643 lines
29 KiB
CSV
643 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,194000,1710548338,464,464,464,464,11498
|
|
20231010,193900,1710548338,464,464,464,464,0
|
|
20231010,193800,1710548338,464,464,464,464,0
|
|
20231010,193700,1710548338,464,464,464,464,0
|
|
20231010,193600,1710548338,464,464,464,464,0
|
|
20231010,193500,1710548338,464,464,464,464,0
|
|
20231010,193400,1710548338,464,464,464,464,0
|
|
20231010,193300,1710548338,464,464,464,464,0
|
|
20231010,193200,1710548338,464,464,464,464,0
|
|
20231010,193100,1710548338,464,464,464,464,0
|
|
20231010,193000,1710548338,464,464,464,464,0
|
|
20231010,192900,1710548338,464,464,464,464,0
|
|
20231010,192800,1710548338,464,464,464,464,0
|
|
20231010,192700,1710548338,464,464,464,464,0
|
|
20231010,192600,1710548338,464,464,464,464,0
|
|
20231010,192500,1710548338,464,464,464,464,0
|
|
20231010,192400,1710548338,464,464,464,464,0
|
|
20231010,192300,1710548338,464,464,464,464,0
|
|
20231010,192200,1710548338,464,464,464,464,0
|
|
20231010,192100,1710548338,464,464,464,464,0
|
|
20231010,192000,1710548338,464,464,464,464,0
|
|
20231010,191900,1710548338,464,464,464,464,0
|
|
20231010,191800,1710548338,464,464,464,464,0
|
|
20231010,191700,1710548338,464,464,464,464,0
|
|
20231010,191600,1710548338,464,464,464,464,0
|
|
20231010,191500,1710548338,464,464,464,464,0
|
|
20231010,191400,1710548338,464,464,464,464,0
|
|
20231010,191300,1710548338,464,464,464,464,0
|
|
20231010,191200,1710548338,464,464,464,464,0
|
|
20231010,191100,1710548338,464,464,464,464,0
|
|
20231010,191000,1710548338,464,464,464,464,11498
|
|
20231010,190900,1710548338,464,464,464,464,0
|
|
20231010,190800,1710548338,464,464,464,464,0
|
|
20231010,190700,1710548338,464,464,464,464,0
|
|
20231010,190600,1710548338,464,464,464,464,0
|
|
20231010,190500,1710548338,464,464,464,464,0
|
|
20231010,190400,1710548338,464,464,464,464,0
|
|
20231010,190300,1710548338,464,464,464,464,0
|
|
20231010,190200,1710548338,464,464,464,464,0
|
|
20231010,190100,1710548338,464,464,464,464,0
|
|
20231010,190000,1710548338,464,464,464,464,0
|
|
20231010,185900,1710548338,464,464,464,464,0
|
|
20231010,185800,1710548338,464,464,464,464,0
|
|
20231010,185700,1710548338,464,464,464,464,0
|
|
20231010,185600,1710548338,464,464,464,464,0
|
|
20231010,185500,1710548338,464,464,464,464,0
|
|
20231010,185400,1710548338,464,464,464,464,0
|
|
20231010,185300,1710548338,464,464,464,464,0
|
|
20231010,185200,1710548338,464,464,464,464,0
|
|
20231010,185100,1710548338,464,464,464,464,0
|
|
20231010,185000,1710548338,464,464,464,464,0
|
|
20231010,184900,1710548338,464,464,464,464,0
|
|
20231010,184800,1710548338,464,464,464,464,0
|
|
20231010,184700,1710548338,464,464,464,464,0
|
|
20231010,184600,1710548338,464,464,464,464,0
|
|
20231010,184500,1710548338,464,464,464,464,0
|
|
20231010,184400,1710548338,464,464,464,464,0
|
|
20231010,184300,1710548338,464,464,464,464,0
|
|
20231010,184200,1710548338,464,464,464,464,0
|
|
20231010,184100,1710548338,464,464,464,464,0
|
|
20231010,184000,1710548338,464,464,464,464,11498
|
|
20231010,183900,1710548338,464,464,464,464,0
|
|
20231010,183800,1710548338,464,464,464,464,0
|
|
20231010,183700,1710548338,464,464,464,464,0
|
|
20231010,183600,1710548338,464,464,464,464,0
|
|
20231010,183500,1710548338,464,464,464,464,0
|
|
20231010,183400,1710548338,464,464,464,464,0
|
|
20231010,183300,1710548338,464,464,464,464,0
|
|
20231010,183200,1710548338,464,464,464,464,0
|
|
20231010,183100,1710548338,464,464,464,464,0
|
|
20231010,183000,1710548338,464,464,464,464,0
|
|
20231010,182900,1710548338,464,464,464,464,0
|
|
20231010,182800,1710548338,464,464,464,464,0
|
|
20231010,182700,1710548338,464,464,464,464,0
|
|
20231010,182600,1710548338,464,464,464,464,0
|
|
20231010,182500,1710548338,464,464,464,464,0
|
|
20231010,182400,1710548338,464,464,464,464,0
|
|
20231010,182300,1710548338,464,464,464,464,0
|
|
20231010,182200,1710548338,464,464,464,464,0
|
|
20231010,182100,1710548338,464,464,464,464,0
|
|
20231010,182000,1710548338,464,464,464,464,0
|
|
20231010,181900,1710548338,464,464,464,464,0
|
|
20231010,181800,1710548338,464,464,464,464,0
|
|
20231010,181700,1710548338,464,464,464,464,0
|
|
20231010,181600,1710548338,464,464,464,464,0
|
|
20231010,181500,1710548338,464,464,464,464,0
|
|
20231010,181400,1710548338,464,464,464,464,0
|
|
20231010,181300,1710548338,464,464,464,464,0
|
|
20231010,181200,1710548338,464,464,464,464,0
|
|
20231010,181100,1710548338,464,464,464,464,0
|
|
20231010,181000,1710548338,464,464,464,464,11498
|
|
20231010,180900,1710548338,464,464,464,464,0
|
|
20231010,180800,1710548338,464,464,464,464,0
|
|
20231010,180700,1710548338,464,464,464,464,0
|
|
20231010,180600,1710548338,464,464,464,464,0
|
|
20231010,180500,1710548338,464,464,464,464,0
|
|
20231010,180400,1710548338,464,464,464,464,0
|
|
20231010,180300,1710548338,464,464,464,464,0
|
|
20231010,180200,1710548338,464,464,464,464,0
|
|
20231010,180100,1710548338,464,464,464,464,0
|
|
20231010,180000,1710548338,464,464,464,464,0
|
|
20231010,175900,1710548338,464,464,464,464,0
|
|
20231010,175800,1710548338,464,464,464,464,0
|
|
20231010,175700,1710548338,464,464,464,464,0
|
|
20231010,175600,1710548338,464,464,464,464,0
|
|
20231010,175500,1710548338,464,464,464,464,0
|
|
20231010,175400,1710548338,464,464,464,464,0
|
|
20231010,175300,1710548338,464,464,464,464,0
|
|
20231010,175200,1710548338,464,464,464,464,0
|
|
20231010,175100,1710548338,464,464,464,464,0
|
|
20231010,175000,1710548338,464,464,464,464,0
|
|
20231010,174900,1710548338,464,464,464,464,0
|
|
20231010,174800,1710548338,464,464,464,464,0
|
|
20231010,174700,1710548338,464,464,464,464,0
|
|
20231010,174600,1710548338,464,464,464,464,0
|
|
20231010,174500,1710548338,464,464,464,464,0
|
|
20231010,174400,1710548338,464,464,464,464,0
|
|
20231010,174300,1710548338,464,464,464,464,0
|
|
20231010,174200,1710548338,464,464,464,464,0
|
|
20231010,174100,1710548338,464,464,464,464,0
|
|
20231010,174000,1710548338,464,464,464,464,11498
|
|
20231010,173900,1710548338,464,464,464,464,0
|
|
20231010,173800,1710548338,464,464,464,464,0
|
|
20231010,173700,1710548338,464,464,464,464,0
|
|
20231010,173600,1710548338,464,464,464,464,0
|
|
20231010,173500,1710548338,464,464,464,464,0
|
|
20231010,173400,1710548338,464,464,464,464,0
|
|
20231010,173300,1710548338,464,464,464,464,0
|
|
20231010,173200,1710548338,464,464,464,464,0
|
|
20231010,173100,1710548338,464,464,464,464,0
|
|
20231010,173000,1710548338,464,464,464,464,0
|
|
20231010,172900,1710548338,464,464,464,464,0
|
|
20231010,172800,1710548338,464,464,464,464,0
|
|
20231010,172700,1710548338,464,464,464,464,0
|
|
20231010,172600,1710548338,464,464,464,464,0
|
|
20231010,172500,1710548338,464,464,464,464,0
|
|
20231010,172400,1710548338,464,464,464,464,0
|
|
20231010,172300,1710548338,464,464,464,464,0
|
|
20231010,172200,1710548338,464,464,464,464,0
|
|
20231010,172100,1710548338,464,464,464,464,0
|
|
20231010,172000,1710548338,464,464,464,464,0
|
|
20231010,171900,1710548338,464,464,464,464,0
|
|
20231010,171800,1710548338,464,464,464,464,0
|
|
20231010,171700,1710548338,464,464,464,464,0
|
|
20231010,171600,1710548338,464,464,464,464,0
|
|
20231010,171500,1710548338,464,464,464,464,0
|
|
20231010,171400,1710548338,464,464,464,464,0
|
|
20231010,171300,1710548338,464,464,464,464,0
|
|
20231010,171200,1710548338,464,464,464,464,0
|
|
20231010,171100,1710548338,464,464,464,464,0
|
|
20231010,171000,1710548338,464,464,464,464,11498
|
|
20231010,170900,1710548338,464,464,464,464,0
|
|
20231010,170800,1710548338,464,464,464,464,0
|
|
20231010,170700,1710548338,464,464,464,464,0
|
|
20231010,170600,1710548338,464,464,464,464,0
|
|
20231010,170500,1710548338,464,464,464,464,0
|
|
20231010,170400,1710548338,464,464,464,464,0
|
|
20231010,170300,1710548338,464,464,464,464,0
|
|
20231010,170200,1710548338,464,464,464,464,0
|
|
20231010,170100,1710548338,464,464,464,464,0
|
|
20231010,170000,1710548338,464,464,464,464,0
|
|
20231010,165900,1710548338,464,464,464,464,0
|
|
20231010,165800,1710548338,464,464,464,464,0
|
|
20231010,165700,1710548338,464,464,464,464,0
|
|
20231010,165600,1710548338,464,464,464,464,0
|
|
20231010,165500,1710548338,464,464,464,464,0
|
|
20231010,165400,1710548338,464,464,464,464,0
|
|
20231010,165300,1710548338,464,464,464,464,0
|
|
20231010,165200,1710548338,464,464,464,464,0
|
|
20231010,165100,1710548338,464,464,464,464,0
|
|
20231010,165000,1710548338,464,464,464,464,0
|
|
20231010,164900,1710548338,464,464,464,464,0
|
|
20231010,164800,1710548338,464,464,464,464,0
|
|
20231010,164700,1710548338,464,464,464,464,0
|
|
20231010,164600,1710548338,464,464,464,464,0
|
|
20231010,164500,1710548338,464,464,464,464,0
|
|
20231010,164400,1710548338,464,464,464,464,0
|
|
20231010,164300,1710548338,464,464,464,464,0
|
|
20231010,164200,1710548338,464,464,464,464,0
|
|
20231010,164100,1710548338,464,464,464,464,0
|
|
20231010,164000,1710548338,464,464,464,464,11498
|
|
20231010,163900,1710548338,464,464,464,464,0
|
|
20231010,163800,1710548338,464,464,464,464,0
|
|
20231010,163700,1710548338,464,464,464,464,0
|
|
20231010,163600,1710548338,464,464,464,464,0
|
|
20231010,163500,1710548338,464,464,464,464,0
|
|
20231010,163400,1710548338,464,464,464,464,0
|
|
20231010,163300,1710548338,464,464,464,464,0
|
|
20231010,163200,1710548338,464,464,464,464,0
|
|
20231010,163100,1710548338,464,464,464,464,0
|
|
20231010,163000,1710548338,464,464,464,464,0
|
|
20231010,162900,1710548338,464,464,464,464,0
|
|
20231010,162800,1710548338,464,464,464,464,0
|
|
20231010,162700,1710548338,464,464,464,464,0
|
|
20231010,162600,1710548338,464,464,464,464,0
|
|
20231010,162500,1710548338,464,464,464,464,0
|
|
20231010,162400,1710548338,464,464,464,464,0
|
|
20231010,162300,1710548338,464,464,464,464,0
|
|
20231010,162200,1710548338,464,464,464,464,0
|
|
20231010,162100,1710548338,464,464,464,464,0
|
|
20231010,162000,1710548338,464,464,464,464,0
|
|
20231010,161900,1710548338,464,464,464,464,0
|
|
20231010,161800,1710548338,464,464,464,464,0
|
|
20231010,161700,1710548338,464,464,464,464,0
|
|
20231010,161600,1710548338,464,464,464,464,0
|
|
20231010,161500,1710548338,464,464,464,464,0
|
|
20231010,161400,1710548338,464,464,464,464,0
|
|
20231010,161300,1710548338,464,464,464,464,0
|
|
20231010,161200,1710548338,464,464,464,464,0
|
|
20231010,161100,1710548338,464,464,464,464,0
|
|
20231010,161000,1710548338,464,464,464,464,11498
|
|
20231010,160900,1710548338,464,464,464,464,0
|
|
20231010,160800,1710548338,464,464,464,464,0
|
|
20231010,160700,1710548338,464,464,464,464,0
|
|
20231010,160600,1710548338,464,464,464,464,0
|
|
20231010,160500,1710548338,464,464,464,464,0
|
|
20231010,160400,1710548338,464,464,464,464,0
|
|
20231010,160300,1710548338,464,464,464,464,0
|
|
20231010,160200,1710548338,464,464,464,464,0
|
|
20231010,160100,1710548338,464,464,464,464,0
|
|
20231010,160000,1710548338,464,464,464,464,0
|
|
20231010,155900,1710548338,464,464,464,464,0
|
|
20231010,155800,1710548338,464,464,464,464,0
|
|
20231010,155700,1710548338,464,464,464,464,0
|
|
20231010,155600,1710548338,464,464,464,464,0
|
|
20231010,155500,1710548338,464,464,464,464,0
|
|
20231010,155400,1710548338,464,464,464,464,0
|
|
20231010,155300,1710548338,464,464,464,464,0
|
|
20231010,155200,1710548338,464,464,464,464,0
|
|
20231010,155100,1710548338,464,464,464,464,0
|
|
20231010,155000,1710548338,464,464,464,464,0
|
|
20231010,154900,1710548338,464,464,464,464,0
|
|
20231010,154800,1710548338,464,464,464,464,0
|
|
20231010,154700,1710548338,464,464,464,464,0
|
|
20231010,154600,1710548338,464,464,464,464,0
|
|
20231010,154500,1710548338,464,464,464,464,0
|
|
20231010,154400,1710548338,464,464,464,464,0
|
|
20231010,154300,1710548338,464,464,464,464,0
|
|
20231010,154200,1710548338,464,464,464,464,0
|
|
20231010,154100,1710548338,464,464,464,464,0
|
|
20231010,154000,1710548338,464,464,464,464,11498
|
|
20231010,153900,1710548338,464,464,464,464,0
|
|
20231010,153800,1710548338,464,464,464,464,0
|
|
20231010,153700,1710548338,464,464,464,464,0
|
|
20231010,153600,1710548338,464,464,464,464,0
|
|
20231010,153500,1710548338,464,464,464,464,0
|
|
20231010,153400,1710548338,464,464,464,464,0
|
|
20231010,153300,1710548338,464,464,464,464,0
|
|
20231010,153200,1710548338,464,464,464,464,0
|
|
20231010,153100,1710548338,464,464,464,464,0
|
|
20231010,153000,1710548338,464,464,464,464,11498
|
|
20231010,152900,1705213266,465,465,465,465,0
|
|
20231010,152800,1705213266,465,465,465,465,0
|
|
20231010,152700,1705213266,465,465,465,465,0
|
|
20231010,152600,1705213266,465,465,465,465,0
|
|
20231010,152500,1705213266,465,465,465,465,0
|
|
20231010,152400,1705213266,465,465,465,465,0
|
|
20231010,152300,1705213266,465,465,465,465,0
|
|
20231010,152200,1705213266,465,465,465,465,0
|
|
20231010,152100,1705213266,465,465,465,465,0
|
|
20231010,152000,1705213266,465,465,465,465,0
|
|
20231010,151900,1705213266,465,463,465,463,320
|
|
20231010,151800,1705064706,462,464,464,462,2219
|
|
20231010,151700,1704036528,464,464,465,464,3667
|
|
20231010,151600,1702335025,465,464,465,463,1276
|
|
20231010,151500,1701742901,464,464,464,464,635
|
|
20231010,151400,1701448261,464,463,464,463,1010
|
|
20231010,151300,1700980206,463,463,463,463,397
|
|
20231010,151200,1700796395,463,462,463,462,36
|
|
20231010,151100,1700779746,462,462,462,461,17
|
|
20231010,151000,1700771897,461,463,463,461,3483
|
|
20231010,150900,1699166232,460,462,462,460,13280
|
|
20231010,150800,1693056026,464,461,464,460,153
|
|
20231010,150700,1692985569,460,460,460,460,2672
|
|
20231010,150600,1691756449,460,462,462,460,1091
|
|
20231010,150500,1691253520,464,463,464,460,16016
|
|
20231010,150400,1683875551,463,462,464,462,426
|
|
20231010,150300,1683678334,464,464,464,462,517
|
|
20231010,150200,1683438456,464,462,464,461,6993
|
|
20231010,150100,1680211383,462,462,462,460,9776
|
|
20231010,150000,1675696555,462,462,462,460,18897
|
|
20231010,145900,1666976556,464,464,464,462,446
|
|
20231010,145800,1666769618,464,461,464,461,1756
|
|
20231010,145700,1665959344,462,463,464,462,2419
|
|
20231010,145600,1664841594,464,464,464,462,13791
|
|
20231010,145500,1658468615,464,462,465,462,4182
|
|
20231010,145400,1656536238,462,465,466,462,5320
|
|
20231010,145300,1654078181,466,464,466,463,831
|
|
20231010,145200,1653693386,467,463,467,463,2106
|
|
20231010,145100,1652715179,463,464,465,462,648
|
|
20231010,145000,1652415200,463,463,463,463,883
|
|
20231010,144900,1652006371,462,461,462,460,33671
|
|
20231010,144800,1636489105,461,464,464,461,7438
|
|
20231010,144700,1633049469,464,465,465,464,3513
|
|
20231010,144600,1631419154,465,466,466,465,343
|
|
20231010,144500,1631259552,464,464,464,464,0
|
|
20231010,144400,1631259552,464,469,469,464,738
|
|
20231010,144300,1630913890,469,466,470,466,11630
|
|
20231010,144200,1625478508,467,466,467,466,19323
|
|
20231010,144100,1616473890,466,464,466,464,6722
|
|
20231010,144000,1613342791,464,464,464,463,8850
|
|
20231010,143900,1609244809,465,465,465,465,133
|
|
20231010,143800,1609182964,463,465,465,463,201
|
|
20231010,143700,1609089501,465,461,465,461,4446
|
|
20231010,143600,1607031013,463,464,465,461,14666
|
|
20231010,143500,1600249981,465,465,465,465,5
|
|
20231010,143400,1600247656,465,465,465,465,2
|
|
20231010,143300,1600246726,465,463,465,462,12505
|
|
20231010,143200,1594461481,463,464,465,462,11811
|
|
20231010,143100,1588991726,465,465,465,465,41
|
|
20231010,143000,1588972661,465,465,465,464,186
|
|
20231010,142900,1588886199,465,464,465,463,1160
|
|
20231010,142800,1588348575,465,466,466,465,30
|
|
20231010,142700,1588334605,466,466,466,463,10629
|
|
20231010,142600,1583406152,466,465,466,464,7238
|
|
20231010,142500,1580046584,466,464,466,464,1021
|
|
20231010,142400,1579572798,466,466,466,463,10893
|
|
20231010,142300,1574528250,463,465,466,463,5525
|
|
20231010,142200,1571968956,466,465,466,463,157
|
|
20231010,142100,1571896207,466,461,466,461,15435
|
|
20231010,142000,1564758097,462,462,462,461,14507
|
|
20231010,141900,1558065968,462,463,464,462,13508
|
|
20231010,141800,1551822639,463,464,464,463,123
|
|
20231010,141700,1551765568,465,465,465,465,300
|
|
20231010,141600,1551626068,465,467,467,462,1676
|
|
20231010,141500,1550849171,465,465,467,465,4000
|
|
20231010,141400,1548989167,469,468,469,464,16620
|
|
20231010,141300,1541247138,468,471,471,468,1146
|
|
20231010,141200,1540709307,471,472,472,467,5649
|
|
20231010,141100,1538062977,472,472,473,471,36800
|
|
20231010,141000,1520695154,472,465,472,465,12141
|
|
20231010,140900,1514981954,467,464,467,463,4460
|
|
20231010,140800,1512908671,463,462,464,462,3786
|
|
20231010,140700,1511152791,463,463,464,462,11549
|
|
20231010,140600,1505800226,463,464,466,461,64596
|
|
20231010,140500,1475860321,465,467,467,465,35752
|
|
20231010,140400,1459211000,468,468,468,468,9669
|
|
20231010,140300,1454685908,468,468,468,468,1
|
|
20231010,140200,1454685440,467,467,467,467,677
|
|
20231010,140100,1454369281,466,467,468,466,6025
|
|
20231010,140000,1451557902,467,467,467,467,1846
|
|
20231010,135900,1450695820,468,468,468,466,1146
|
|
20231010,135800,1450159705,468,468,468,466,9345
|
|
20231010,135700,1445803125,469,469,469,469,70
|
|
20231010,135600,1445770295,469,468,469,467,5274
|
|
20231010,135500,1443305515,469,468,469,467,3561
|
|
20231010,135400,1441638964,468,468,468,467,2980
|
|
20231010,135300,1440246024,468,466,468,466,7461
|
|
20231010,135200,1436765653,467,467,467,465,9031
|
|
20231010,135100,1432563363,467,467,468,467,2570
|
|
20231010,135000,1431363172,467,467,467,465,823
|
|
20231010,134900,1430980465,467,468,468,466,297
|
|
20231010,134800,1430842007,468,468,468,465,13202
|
|
20231010,134700,1424690588,468,469,469,468,6
|
|
20231010,134600,1424687775,469,469,469,466,10381
|
|
20231010,134500,1419846552,469,469,470,469,1920
|
|
20231010,134400,1418946070,469,469,469,469,13
|
|
20231010,134300,1418939973,469,467,469,467,1436
|
|
20231010,134200,1418267471,467,469,469,467,1058
|
|
20231010,134100,1417773373,466,468,469,466,5573
|
|
20231010,134000,1415175259,468,466,469,466,222
|
|
20231010,133900,1415071790,466,470,470,466,1872
|
|
20231010,133800,1414199032,470,471,471,466,1049
|
|
20231010,133700,1413708790,470,471,471,466,25813
|
|
20231010,133600,1401592018,468,471,471,466,3043
|
|
20231010,133500,1400171172,467,472,472,467,3634
|
|
20231010,133400,1398472994,472,471,472,471,38
|
|
20231010,133300,1398455094,471,471,472,466,3874
|
|
20231010,133200,1396648824,471,470,471,467,11995
|
|
20231010,133100,1391047086,471,467,471,467,2685
|
|
20231010,133000,1389790739,471,471,472,467,1278
|
|
20231010,132900,1389191840,471,471,472,471,50
|
|
20231010,132800,1389168284,471,471,472,468,5197
|
|
20231010,132700,1386730015,468,472,473,468,13557
|
|
20231010,132600,1380336245,472,468,472,468,46090
|
|
20231010,132500,1358629555,471,471,471,471,1000
|
|
20231010,132400,1358158555,471,470,471,468,2307
|
|
20231010,132300,1357074242,470,470,470,470,222
|
|
20231010,132200,1356969902,471,466,471,466,69343
|
|
20231010,132100,1324653559,466,468,468,466,19403
|
|
20231010,132000,1315608162,468,470,470,468,13057
|
|
20231010,131900,1309484187,470,474,474,470,18487
|
|
20231010,131800,1300779702,473,473,474,473,2072
|
|
20231010,131700,1299799536,472,473,473,472,699
|
|
20231010,131600,1299469108,475,477,477,471,12402
|
|
20231010,131500,1293592835,477,481,481,476,5066
|
|
20231010,131400,1291175912,481,473,481,472,45086
|
|
20231010,131300,1269582520,473,470,473,468,15778
|
|
20231010,131200,1262164007,470,468,470,468,14009
|
|
20231010,131100,1255580376,469,470,470,468,1146
|
|
20231010,131000,1255042930,470,469,470,468,7432
|
|
20231010,130900,1251561621,469,471,471,469,4525
|
|
20231010,130800,1249436654,472,472,472,470,5681
|
|
20231010,130700,1246760623,472,472,472,470,896
|
|
20231010,130600,1246337909,470,469,470,468,4060
|
|
20231010,130500,1244431872,469,469,469,469,70
|
|
20231010,130400,1244399042,469,470,470,466,1295
|
|
20231010,130300,1243792789,470,468,470,463,19701
|
|
20231010,130200,1234628375,470,468,470,468,4603
|
|
20231010,130100,1232474151,467,468,468,466,665
|
|
20231010,130000,1232163574,465,471,472,463,74654
|
|
20231010,125900,1197364561,472,471,472,471,487
|
|
20231010,125800,1197135177,472,471,472,470,2225
|
|
20231010,125700,1196088949,472,471,472,470,2685
|
|
20231010,125600,1194824319,474,471,474,471,261
|
|
20231010,125500,1194701269,474,474,474,474,0
|
|
20231010,125400,1194701269,474,470,474,470,134
|
|
20231010,125300,1194638181,470,473,473,470,9811
|
|
20231010,125200,1190011228,474,474,474,473,57
|
|
20231010,125100,1189984212,474,474,474,474,187
|
|
20231010,125000,1189895574,474,474,474,474,193
|
|
20231010,124900,1189804092,474,474,474,474,1
|
|
20231010,124800,1189803618,473,473,473,473,101
|
|
20231010,124700,1189755845,473,473,475,473,2977
|
|
20231010,124600,1188347196,473,473,473,472,920
|
|
20231010,124500,1187912931,474,475,476,474,10888
|
|
20231010,124400,1182740812,475,473,475,473,2243
|
|
20231010,124300,1181677723,473,473,473,473,810
|
|
20231010,124200,1181294593,473,472,473,468,14395
|
|
20231010,124100,1174542880,473,473,473,473,61
|
|
20231010,124000,1174514027,473,473,473,470,15870
|
|
20231010,123900,1167045940,473,473,473,473,690
|
|
20231010,123800,1166719570,474,474,474,474,3683
|
|
20231010,123700,1164973828,475,475,475,475,1307
|
|
20231010,123600,1164353003,475,476,476,475,264
|
|
20231010,123500,1164227438,476,474,476,474,638
|
|
20231010,123400,1163924396,474,474,474,474,429
|
|
20231010,123300,1163721050,474,474,474,474,307
|
|
20231010,123200,1163575532,474,474,474,474,223
|
|
20231010,123100,1163469830,474,473,474,473,9
|
|
20231010,123000,1163465566,473,473,474,472,4809
|
|
20231010,122900,1161194426,473,474,474,472,1916
|
|
20231010,122800,1160289788,474,474,475,472,5034
|
|
20231010,122700,1157911262,474,474,474,471,2499
|
|
20231010,122600,1156730170,474,469,474,469,49011
|
|
20231010,122500,1133691062,470,470,470,469,2762
|
|
20231010,122400,1132395533,470,474,474,470,44591
|
|
20231010,122300,1111394710,474,474,474,474,5185
|
|
20231010,122200,1108937020,473,475,475,473,1847
|
|
20231010,122100,1108062256,475,474,475,474,1058
|
|
20231010,122000,1107560746,474,475,475,473,3383
|
|
20231010,121900,1105959255,473,476,476,473,2397
|
|
20231010,121800,1104825378,476,475,476,473,5564
|
|
20231010,121700,1102189509,475,476,476,475,3804
|
|
20231010,121600,1100381469,476,475,476,475,5935
|
|
20231010,121500,1097558927,476,477,477,475,2929
|
|
20231010,121400,1096162012,478,475,478,475,2041
|
|
20231010,121300,1095192492,475,474,475,473,1126
|
|
20231010,121200,1094659506,473,474,474,473,3886
|
|
20231010,121100,1092821016,474,474,474,474,52
|
|
20231010,121000,1092796368,473,473,473,473,10
|
|
20231010,120900,1092791638,472,475,475,472,22891
|
|
20231010,120800,1081953576,474,477,477,474,27970
|
|
20231010,120700,1068682979,476,479,479,476,3314
|
|
20231010,120600,1067100726,480,480,480,479,726
|
|
20231010,120500,1066752930,481,478,481,476,3673
|
|
20231010,120400,1064993226,476,477,478,476,3279
|
|
20231010,120300,1063432156,476,478,478,476,3478
|
|
20231010,120200,1061773055,478,478,479,476,1174
|
|
20231010,120100,1061211054,478,480,481,474,25762
|
|
20231010,120000,1048951070,480,478,480,478,1222
|
|
20231010,115900,1048365848,478,475,478,475,39000
|
|
20231010,115800,1029812738,476,478,478,476,26191
|
|
20231010,115700,1017344660,478,478,479,478,2345
|
|
20231010,115600,1016223251,478,476,478,476,4547
|
|
20231010,115500,1014054360,476,482,483,476,38791
|
|
20231010,115400,995464924,482,484,485,482,1041
|
|
20231010,115300,994962043,485,478,485,478,10050
|
|
20231010,115200,990140822,479,482,482,478,26334
|
|
20231010,115100,977490768,482,485,488,482,21107
|
|
20231010,115000,967289956,486,486,486,486,303
|
|
20231010,114900,967142698,487,487,487,487,0
|
|
20231010,114800,967142698,487,487,487,487,0
|
|
20231010,114700,967142698,487,487,487,487,2
|
|
20231010,114600,967141724,484,485,485,484,6235
|
|
20231010,114500,964121332,486,486,486,486,209
|
|
20231010,114400,964019758,487,486,487,486,520
|
|
20231010,114300,963766687,487,488,488,487,10
|
|
20231010,114200,963761812,488,486,488,485,853
|
|
20231010,114100,963346563,485,486,486,485,1505
|
|
20231010,114000,962615933,488,488,488,487,8935
|
|
20231010,113900,958264574,489,489,490,487,697
|
|
20231010,113800,957924667,490,489,490,489,1189
|
|
20231010,113700,957343242,489,487,489,487,2956
|
|
20231010,113600,955901293,489,488,489,487,971
|
|
20231010,113500,955427711,488,484,488,484,1608
|
|
20231010,113400,954643457,489,484,490,484,5023
|
|
20231010,113300,952205530,483,483,484,483,5073
|
|
20231010,113200,949755183,484,485,485,482,18263
|
|
20231010,113100,940927509,485,487,488,485,6748
|
|
20231010,113000,937645409,487,488,488,487,304
|
|
20231010,112900,937497158,488,487,489,486,495
|
|
20231010,112800,937256152,489,489,489,488,2934
|
|
20231010,112700,935821626,491,491,491,490,10110
|
|
20231010,112600,930867717,492,490,492,487,9110
|
|
20231010,112500,926401181,490,487,490,487,3070
|
|
20231010,112400,924906034,487,488,489,487,11200
|
|
20231010,112300,919435092,488,488,488,488,3120
|
|
20231010,112200,917912532,488,488,488,488,200
|
|
20231010,112100,917814932,488,488,488,488,190
|
|
20231010,112000,917722212,488,487,488,487,509
|
|
20231010,111900,917474320,488,488,488,488,350
|
|
20231010,111800,917303520,488,488,488,488,71
|
|
20231010,111700,917268872,488,486,488,484,20930
|
|
20231010,111600,907138341,485,488,488,485,10411
|
|
20231010,111500,902088286,488,487,488,487,1903
|
|
20231010,111400,901161523,487,487,487,487,121
|
|
20231010,111300,901102596,487,487,487,487,8631
|
|
20231010,111200,896899299,488,487,488,487,166
|
|
20231010,111100,896818454,487,487,487,487,1661
|
|
20231010,111000,896009547,487,488,488,487,98
|
|
20231010,110900,895961748,488,489,489,488,1633
|
|
20231010,110800,895164826,489,489,490,489,213
|
|
20231010,110700,895060667,489,488,489,488,169
|
|
20231010,110600,894978192,488,488,488,488,1004
|
|
20231010,110500,894488240,488,488,488,488,500
|
|
20231010,110400,894244240,488,485,488,483,6950
|
|
20231010,110300,890879158,488,489,490,485,581
|
|
20231010,110200,890595564,490,490,490,489,688
|
|
20231010,110100,890258449,490,490,490,490,1859
|
|
20231010,110000,889347539,490,489,490,488,1393
|
|
20231010,105900,888666446,489,486,489,486,9237
|
|
20231010,105800,884170191,486,485,486,485,10001
|
|
20231010,105700,879309800,485,485,485,485,3005
|
|
20231010,105600,877852375,485,485,485,485,2002
|
|
20231010,105500,876881405,485,485,485,485,0
|
|
20231010,105400,876881405,485,485,485,485,21
|
|
20231010,105300,876871220,485,485,485,483,3993
|
|
20231010,105200,874939762,485,484,485,483,6603
|
|
20231010,105100,871748859,484,484,484,484,791
|
|
20231010,105000,871366015,485,485,485,485,3551
|
|
20231010,104900,869643780,484,483,484,483,1054
|
|
20231010,104800,869134622,483,486,486,483,551
|
|
20231010,104700,868867424,483,484,486,483,10760
|
|
20231010,104600,863648788,484,484,484,482,131
|
|
20231010,104500,863585636,482,482,482,481,1433
|
|
20231010,104400,862895139,482,482,482,482,2311
|
|
20231010,104300,861781237,482,483,484,482,2279
|
|
20231010,104200,860680759,483,484,484,483,37
|
|
20231010,104100,860662878,484,484,484,484,36
|
|
20231010,104000,860645454,481,482,484,481,4102
|
|
20231010,103900,858670632,484,484,484,484,623
|
|
20231010,103800,858369100,484,484,485,484,1179
|
|
20231010,103700,857797997,481,485,485,481,2100
|
|
20231010,103600,856787001,485,485,485,481,7689
|
|
20231010,103500,853083196,483,485,485,483,558
|
|
20231010,103400,852812618,485,485,485,482,670
|
|
20231010,103300,852488328,481,481,481,481,3544
|
|
20231010,103200,850783664,481,483,483,481,300
|
|
20231010,103100,850638931,484,484,484,484,5500
|
|
20231010,103000,847976931,484,480,484,480,403
|
|
20231010,102900,847783483,480,486,486,480,3538
|
|
20231010,102800,846082921,485,485,486,485,1867
|
|
20231010,102700,845177422,485,485,485,480,17771
|
|
20231010,102600,836640675,485,485,485,485,187
|
|
20231010,102500,836549980,485,482,485,482,403
|
|
20231010,102400,836355710,482,485,485,482,912
|
|
20231010,102300,835916123,485,485,485,485,133
|
|
20231010,102200,835851618,485,483,486,482,10718
|
|
20231010,102100,830657008,484,485,485,484,1407
|
|
20231010,102000,829975423,486,485,486,485,11
|
|
20231010,101900,829970087,485,485,487,485,254
|
|
20231010,101800,829846811,487,485,487,485,4187
|
|
20231010,101700,827815379,485,485,485,485,1730
|
|
20231010,101600,826976329,485,482,485,482,1417
|
|
20231010,101500,826291689,482,481,483,481,8011
|
|
20231010,101400,822430480,482,480,482,478,11507
|
|
20231010,101300,816922509,482,480,482,480,11560
|
|
20231010,101200,811373685,480,482,482,480,11965
|
|
20231010,101100,805623778,483,483,483,483,1328
|
|
20231010,101000,804982354,483,483,483,482,8487
|
|
20231010,100900,800886694,482,485,485,482,11692
|
|
20231010,100800,795234983,485,485,485,485,1097
|
|
20231010,100700,794702938,485,485,486,485,1142
|
|
20231010,100600,794148069,486,486,486,486,41
|
|
20231010,100500,794128143,486,486,486,486,12
|
|
20231010,100400,794122311,487,485,487,483,8579
|
|
20231010,100300,789977879,486,486,486,486,101
|
|
20231010,100200,789928793,486,487,487,486,48
|
|
20231010,100100,789905464,483,489,489,483,4522
|
|
20231010,100000,787721096,483,489,489,483,9992
|
|
20231010,095900,782883677,489,490,490,489,18
|
|
20231010,095800,782874874,490,490,490,490,4
|
|
20231010,095700,782872914,490,487,490,484,39922
|
|
20231010,095600,763515038,491,491,491,487,187
|
|
20231010,095500,763423621,491,491,491,491,218
|
|
20231010,095400,763316583,491,489,491,486,16916
|
|
20231010,095300,755078211,489,488,489,487,2417
|
|
20231010,095200,753896800,487,490,490,487,4284
|
|
20231010,095100,751805642,493,487,493,486,19808
|
|
20231010,095000,742118623,489,489,489,487,4249
|
|
20231010,094900,740042280,488,490,490,488,1732
|
|
20231010,094800,739197062,488,490,490,487,15998
|
|
20231010,094700,731370265,491,492,493,491,4056
|
|
20231010,094600,729378641,493,494,494,491,9820
|
|
20231010,094500,724548129,494,494,494,493,10455
|
|
20231010,094400,719392300,495,495,495,494,4292
|
|
20231010,094300,717269762,495,493,495,493,2564
|
|
20231010,094200,716003114,493,494,494,493,4232
|
|
20231010,094100,713913775,494,492,494,490,10556
|
|
20231010,094000,708728560,492,494,494,492,1601
|
|
20231010,093900,707938716,494,490,494,489,10471
|
|
20231010,093800,702789085,490,489,492,489,5106
|
|
20231010,093700,700289528,489,492,492,489,5736
|
|
20231010,093600,697477721,492,492,492,492,256
|
|
20231010,093500,697351769,492,492,492,488,4639
|
|
20231010,093400,695083551,492,492,492,492,1096
|
|
20231010,093300,694544319,492,488,492,487,15937
|
|
20231010,093200,686745444,488,487,488,485,7112
|
|
20231010,093100,683293395,488,488,488,487,3133
|
|
20231010,093000,681767491,488,487,488,486,1123
|
|
20231010,092900,681219508,487,487,488,487,1001
|
|
20231010,092800,680731939,487,489,489,482,33192
|
|
20231010,092700,664700067,485,485,489,484,8617
|
|
20231010,092600,660521608,485,484,489,483,2872
|
|
20231010,092500,659131578,483,485,487,483,17427
|
|
20231010,092400,650704113,485,485,486,483,14255
|
|
20231010,092300,643803562,484,490,490,483,12616
|
|
20231010,092200,637688118,490,491,491,484,7583
|
|
20231010,092100,634000816,491,498,498,491,42759
|
|
20231010,092000,612926276,497,497,498,495,6634
|
|
20231010,091900,609630519,497,489,499,489,48088
|
|
20231010,091800,585883737,489,485,489,483,23685
|
|
20231010,091700,574352847,484,482,485,482,12184
|
|
20231010,091600,568458841,482,479,487,478,21217
|
|
20231010,091500,558255460,479,482,482,477,20639
|
|
20231010,091400,548388718,482,480,482,479,26237
|
|
20231010,091300,535801550,480,481,481,478,44865
|
|
20231010,091200,514297407,481,474,482,473,91925
|
|
20231010,091100,470302460,474,466,476,463,92068
|
|
20231010,091000,427229568,465,487,488,465,162345
|
|
20231010,090900,349493134,488,489,489,485,23903
|
|
20231010,090800,337845945,489,490,492,484,172033
|
|
20231010,090700,254084402,490,490,490,488,42986
|
|
20231010,090600,233082215,490,487,495,487,28232
|
|
20231010,090500,219230825,489,494,495,486,60926
|
|
20231010,090400,189446060,495,496,496,491,46587
|
|
20231010,090300,166413819,495,500,504,495,31239
|
|
20231010,090200,150826788,500,512,515,496,90714
|
|
20231010,090100,105123224,513,518,518,510,63014
|
|
20231010,090000,72808826,518,510,518,509,142673
|