,527,527,527,0
|
|
20231006,163700,763857941,527,527,527,527,0
|
|
20231006,163600,763857941,527,527,527,527,0
|
|
20231006,163500,763857941,527,527,527,527,0
|
|
20231006,163400,763857941,527,527,527,527,0
|
|
20231006,163300,763857941,527,527,527,527,0
|
|
20231006,163200,763857941,527,527,527,527,0
|
|
20231006,163100,763857941,527,527,527,527,0
|
|
20231006,163000,763857941,527,527,527,527,0
|
|
20231006,162900,763857941,527,527,527,527,0
|
|
20231006,162800,763857941,527,527,527,527,0
|
|
20231006,162700,763857941,527,527,527,527,0
|
|
20231006,162600,763857941,527,527,527,527,0
|
|
20231006,162500,763857941,527,527,527,527,0
|
|
20231006,162400,763857941,527,527,527,527,0
|
|
20231006,162300,763857941,527,527,527,527,0
|
|
20231006,162200,763857941,527,527,527,527,0
|
|
20231006,162100,763857941,527,527,527,527,0
|
|
20231006,162000,763857941,527,527,527,527,0
|
|
20231006,161900,763857941,527,527,527,527,0
|
|
20231006,161800,763857941,527,527,527,527,0
|
|
20231006,161700,763857941,527,527,527,527,0
|
|
20231006,161600,763857941,527,527,527,527,0
|
|
20231006,161500,763857941,527,527,527,527,0
|
|
20231006,161400,763857941,527,527,527,527,0
|
|
20231006,161300,763857941,527,527,527,527,0
|
|
20231006,161200,763857941,527,527,527,527,0
|
|
20231006,161100,763857941,527,527,527,527,0
|
|
20231006,161000,763857941,527,527,527,527,0
|
|
20231006,160900,763857941,527,527,527,527,15070
|
|
20231006,160800,763857941,527,527,527,527,0
|
|
20231006,160700,763857941,527,527,527,527,0
|
|
20231006,160600,763857941,527,527,527,527,0
|
|
20231006,160500,763857941,527,527,527,527,0
|
|
20231006,160400,763857941,527,527,527,527,0
|
|
20231006,160300,763857941,527,527,527,527,0
|
|
20231006,160200,763857941,527,527,527,527,0
|
|
20231006,160100,763857941,527,527,527,527,0
|
|
20231006,160000,763857941,527,527,527,527,0
|
|
20231006,155900,763857941,527,527,527,527,0
|
|
20231006,155800,763857941,527,527,527,527,0
|
|
20231006,155700,763857941,527,527,527,527,0
|
|
20231006,155600,763857941,527,527,527,527,0
|
|
20231006,155500,763857941,527,527,527,527,0
|
|
20231006,155400,763857941,527,527,527,527,0
|
|
20231006,155300,763857941,527,527,527,527,0
|
|
20231006,155200,763857941,527,527,527,527,0
|
|
20231006,155100,763857941,527,527,527,527,0
|
|
20231006,155000,763857941,527,527,527,527,0
|
|
20231006,154900,763857941,527,527,527,527,0
|
|
20231006,154800,763857941,527,527,527,527,0
|
|
20231006,154700,763857941,527,527,527,527,0
|
|
20231006,154600,763857941,527,527,527,527,0
|
|
20231006,154500,763857941,527,527,527,527,0
|
|
20231006,154400,763857941,527,527,527,527,0
|
|
20231006,154300,763857941,527,527,527,527,0
|
|
20231006,154200,763857941,527,527,527,527,0
|
|
20231006,154100,763857941,527,527,527,527,0
|
|
20231006,154000,763857941,527,527,527,527,0
|
|
20231006,153900,763857941,527,527,527,527,15070
|
|
20231006,153800,763857941,527,527,527,527,0
|
|
20231006,153700,763857941,527,527,527,527,0
|
|
20231006,153600,763857941,527,527,527,527,0
|
|
20231006,153500,763857941,527,527,527,527,0
|
|
20231006,153400,763857941,527,527,527,527,0
|
|
20231006,153300,763857941,527,527,527,527,0
|
|
20231006,153200,763857941,527,527,527,527,0
|
|
20231006,153100,763857941,527,527,527,527,0
|
|
20231006,153000,763857941,527,527,527,527,15070
|
|
20231006,152900,755916051,527,527,527,527,0
|
|
20231006,152800,755916051,527,527,527,527,0
|
|
20231006,152700,755916051,527,527,527,527,0
|
|
20231006,152600,755916051,527,527,527,527,0
|
|
20231006,152500,755916051,527,527,527,527,0
|
|
20231006,152400,755916051,527,527,527,527,0
|
|
20231006,152300,755916051,527,527,527,527,0
|
|
20231006,152200,755916051,527,527,527,527,0
|
|
20231006,152100,755916051,527,527,527,527,0
|
|
20231006,152000,755916051,527,527,527,527,0
|
|
20231006,151900,755916051,527,527,528,526,4939
|
|
20231006,151800,753313552,527,527,527,527,882
|
|
20231006,151700,752848738,526,527,529,524,19496
|
|
20231006,151600,742604156,528,529,529,528,6489
|
|
20231006,151500,739176486,530,529,530,529,34
|
|
20231006,151400,739158499,529,529,529,529,68
|
|
20231006,151300,739122527,529,528,529,528,1005
|
|
20231006,151200,738591882,528,529,529,528,1699
|
|
20231006,151100,737693544,529,529,530,529,2883
|
|
20231006,151000,736168434,528,530,530,528,6345
|
|
20231006,150900,732811912,530,530,530,529,7446
|
|
20231006,150800,728870532,530,530,530,530,5513
|
|
20231006,150700,725948642,530,530,531,530,3557
|
|
20231006,150600,724063425,529,529,529,528,501
|
|
20231006,150500,723798866,528,528,528,528,0
|
|
20231006,150400,723798866,528,528,528,528,19806
|
|
20231006,150300,713341298,528,528,528,528,922
|
|
20231006,150200,712854482,527,529,529,527,9256
|
|
20231006,150100,707974986,529,532,533,529,2792
|
|
20231006,150000,706493302,533,532,533,532,1201
|
|
20231006,145900,705854365,532,533,535,532,7627
|
|
20231006,145800,701789585,532,531,532,531,3412
|
|
20231006,145700,699977749,531,531,531,531,871
|
|
20231006,145600,699515248,531,530,531,530,411
|
|
20231006,145500,699297414,530,530,530,530,2495
|
|
20231006,145400,697975064,530,529,530,528,2604
|
|
20231006,145300,696597778,528,527,528,526,6322
|
|
20231006,145200,693270606,526,529,530,526,8903
|
|
20231006,145100,688580685,529,530,530,528,8692
|
|
20231006,145000,683986973,527,528,528,527,62
|
|
20231006,144900,683954277,528,528,528,528,43
|
|
20231006,144800,683931573,527,527,528,527,2297
|
|
20231006,144700,682720805,528,529,529,528,6343
|
|
20231006,144600,679371592,529,533,533,529,25348
|
|
20231006,144500,665924162,534,532,534,531,36585
|
|
20231006,144400,646495075,532,532,532,532,2854
|
|
20231006,144300,644976747,532,533,533,532,106
|
|
20231006,144200,644920255,533,534,534,533,2091
|
|
20231006,144100,643804130,534,534,534,534,5
|
|
20231006,144000,643801460,534,534,534,534,14
|
|
20231006,143900,643793984,534,534,534,534,13
|
|
20231006,143800,643787042,534,534,534,534,84
|
|
20231006,143700,643742186,534,534,534,534,100
|
|
20231006,143600,643688786,532,532,532,532,2397
|
|
20231006,143500,642413582,532,532,532,532,7103
|
|
20231006,143400,638634786,532,532,532,531,1602
|
|
20231006,143300,637783722,532,533,533,532,24113
|
|
20231006,143200,624955252,533,535,535,533,4225
|
|
20231006,143100,622703325,535,535,535,535,1
|
|
20231006,143000,622702790,534,534,535,534,2187
|
|
20231006,142900,621534745,536,536,536,536,11
|
|
20231006,142800,621528849,536,536,536,536,2
|
|
20231006,142700,621527777,536,536,536,536,10
|
|
20231006,142600,621522417,536,536,536,536,10
|
|
20231006,142500,621517057,533,537,537,533,9870
|
|
20231006,142400,616252393,537,537,537,537,0
|
|
20231006,142300,616252393,537,536,538,536,18671
|
|
20231006,142200,606211076,536,536,536,536,5
|
|
20231006,142100,606208396,536,535,536,535,228
|
|
20231006,142000,606086323,535,535,535,535,306
|
|
20231006,141900,605922613,535,535,535,534,2174
|
|
20231006,141800,604760250,535,535,535,535,143
|
|
20231006,141700,604683745,535,535,536,535,125
|
|
20231006,141600,604616768,535,532,535,532,10042
|
|
20231006,141500,599274298,532,533,534,532,2150
|
|
20231006,141400,598129496,532,536,536,532,901
|
|
20231006,141300,597649262,532,532,532,532,0
|
|
20231006,141200,597649262,532,535,536,532,12054
|
|
20231006,141100,591218022,536,536,536,536,4
|
|
20231006,141000,591215878,535,536,536,535,3446
|
|
20231006,140900,589371822,536,537,537,536,4192
|
|
20231006,140800,587124586,537,537,537,537,1000
|
|
20231006,140700,586587586,536,537,537,536,2000
|
|
20231006,140600,585515055,538,538,538,538,7
|
|
20231006,140500,585511289,538,538,538,538,1236
|
|
20231006,140400,584846321,539,539,539,539,39
|
|
20231006,140300,584825300,539,539,539,539,23248
|
|
20231006,140200,572294628,539,539,539,539,17
|
|
20231006,140100,572285465,539,539,539,539,0
|
|
20231006,140000,572285465,539,538,539,538,40
|
|
20231006,135900,572263908,539,537,539,536,1805
|
|
20231006,135800,571296406,537,537,537,537,102
|
|
20231006,135700,571241632,536,537,537,536,9996
|
|
20231006,135600,565880352,537,539,539,537,3002
|
|
20231006,135500,564268273,540,540,540,540,0
|
|
20231006,135400,564268273,540,539,540,539,2
|
|
20231006,135300,564267194,537,539,539,537,31
|
|
20231006,135200,564250537,537,540,540,537,2577
|
|
20231006,135100,562866006,540,540,540,540,1
|
|
20231006,135000,562865466,538,538,538,538,1
|
|
20231006,134900,562864928,540,540,540,540,2
|
|
20231006,134800,562863848,540,540,540,540,999
|
|
20231006,134700,562324388,540,540,540,540,1083
|
|
20231006,134600,561739568,540,539,540,539,2197
|
|
20231006,134500,560555384,538,537,538,537,355
|
|
20231006,134400,560364395,537,537,538,537,115
|
|
20231006,134300,560302639,537,537,537,537,1403
|
|
20231006,134200,559549228,538,538,539,537,3467
|
|
20231006,134100,557683982,539,539,539,538,2103
|
|
20231006,134000,556552565,538,540,540,538,213
|
|
20231006,133900,556437911,538,541,541,538,4
|
|
20231006,133800,556435750,542,539,542,538,301
|
|
20231006,133700,556273288,542,541,542,539,501
|
|
20231006,133600,556002127,539,540,542,539,401
|
|
20231006,133500,555785398,540,540,540,540,200
|
|
20231006,133400,555677398,540,540,540,540,2818
|
|
20231006,133300,554155678,540,540,540,540,76
|
|
20231006,133200,554114638,539,539,539,539,3004
|
|
20231006,133100,552495482,538,538,538,538,2924
|
|
20231006,133000,550922370,538,538,538,537,582
|
|
20231006,132900,550609329,536,537,538,536,11501
|
|
20231006,132800,544423293,538,538,538,538,0
|
|
20231006,132700,544423293,538,538,538,538,208
|
|
20231006,132600,544311389,536,536,536,536,2674
|
|
20231006,132500,542878125,538,538,538,538,0
|
|
20231006,132400,542878125,538,538,538,538,2
|
|
20231006,132300,542877049,538,538,538,538,1
|
|
20231006,132200,542876511,538,535,538,535,44
|
|
20231006,132100,542852953,538,538,538,538,2602
|
|
20231006,132000,541453077,537,536,537,536,10425
|
|
20231006,131900,535862591,537,537,537,537,300
|
|
20231006,131800,535701491,537,537,537,537,30
|
|
20231006,131700,535685381,537,537,537,537,0
|
|
20231006,131600,535685381,537,537,537,537,10
|
|
20231006,131500,535680011,537,537,537,537,309
|
|
20231006,131400,535514078,537,536,537,536,1025
|
|
20231006,131300,534964653,536,536,536,536,4267
|
|
20231006,131200,532677541,536,537,537,536,3717
|
|
20231006,131100,530685220,538,538,538,538,0
|
|
20231006,131000,530685220,538,538,538,538,500
|
|
20231006,130900,530416220,538,538,538,538,10
|
|
20231006,130800,530410840,537,537,537,537,515
|
|
20231006,130700,530134285,537,537,537,537,1
|
|
20231006,130600,530133748,538,538,538,538,1
|
|
20231006,130500,530133210,536,537,537,536,39
|
|
20231006,130400,530112302,537,537,537,537,199
|
|
20231006,130300,530005439,538,538,538,538,0
|
|
20231006,130200,530005439,538,536,538,536,4339
|
|
20231006,130100,527679733,538,536,538,536,16
|
|
20231006,130000,527671155,537,537,537,537,5
|
|
20231006,125900,527668470,537,537,537,537,5
|
|
20231006,125800,527665785,537,538,538,537,552
|
|
20231006,125700,527368860,536,536,538,536,45450
|
|
20231006,125600,503005657,534,534,534,534,7
|
|
20231006,125500,503001919,534,535,535,534,4050
|
|
20231006,125400,500838158,535,535,536,534,840
|
|
20231006,125300,500388761,535,535,535,535,4499
|
|
20231006,125200,497981796,535,537,537,535,1502
|
|
20231006,125100,497178223,537,536,537,535,1001
|
|
20231006,125000,496642685,537,536,537,536,502
|
|
20231006,124900,496373611,535,537,537,535,13
|
|
20231006,124800,496366632,537,535,537,535,1006
|
|
20231006,124700,495828410,534,534,534,534,1910
|
|
20231006,124600,494808470,534,534,534,534,12
|
|
20231006,124500,494802062,534,534,534,534,0
|
|
20231006,124400,494802062,534,537,537,534,777
|
|
20231006,124300,494385443,537,534,537,534,2374
|
|
20231006,124200,493117724,537,537,537,537,1
|
|
20231006,124100,493117187,534,535,537,534,2805
|
|
20231006,124000,491618881,537,536,537,535,1100
|
|
20231006,123900,491029194,536,537,537,536,105
|
|
20231006,123800,490972909,536,535,536,535,719
|
|
20231006,123700,490588231,535,534,535,534,1415
|
|
20231006,123600,489832615,535,535,535,535,21
|
|
20231006,123500,489821380,534,534,534,534,4373
|
|
20231006,123400,487486198,535,535,535,535,6267
|
|
20231006,123300,484133353,535,535,535,535,1836
|
|
20231006,123200,483151093,538,538,538,538,5
|
|
20231006,123100,483148403,538,538,538,538,0
|
|
20231006,123000,483148403,538,535,538,535,431
|
|
20231006,122900,482916660,535,535,535,535,1022
|
|
20231006,122800,482369890,534,538,538,534,15278
|
|
20231006,122700,474199873,538,535,538,534,4724
|
|
20231006,122600,471668596,535,535,535,535,300
|
|
20231006,122500,471508096,535,536,536,535,19265
|
|
20231006,122400,461200965,537,537,537,537,0
|
|
20231006,122300,461200965,537,537,537,537,4
|
|
20231006,122200,461198817,537,535,537,535,7002
|
|
20231006,122100,457452743,535,535,535,535,0
|
|
20231006,122000,457452743,535,535,535,535,2
|
|
20231006,121900,457451673,534,534,534,534,0
|
|
20231006,121800,457451673,534,535,535,534,1552
|
|
20231006,121700,456621777,535,537,537,535,3176
|
|
20231006,121600,454922275,537,534,537,534,3000
|
|
20231006,121500,453317275,534,538,538,534,843
|
|
20231006,121400,452866329,538,538,538,538,1
|
|
20231006,121300,452865791,538,536,538,535,10
|
|
20231006,121200,452860430,536,535,536,535,2761
|
|
20231006,121100,451383294,535,536,536,535,1741
|
|
20231006,121000,450451722,536,536,536,536,3371
|
|
20231006,120900,448644866,538,538,538,538,50
|
|
20231006,120800,448617966,537,538,538,537,444
|
|
20231006,120700,448379140,538,538,538,538,602
|
|
20231006,120600,448055264,538,538,538,538,0
|
|
20231006,120500,448055264,538,538,538,538,1
|
|
20231006,120400,448054726,537,537,537,537,1000
|
|
20231006,120300,447517726,537,539,539,537,280
|
|
20231006,120200,447367364,536,538,539,536,7616
|
|
20231006,120100,443276102,538,538,538,538,100
|
|
20231006,120000,443222302,536,538,538,536,5796
|
|
20231006,115900,440111765,538,538,538,538,0
|
|
20231006,115800,440111765,538,538,538,536,76
|
|
20231006,115700,440070977,536,536,536,536,600
|
|
20231006,115600,439749377,538,536,538,536,3434
|
|
20231006,115500,437908751,536,536,536,536,39
|
|
20231006,115400,437887847,535,536,536,535,656
|
|
20231006,115300,437536612,535,536,536,535,392
|
|
20231006,115200,437326506,536,536,536,536,35
|
|
20231006,115100,437307746,535,535,535,535,3000
|
|
20231006,115000,435702746,536,536,536,536,5
|
|
20231006,114900,435700066,536,536,536,536,1010
|
|
20231006,114800,435158706,536,536,536,536,734
|
|
20231006,114700,434765282,536,536,536,536,0
|
|
20231006,114600,434765282,536,536,536,536,522
|
|
20231006,114500,434485490,537,537,537,537,1310
|
|
20231006,114400,433782020,536,536,536,536,0
|
|
20231006,114300,433782020,536,536,536,536,500
|
|
20231006,114200,433514020,536,536,536,536,1147
|
|
20231006,114100,432899228,536,536,536,536,0
|
|
20231006,114000,432899228,536,536,536,536,10
|
|
20231006,113900,432893868,536,534,536,534,4000
|
|
20231006,113800,430757197,534,535,535,534,22
|
|
20231006,113700,430745438,534,535,535,534,4397
|
|
20231006,113600,428396821,534,534,534,534,646
|
|
20231006,113500,428051857,534,535,535,534,505
|
|
20231006,113400,427782182,535,535,535,535,202
|
|
20231006,113300,427674112,534,534,534,534,0
|
|
20231006,113200,427674112,534,535,535,534,2171
|
|
20231006,113100,426512713,536,536,536,535,344
|
|
20231006,113000,426328468,536,535,536,535,2001
|
|
20231006,112900,425257932,536,536,536,536,464
|
|
20231006,112800,425009228,536,536,536,536,1089
|
|
20231006,112700,424425524,536,536,536,536,341
|
|
20231006,112600,424242748,536,536,536,536,3
|
|
20231006,112500,424241140,536,535,536,535,9136
|
|
20231006,112400,419353375,535,535,535,534,955
|
|
20231006,112300,418842540,535,536,536,535,94
|
|
20231006,112200,418792160,534,535,536,534,2025
|
|
20231006,112100,417710678,534,536,536,534,3797
|
|
20231006,112000,415682112,535,535,535,535,0
|
|
20231006,111900,415682112,535,535,535,535,4341
|
|
20231006,111800,413359677,535,538,538,535,3205
|
|
20231006,111700,411644987,535,536,536,535,6000
|
|
20231006,111600,408430010,535,538,538,535,12001
|
|
20231006,111500,402000008,539,539,539,539,8
|
|
20231006,111400,401995696,539,539,540,539,212
|
|
20231006,111300,401881243,539,539,539,539,46
|
|
20231006,111200,401856449,540,539,540,537,262
|
|
20231006,111100,401715750,537,537,537,537,1000
|
|
20231006,111000,401178750,540,540,540,540,1
|
|
20231006,110900,401178210,536,536,536,536,300
|
|
20231006,110800,401017410,536,537,537,536,41845
|
|
20231006,110700,378550946,537,537,537,537,287
|
|
20231006,110600,378396827,537,536,537,536,2971
|
|
20231006,110500,376804361,537,538,538,537,6577
|
|
20231006,110400,373272511,537,539,539,537,7855
|
|
20231006,110300,369048559,538,538,538,538,0
|
|
20231006,110200,369048559,538,538,538,538,0
|
|
20231006,110100,369048559,538,538,538,538,575
|
|
20231006,110000,368739209,538,538,538,538,1318
|
|
20231006,105900,368030125,537,537,537,537,5001
|
|
20231006,105800,365344588,536,536,536,536,0
|
|
20231006,105700,365344588,536,536,536,536,0
|
|
20231006,105600,365344588,536,535,536,535,9275
|
|
20231006,105500,360382051,535,535,535,534,3043
|
|
20231006,105400,358755961,534,538,538,534,9648
|
|
20231006,105300,353585145,538,539,539,538,3589
|
|
20231006,105200,351652281,539,539,539,539,1000
|
|
20231006,105100,351113281,540,540,540,540,0
|
|
20231006,105000,351113281,540,540,540,540,5
|
|
20231006,104900,351110581,539,540,540,539,2886
|
|
20231006,104800,349552271,540,540,540,540,1071
|
|
20231006,104700,348973931,540,540,540,540,0
|
|
20231006,104600,348973931,540,540,540,540,10
|
|
20231006,104500,348968531,539,540,540,539,3000
|
|
20231006,104400,347351080,542,542,543,542,2061
|
|
20231006,104300,346232217,543,543,543,539,102
|
|
20231006,104200,346176835,543,542,543,540,6210
|
|
20231006,104100,342819735,542,540,542,540,5355
|
|
20231006,104000,339927359,540,540,540,539,4029
|
|
20231006,103900,337752682,539,538,539,536,7206
|
|
20231006,103800,333887216,539,539,540,539,923
|
|
20231006,103700,333389718,539,539,539,539,100
|
|
20231006,103600,333335818,539,539,539,539,100
|
|
20231006,103500,333281918,540,540,540,540,3
|
|
20231006,103400,333280298,540,540,542,540,6648
|
|
20231006,103300,329688738,541,541,541,540,458
|
|
20231006,103200,329440961,541,538,541,538,10882
|
|
20231006,103100,323566790,538,537,538,537,10
|
|
20231006,103000,323561417,536,537,537,536,1763
|
|
20231006,102900,322615317,537,537,537,537,1120
|
|
20231006,102800,322013877,537,537,537,537,262
|
|
20231006,102700,321873183,537,538,538,537,191
|
|
20231006,102600,321770615,535,536,536,535,1107
|
|
20231006,102500,321177984,536,535,536,534,6689
|
|
20231006,102400,317605969,534,535,535,534,2500
|
|
20231006,102300,316270456,534,538,538,534,3701
|
|
20231006,102200,314293636,535,538,538,535,8254
|
|
20231006,102100,309873939,538,538,538,538,1744
|
|
20231006,102000,308935667,537,536,538,536,9088
|
|
20231006,101900,304055995,536,538,538,536,5719
|
|
20231006,101800,300985812,538,538,538,537,1546
|
|
20231006,101700,300155604,537,537,537,536,1501
|
|
20231006,101600,299349650,538,538,538,538,4
|
|
20231006,101500,299347498,538,537,538,537,201
|
|
20231006,101400,299239560,537,537,537,537,2569
|
|
20231006,101300,297860007,537,536,537,536,942
|
|
20231006,101200,297355092,535,536,536,535,1334
|
|
20231006,101100,296640367,536,536,536,535,4391
|
|
20231006,101000,294286910,536,533,536,533,4575
|
|
20231006,100900,291845257,533,535,535,531,14357
|
|
20231006,100800,284186026,535,536,536,535,5023
|
|
20231006,100700,281498454,536,537,537,536,3394
|
|
20231006,100600,279679150,537,537,537,537,1555
|
|
20231006,100500,278844115,537,538,538,537,46
|
|
20231006,100400,278819412,536,537,538,536,4159
|
|
20231006,100300,276589591,536,539,539,536,11051
|
|
20231006,100200,270664976,536,536,536,536,1981
|
|
20231006,100100,269603160,536,538,538,536,4902
|
|
20231006,100000,266971922,538,538,538,538,322
|
|
20231006,095900,266798686,538,536,538,536,11900
|
|
20231006,095800,260420005,537,539,539,537,4665
|
|
20231006,095700,257912067,537,538,538,537,2109
|
|
20231006,095600,256779508,537,538,540,537,3371
|
|
20231006,095500,254965977,537,537,537,537,2401
|
|
20231006,095400,253676640,536,536,536,536,0
|
|
20231006,095300,253676640,536,541,541,536,6268
|
|
20231006,095200,250296746,541,539,541,539,948
|
|
20231006,095100,249784669,539,539,539,539,108
|
|
20231006,095000,249726457,539,540,540,536,202
|
|
20231006,094900,249617382,540,540,540,540,15
|
|
20231006,094800,249609282,535,540,540,535,4743
|
|
20231006,094700,247063794,542,540,542,539,5265
|
|
20231006,094600,244223884,540,540,540,540,201
|
|
20231006,094500,244115344,540,539,540,539,5012
|
|
20231006,094400,241408956,537,541,541,534,13055
|
|
20231006,094300,234394699,542,543,543,542,9660
|
|
20231006,094200,229154652,543,544,546,543,3686
|
|
20231006,094100,227149978,545,545,545,545,541
|
|
20231006,094000,226855133,545,546,546,544,5865
|
|
20231006,093900,223657672,546,544,546,544,1141
|
|
20231006,093800,223036148,546,547,547,545,3247
|
|
20231006,093700,221263435,548,548,548,545,7553
|
|
20231006,093600,217138960,547,546,548,546,12073
|
|
20231006,093500,210538708,546,543,546,543,7220
|
|
20231006,093400,206605438,545,541,545,540,10262
|
|
20231006,093300,201043231,541,540,541,540,1532
|
|
20231006,093200,200214719,540,538,540,536,23787
|
|
20231006,093100,187424422,540,543,543,537,38304
|
|
20231006,093000,166722556,544,547,547,544,9267
|
|
20231006,092900,161676293,546,546,547,545,7052
|
|
20231006,092800,157826321,546,547,548,546,3407
|
|
20231006,092700,155962789,548,547,548,547,2196
|
|
20231006,092600,154761547,548,546,549,546,44031
|
|
20231006,092500,130645589,546,545,547,545,5799
|
|
20231006,092400,127479871,547,546,548,540,7336
|
|
20231006,092300,123487470,546,545,546,543,8904
|
|
20231006,092200,118632157,545,543,545,543,3983
|
|
20231006,092100,116469164,543,539,543,539,2560
|
|
20231006,092000,115079907,538,540,543,537,1013
|
|
20231006,091900,114534825,540,542,542,537,10521
|
|
20231006,091800,108863225,543,543,544,543,7303
|
|
20231006,091700,104891403,544,542,544,542,6105
|
|
20231006,091600,101579962,542,538,542,536,5830
|
|
20231006,091500,98440818,540,540,540,540,21
|
|
20231006,091400,98429478,538,539,540,536,648
|
|
20231006,091300,98081808,539,540,542,535,21312
|
|
20231006,091200,86613198,540,542,542,540,2011
|
|
20231006,091100,85524960,540,541,543,540,16503
|
|
20231006,091000,76577943,540,537,540,537,12930
|
|
20231006,090900,69615254,536,533,536,531,29728
|
|
20231006,090800,53734942,533,534,534,533,2065
|
|
20231006,090700,52634294,531,532,534,531,3257
|
|
20231006,090600,50904820,531,535,535,531,7658
|
|
20231006,090500,46817843,535,524,535,524,3619
|
|
20231006,090400,44907726,528,527,528,520,18117
|
|
20231006,090300,35400189,526,533,533,526,35236
|
|
20231006,090200,16730990,531,536,536,531,6262
|
|
20231006,090100,13393006,536,535,536,532,6307
|
|
20231006,090000,10018345,534,531,535,531,18709
|