642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,193900,803407991,479,479,479,479,20768
|
|
20231011,193800,803407991,479,479,479,479,0
|
|
20231011,193700,803407991,479,479,479,479,0
|
|
20231011,193600,803407991,479,479,479,479,0
|
|
20231011,193500,803407991,479,479,479,479,0
|
|
20231011,193400,803407991,479,479,479,479,0
|
|
20231011,193300,803407991,479,479,479,479,0
|
|
20231011,193200,803407991,479,479,479,479,0
|
|
20231011,193100,803407991,479,479,479,479,0
|
|
20231011,193000,803407991,479,479,479,479,0
|
|
20231011,192900,803407991,479,479,479,479,0
|
|
20231011,192800,803407991,479,479,479,479,0
|
|
20231011,192700,803407991,479,479,479,479,0
|
|
20231011,192600,803407991,479,479,479,479,0
|
|
20231011,192500,803407991,479,479,479,479,0
|
|
20231011,192400,803407991,479,479,479,479,0
|
|
20231011,192300,803407991,479,479,479,479,0
|
|
20231011,192200,803407991,479,479,479,479,0
|
|
20231011,192100,803407991,479,479,479,479,0
|
|
20231011,192000,803407991,479,479,479,479,0
|
|
20231011,191900,803407991,479,479,479,479,0
|
|
20231011,191800,803407991,479,479,479,479,0
|
|
20231011,191700,803407991,479,479,479,479,0
|
|
20231011,191600,803407991,479,479,479,479,0
|
|
20231011,191500,803407991,479,479,479,479,0
|
|
20231011,191400,803407991,479,479,479,479,0
|
|
20231011,191300,803407991,479,479,479,479,0
|
|
20231011,191200,803407991,479,479,479,479,0
|
|
20231011,191100,803407991,479,479,479,479,0
|
|
20231011,191000,803407991,479,479,479,479,0
|
|
20231011,190900,803407991,479,479,479,479,20768
|
|
20231011,190800,803407991,479,479,479,479,0
|
|
20231011,190700,803407991,479,479,479,479,0
|
|
20231011,190600,803407991,479,479,479,479,0
|
|
20231011,190500,803407991,479,479,479,479,0
|
|
20231011,190400,803407991,479,479,479,479,0
|
|
20231011,190300,803407991,479,479,479,479,0
|
|
20231011,190200,803407991,479,479,479,479,0
|
|
20231011,190100,803407991,479,479,479,479,0
|
|
20231011,190000,803407991,479,479,479,479,0
|
|
20231011,185900,803407991,479,479,479,479,0
|
|
20231011,185800,803407991,479,479,479,479,0
|
|
20231011,185700,803407991,479,479,479,479,0
|
|
20231011,185600,803407991,479,479,479,479,0
|
|
20231011,185500,803407991,479,479,479,479,0
|
|
20231011,185400,803407991,479,479,479,479,0
|
|
20231011,185300,803407991,479,479,479,479,0
|
|
20231011,185200,803407991,479,479,479,479,0
|
|
20231011,185100,803407991,479,479,479,479,0
|
|
20231011,185000,803407991,479,479,479,479,0
|
|
20231011,184900,803407991,479,479,479,479,0
|
|
20231011,184800,803407991,479,479,479,479,0
|
|
20231011,184700,803407991,479,479,479,479,0
|
|
20231011,184600,803407991,479,479,479,479,0
|
|
20231011,184500,803407991,479,479,479,479,0
|
|
20231011,184400,803407991,479,479,479,479,0
|
|
20231011,184300,803407991,479,479,479,479,0
|
|
20231011,184200,803407991,479,479,479,479,0
|
|
20231011,184100,803407991,479,479,479,479,0
|
|
20231011,184000,803407991,479,479,479,479,0
|
|
20231011,183900,803407991,479,479,479,479,20768
|
|
20231011,183800,803407991,479,479,479,479,0
|
|
20231011,183700,803407991,479,479,479,479,0
|
|
20231011,183600,803407991,479,479,479,479,0
|
|
20231011,183500,803407991,479,479,479,479,0
|
|
20231011,183400,803407991,479,479,479,479,0
|
|
20231011,183300,803407991,479,479,479,479,0
|
|
20231011,183200,803407991,479,479,479,479,0
|
|
20231011,183100,803407991,479,479,479,479,0
|
|
20231011,183000,803407991,479,479,479,479,0
|
|
20231011,182900,803407991,479,479,479,479,0
|
|
20231011,182800,803407991,479,479,479,479,0
|
|
20231011,182700,803407991,479,479,479,479,0
|
|
20231011,182600,803407991,479,479,479,479,0
|
|
20231011,182500,803407991,479,479,479,479,0
|
|
20231011,182400,803407991,479,479,479,479,0
|
|
20231011,182300,803407991,479,479,479,479,0
|
|
20231011,182200,803407991,479,479,479,479,0
|
|
20231011,182100,803407991,479,479,479,479,0
|
|
20231011,182000,803407991,479,479,479,479,0
|
|
20231011,181900,803407991,479,479,479,479,0
|
|
20231011,181800,803407991,479,479,479,479,0
|
|
20231011,181700,803407991,479,479,479,479,0
|
|
20231011,181600,803407991,479,479,479,479,0
|
|
20231011,181500,803407991,479,479,479,479,0
|
|
20231011,181400,803407991,479,479,479,479,0
|
|
20231011,181300,803407991,479,479,479,479,0
|
|
20231011,181200,803407991,479,479,479,479,0
|
|
20231011,181100,803407991,479,479,479,479,0
|
|
20231011,181000,803407991,479,479,479,479,0
|
|
20231011,180900,803407991,479,479,479,479,20768
|
|
20231011,180800,803407991,479,479,479,479,0
|
|
20231011,180700,803407991,479,479,479,479,0
|
|
20231011,180600,803407991,479,479,479,479,0
|
|
20231011,180500,803407991,479,479,479,479,0
|
|
20231011,180400,803407991,479,479,479,479,0
|
|
20231011,180300,803407991,479,479,479,479,0
|
|
20231011,180200,803407991,479,479,479,479,0
|
|
20231011,180100,803407991,479,479,479,479,0
|
|
20231011,180000,803407991,479,479,479,479,0
|
|
20231011,175900,803407991,479,479,479,479,0
|
|
20231011,175800,803407991,479,479,479,479,0
|
|
20231011,175700,803407991,479,479,479,479,0
|
|
20231011,175600,803407991,479,479,479,479,0
|
|
20231011,175500,803407991,479,479,479,479,0
|
|
20231011,175400,803407991,479,479,479,479,0
|
|
20231011,175300,803407991,479,479,479,479,0
|
|
20231011,175200,803407991,479,479,479,479,0
|
|
20231011,175100,803407991,479,479,479,479,0
|
|
20231011,175000,803407991,479,479,479,479,0
|
|
20231011,174900,803407991,479,479,479,479,0
|
|
20231011,174800,803407991,479,479,479,479,0
|
|
20231011,174700,803407991,479,479,479,479,0
|
|
20231011,174600,803407991,479,479,479,479,0
|
|
20231011,174500,803407991,479,479,479,479,0
|
|
20231011,174400,803407991,479,479,479,479,0
|
|
20231011,174300,803407991,479,479,479,479,0
|
|
20231011,174200,803407991,479,479,479,479,0
|
|
20231011,174100,803407991,479,479,479,479,0
|
|
20231011,174000,803407991,479,479,479,479,0
|
|
20231011,173900,803407991,479,479,479,479,20768
|
|
20231011,173800,803407991,479,479,479,479,0
|
|
20231011,173700,803407991,479,479,479,479,0
|
|
20231011,173600,803407991,479,479,479,479,0
|
|
20231011,173500,803407991,479,479,479,479,0
|
|
20231011,173400,803407991,479,479,479,479,0
|
|
20231011,173300,803407991,479,479,479,479,0
|
|
20231011,173200,803407991,479,479,479,479,0
|
|
20231011,173100,803407991,479,479,479,479,0
|
|
20231011,173000,803407991,479,479,479,479,0
|
|
20231011,172900,803407991,479,479,479,479,0
|
|
20231011,172800,803407991,479,479,479,479,0
|
|
20231011,172700,803407991,479,479,479,479,0
|
|
20231011,172600,803407991,479,479,479,479,0
|
|
20231011,172500,803407991,479,479,479,479,0
|
|
20231011,172400,803407991,479,479,479,479,0
|
|
20231011,172300,803407991,479,479,479,479,0
|
|
20231011,172200,803407991,479,479,479,479,0
|
|
20231011,172100,803407991,479,479,479,479,0
|
|
20231011,172000,803407991,479,479,479,479,0
|
|
20231011,171900,803407991,479,479,479,479,0
|
|
20231011,171800,803407991,479,479,479,479,0
|
|
20231011,171700,803407991,479,479,479,479,0
|
|
20231011,171600,803407991,479,479,479,479,0
|
|
20231011,171500,803407991,479,479,479,479,0
|
|
20231011,171400,803407991,479,479,479,479,0
|
|
20231011,171300,803407991,479,479,479,479,0
|
|
20231011,171200,803407991,479,479,479,479,0
|
|
20231011,171100,803407991,479,479,479,479,0
|
|
20231011,171000,803407991,479,479,479,479,0
|
|
20231011,170900,803407991,479,479,479,479,20768
|
|
20231011,170800,803407991,479,479,479,479,0
|
|
20231011,170700,803407991,479,479,479,479,0
|
|
20231011,170600,803407991,479,479,479,479,0
|
|
20231011,170500,803407991,479,479,479,479,0
|
|
20231011,170400,803407991,479,479,479,479,0
|
|
20231011,170300,803407991,479,479,479,479,0
|
|
20231011,170200,803407991,479,479,479,479,0
|
|
20231011,170100,803407991,479,479,479,479,0
|
|
20231011,170000,803407991,479,479,479,479,0
|
|
20231011,165900,803407991,479,479,479,479,0
|
|
20231011,165800,803407991,479,479,479,479,0
|
|
20231011,165700,803407991,479,479,479,479,0
|
|
20231011,165600,803407991,479,479,479,479,0
|
|
20231011,165500,803407991,479,479,479,479,0
|
|
20231011,165400,803407991,479,479,479,479,0
|
|
20231011,165300,803407991,479,479,479,479,0
|
|
20231011,165200,803407991,479,479,479,479,0
|
|
20231011,165100,803407991,479,479,479,479,0
|
|
20231011,165000,803407991,479,479,479,479,0
|
|
20231011,164900,803407991,479,479,479,479,0
|
|
20231011,164800,803407991,479,479,479,479,0
|
|
20231011,164700,803407991,479,479,479,479,0
|
|
20231011,164600,803407991,479,479,479,479,0
|
|
20231011,164500,803407991,479,479,479,479,0
|
|
20231011,164400,803407991,479,479,479,479,0
|
|
20231011,164300,803407991,479,479,479,479,0
|
|
20231011,164200,803407991,479,479,479,479,0
|
|
20231011,164100,803407991,479,479,479,479,0
|
|
20231011,164000,803407991,479,479,479,479,0
|
|
20231011,163900,803407991,479,479,479,479,20768
|
|
20231011,163800,803407991,479,479,479,479,0
|
|
20231011,163700,803407991,479,479,479,479,0
|
|
20231011,163600,803407991,479,479,479,479,0
|
|
20231011,163500,803407991,479,479,479,479,0
|
|
20231011,163400,803407991,479,479,479,479,0
|
|
20231011,163300,803407991,479,479,479,479,0
|
|
20231011,163200,803407991,479,479,479,479,0
|
|
20231011,163100,803407991,479,479,479,479,0
|
|
20231011,163000,803407991,479,479,479,479,0
|
|
20231011,162900,803407991,479,479,479,479,0
|
|
20231011,162800,803407991,479,479,479,479,0
|
|
20231011,162700,803407991,479,479,479,479,0
|
|
20231011,162600,803407991,479,479,479,479,0
|
|
20231011,162500,803407991,479,479,479,479,0
|
|
20231011,162400,803407991,479,479,479,479,0
|
|
20231011,162300,803407991,479,479,479,479,0
|
|
20231011,162200,803407991,479,479,479,479,0
|
|
20231011,162100,803407991,479,479,479,479,0
|
|
20231011,162000,803407991,479,479,479,479,0
|
|
20231011,161900,803407991,479,479,479,479,0
|
|
20231011,161800,803407991,479,479,479,479,0
|
|
20231011,161700,803407991,479,479,479,479,0
|
|
20231011,161600,803407991,479,479,479,479,0
|
|
20231011,161500,803407991,479,479,479,479,0
|
|
20231011,161400,803407991,479,479,479,479,0
|
|
20231011,161300,803407991,479,479,479,479,0
|
|
20231011,161200,803407991,479,479,479,479,0
|
|
20231011,161100,803407991,479,479,479,479,0
|
|
20231011,161000,803407991,479,479,479,479,0
|
|
20231011,160900,803407991,479,479,479,479,20768
|
|
20231011,160800,803407991,479,479,479,479,0
|
|
20231011,160700,803407991,479,479,479,479,0
|
|
20231011,160600,803407991,479,479,479,479,0
|
|
20231011,160500,803407991,479,479,479,479,0
|
|
20231011,160400,803407991,479,479,479,479,0
|
|
20231011,160300,803407991,479,479,479,479,0
|
|
20231011,160200,803407991,479,479,479,479,0
|
|
20231011,160100,803407991,479,479,479,479,0
|
|
20231011,160000,803407991,479,479,479,479,0
|
|
20231011,155900,803407991,479,479,479,479,0
|
|
20231011,155800,803407991,479,479,479,479,0
|
|
20231011,155700,803407991,479,479,479,479,0
|
|
20231011,155600,803407991,479,479,479,479,0
|
|
20231011,155500,803407991,479,479,479,479,0
|
|
20231011,155400,803407991,479,479,479,479,0
|
|
20231011,155300,803407991,479,479,479,479,0
|
|
20231011,155200,803407991,479,479,479,479,0
|
|
20231011,155100,803407991,479,479,479,479,0
|
|
20231011,155000,803407991,479,479,479,479,0
|
|
20231011,154900,803407991,479,479,479,479,0
|
|
20231011,154800,803407991,479,479,479,479,0
|
|
20231011,154700,803407991,479,479,479,479,0
|
|
20231011,154600,803407991,479,479,479,479,0
|
|
20231011,154500,803407991,479,479,479,479,0
|
|
20231011,154400,803407991,479,479,479,479,0
|
|
20231011,154300,803407991,479,479,479,479,0
|
|
20231011,154200,803407991,479,479,479,479,0
|
|
20231011,154100,803407991,479,479,479,479,0
|
|
20231011,154000,803407991,479,479,479,479,0
|
|
20231011,153900,803407991,479,479,479,479,20768
|
|
20231011,153800,803407991,479,479,479,479,0
|
|
20231011,153700,803407991,479,479,479,479,0
|
|
20231011,153600,803407991,479,479,479,479,0
|
|
20231011,153500,803407991,479,479,479,479,0
|
|
20231011,153400,803407991,479,479,479,479,0
|
|
20231011,153300,803407991,479,479,479,479,0
|
|
20231011,153200,803407991,479,479,479,479,0
|
|
20231011,153100,803407991,479,479,479,479,0
|
|
20231011,153000,803407991,479,479,479,479,20768
|
|
20231011,152900,793460119,480,480,480,480,0
|
|
20231011,152800,793460119,480,480,480,480,0
|
|
20231011,152700,793460119,480,480,480,480,0
|
|
20231011,152600,793460119,480,480,480,480,0
|
|
20231011,152500,793460119,480,480,480,480,0
|
|
20231011,152400,793460119,480,480,480,480,0
|
|
20231011,152300,793460119,480,480,480,480,0
|
|
20231011,152200,793460119,480,480,480,480,0
|
|
20231011,152100,793460119,480,480,480,480,0
|
|
20231011,152000,793460119,480,480,480,480,0
|
|
20231011,151900,793460119,480,480,481,480,7088
|
|
20231011,151800,790052391,480,480,481,480,10809
|
|
20231011,151700,784863871,480,480,480,480,2640
|
|
20231011,151600,783596671,481,482,482,481,55
|
|
20231011,151500,783570211,482,482,482,482,115
|
|
20231011,151400,783514781,482,481,482,481,3968
|
|
20231011,151300,781605676,479,478,479,478,583
|
|
20231011,151200,781326502,478,481,481,478,8091
|
|
20231011,151100,777457827,481,480,481,480,5
|
|
20231011,151000,777455423,481,481,481,481,1
|
|
20231011,150900,777454942,479,479,479,479,0
|
|
20231011,150800,777454942,479,479,479,479,10
|
|
20231011,150700,777450152,479,481,481,479,35
|
|
20231011,150600,777433327,481,481,481,481,5
|
|
20231011,150500,777430922,482,482,482,482,2
|
|
20231011,150400,777429958,482,480,482,480,800
|
|
20231011,150300,777045091,480,480,480,478,5389
|
|
20231011,150200,774469145,479,480,480,479,2103
|
|
20231011,150100,773460808,481,481,481,481,0
|
|
20231011,150000,773460808,481,481,481,481,4197
|
|
20231011,145900,771442051,479,480,480,479,7436
|
|
20231011,145800,767878308,481,481,481,481,0
|
|
20231011,145700,767878308,481,481,481,481,703
|
|
20231011,145600,767540165,479,480,480,479,8390
|
|
20231011,145500,763516990,481,481,481,481,58
|
|
20231011,145400,763489092,482,482,482,482,1200
|
|
20231011,145300,762910692,482,482,482,482,0
|
|
20231011,145200,762910692,482,482,482,482,10
|
|
20231011,145100,762905872,482,482,482,482,1
|
|
20231011,145000,762905390,479,481,481,479,8426
|
|
20231011,144900,758856248,481,481,481,481,664
|
|
20231011,144800,758536864,481,482,482,481,4118
|
|
20231011,144700,756556105,481,482,482,481,6001
|
|
20231011,144600,753669623,482,482,482,482,3229
|
|
20231011,144500,752113245,482,483,483,482,469
|
|
20231011,144400,751887080,483,483,483,483,1
|
|
20231011,144300,751886597,483,483,483,483,3
|
|
20231011,144200,751885148,483,482,483,482,289
|
|
20231011,144100,751745811,482,482,482,482,2717
|
|
20231011,144000,750436217,482,483,483,482,6840
|
|
20231011,143900,747138218,483,483,483,483,0
|
|
20231011,143800,747138218,483,483,483,483,183
|
|
20231011,143700,747049829,483,483,483,483,16
|
|
20231011,143600,747042101,483,483,484,482,1823
|
|
20231011,143500,746162712,483,484,484,483,2375
|
|
20231011,143400,745015567,484,484,484,484,3
|
|
20231011,143300,745014115,484,484,484,484,0
|
|
20231011,143200,745014115,484,484,484,484,1
|
|
20231011,143100,745013631,483,483,483,483,90
|
|
20231011,143000,744970161,484,484,484,484,304
|
|
20231011,142900,744823025,484,484,484,484,0
|
|
20231011,142800,744823025,484,485,485,484,12001
|
|
20231011,142700,739014540,484,485,485,484,872
|
|
20231011,142600,738592320,485,485,485,485,14
|
|
20231011,142500,738585530,484,484,484,484,0
|
|
20231011,142400,738585530,484,484,484,484,4123
|
|
20231011,142300,736589998,484,484,484,484,4523
|
|
20231011,142200,734400866,483,482,483,482,1028
|
|
20231011,142100,733904343,483,483,483,483,1115
|
|
20231011,142000,733365798,484,484,484,484,3
|
|
20231011,141900,733364346,484,484,484,484,20
|
|
20231011,141800,733354666,484,484,484,484,0
|
|
20231011,141700,733354666,484,484,484,484,5
|
|
20231011,141600,733352246,484,484,484,484,0
|
|
20231011,141500,733352246,484,482,484,482,1505
|
|
20231011,141400,732626492,482,482,482,482,4671
|
|
20231011,141300,730375070,484,484,484,482,1198
|
|
20231011,141200,729797238,484,484,484,480,23624
|
|
20231011,141100,718449797,484,484,484,484,1
|
|
20231011,141000,718449313,482,482,482,481,46
|
|
20231011,140900,718427142,481,482,484,481,2700
|
|
20231011,140800,717128072,481,484,484,481,6632
|
|
20231011,140700,713932961,482,483,483,482,1894
|
|
20231011,140600,713020048,484,482,484,482,537
|
|
20231011,140500,712761210,483,484,484,483,3603
|
|
20231011,140400,711020735,484,484,484,484,358
|
|
20231011,140300,710847463,484,484,484,484,10
|
|
20231011,140200,710842623,484,484,484,484,132
|
|
20231011,140100,710778735,484,484,484,484,1
|
|
20231011,140000,710778251,485,486,486,485,434
|
|
20231011,135900,710567654,485,485,485,485,4461
|
|
20231011,135800,708404069,485,485,485,485,0
|
|
20231011,135700,708404069,485,484,485,484,988
|
|
20231011,135600,707925876,484,484,484,484,10
|
|
20231011,135500,707921036,484,484,484,484,4
|
|
20231011,135400,707919100,485,485,485,485,301
|
|
20231011,135300,707773115,485,485,485,485,4459
|
|
20231011,135200,705610500,485,485,485,484,1357
|
|
20231011,135100,704952856,484,484,484,484,2400
|
|
20231011,135000,703791256,485,486,486,484,9788
|
|
20231011,134900,699044118,486,487,487,486,3621
|
|
20231011,134800,697282589,487,486,487,486,705
|
|
20231011,134700,696939404,485,485,485,485,384
|
|
20231011,134600,696753164,485,486,486,485,1739
|
|
20231011,134500,695908099,487,488,488,487,109
|
|
20231011,134400,695854909,488,488,488,488,2
|
|
20231011,134300,695853933,484,484,484,484,1300
|
|
20231011,134200,695224733,485,487,487,485,7103
|
|
20231011,134100,691776762,488,488,488,488,172
|
|
20231011,134000,691692826,488,488,488,488,73
|
|
20231011,133900,691657202,488,489,489,488,1831
|
|
20231011,133800,690763662,489,489,489,489,0
|
|
20231011,133700,690763662,489,488,489,488,406
|
|
20231011,133600,690565528,489,489,489,489,302
|
|
20231011,133500,690417850,488,489,489,488,1001
|
|
20231011,133400,689929361,488,488,488,488,1956
|
|
20231011,133300,688974833,488,488,488,488,9005
|
|
20231011,133200,684580393,489,488,489,488,108
|
|
20231011,133100,684527681,488,488,488,488,2482
|
|
20231011,133000,683316465,488,489,489,488,366
|
|
20231011,132900,683137641,489,489,489,489,380
|
|
20231011,132800,682951821,489,489,489,489,3274
|
|
20231011,132700,681350835,490,490,490,490,100
|
|
20231011,132600,681301835,491,491,491,491,1
|
|
20231011,132500,681301344,490,490,491,490,208
|
|
20231011,132400,681199423,491,491,491,491,1
|
|
20231011,132300,681198932,491,490,491,490,1495
|
|
20231011,132200,680465296,491,490,491,490,5
|
|
20231011,132100,680462845,492,492,492,492,0
|
|
20231011,132000,680462845,492,492,492,492,0
|
|
20231011,131900,680462845,492,492,492,492,350
|
|
20231011,131800,680290645,492,489,492,489,16593
|
|
20231011,131700,672168883,488,488,488,488,5041
|
|
20231011,131600,669708875,488,488,488,486,677
|
|
20231011,131500,669379838,488,488,488,488,108
|
|
20231011,131400,669327134,488,488,488,488,1
|
|
20231011,131300,669326646,486,487,487,486,7150
|
|
20231011,131200,665851739,487,487,487,487,1000
|
|
20231011,131100,665364739,487,487,487,487,30
|
|
20231011,131000,665350129,487,487,487,487,1100
|
|
20231011,130900,664814429,489,489,489,489,11
|
|
20231011,130800,664809050,487,487,487,487,1246
|
|
20231011,130700,664202248,489,490,490,489,104
|
|
20231011,130600,664151292,490,490,490,490,283
|
|
20231011,130500,664012622,490,488,490,488,844
|
|
20231011,130400,663599524,489,489,489,489,0
|
|
20231011,130300,663599524,489,489,489,489,0
|
|
20231011,130200,663599524,489,489,489,489,2367
|
|
20231011,130100,662442061,489,489,489,489,2097
|
|
20231011,130000,661416628,489,488,489,488,651
|
|
20231011,125900,661098305,486,486,486,486,3924
|
|
20231011,125800,659191241,486,485,486,485,1873
|
|
20231011,125700,658282425,485,487,487,485,5909
|
|
20231011,125600,655410849,488,488,488,488,11
|
|
20231011,125500,655405481,489,489,489,489,830
|
|
20231011,125400,654999611,486,486,486,486,0
|
|
20231011,125300,654999611,486,489,489,485,43620
|
|
20231011,125200,633797025,492,492,492,492,55
|
|
20231011,125100,633769965,492,489,492,487,30718
|
|
20231011,125000,618731806,489,490,490,489,3335
|
|
20231011,124900,617100936,490,490,490,490,2
|
|
20231011,124800,617099956,492,492,492,492,0
|
|
20231011,124700,617099956,492,492,492,492,0
|
|
20231011,124600,617099956,492,492,492,492,543
|
|
20231011,124500,616832800,492,492,492,492,113
|
|
20231011,124400,616777204,492,492,492,492,0
|
|
20231011,124300,616777204,492,490,492,490,590
|
|
20231011,124200,616486956,490,490,490,490,84
|
|
20231011,124100,616445796,492,492,492,492,543
|
|
20231011,124000,616178640,492,492,492,492,500
|
|
20231011,123900,615932640,490,491,492,490,407
|
|
20231011,123800,615732605,490,490,490,490,0
|
|
20231011,123700,615732605,490,490,490,490,30
|
|
20231011,123600,615717905,491,490,492,489,6095
|
|
20231011,123500,612732395,490,490,492,490,5
|
|
20231011,123400,612729943,492,492,492,492,1
|
|
20231011,123300,612729451,490,491,491,490,3931
|
|
20231011,123200,610801003,492,492,492,492,173
|
|
20231011,123100,610715887,492,492,492,491,1269
|
|
20231011,123000,610092244,492,493,493,492,109
|
|
20231011,122900,610038508,491,491,491,491,1000
|
|
20231011,122800,609547508,494,494,494,494,181
|
|
20231011,122700,609458094,494,493,494,491,3187
|
|
20231011,122600,607890667,493,493,493,493,49
|
|
20231011,122500,607866510,494,494,494,494,0
|
|
20231011,122400,607866510,494,494,494,494,0
|
|
20231011,122300,607866510,494,494,494,494,1
|
|
20231011,122200,607866016,489,494,494,489,2592
|
|
20231011,122100,606591588,491,491,491,491,973
|
|
20231011,122000,606113845,490,491,491,490,1118
|
|
20231011,121900,605565550,491,491,491,491,0
|
|
20231011,121800,605565550,491,491,491,491,0
|
|
20231011,121700,605565550,491,491,491,491,4339
|
|
20231011,121600,603435101,491,491,491,491,1232
|
|
20231011,121500,602830189,494,494,494,494,108
|
|
20231011,121400,602776837,494,494,494,494,0
|
|
20231011,121300,602776837,494,494,494,494,0
|
|
20231011,121200,602776837,494,494,494,494,1086
|
|
20231011,121100,602240353,494,494,494,494,6
|
|
20231011,121000,602237389,494,493,494,493,112
|
|
20231011,120900,602182062,494,494,494,494,233
|
|
20231011,120800,602066960,494,494,494,494,21
|
|
20231011,120700,602056586,494,495,495,491,1147
|
|
20231011,120600,601491072,495,495,495,495,0
|
|
20231011,120500,601491072,495,495,495,495,535
|
|
20231011,120400,601226247,495,495,495,495,0
|
|
20231011,120300,601226247,495,493,495,493,1669
|
|
20231011,120200,600403428,488,491,491,488,2126
|
|
20231011,120100,599363855,493,493,493,493,503
|
|
20231011,120000,599115876,496,497,497,493,4016
|
|
20231011,115900,597128295,497,497,497,497,16
|
|
20231011,115800,597120343,497,493,497,493,5337
|
|
20231011,115700,594479324,493,493,495,493,3617
|
|
20231011,115600,592693010,493,494,494,488,104
|
|
20231011,115500,592642152,494,493,494,493,214
|
|
20231011,115400,592536596,494,494,494,494,1
|
|
20231011,115300,592536102,492,492,494,492,3124
|
|
20231011,115200,590996922,492,494,494,492,3238
|
|
20231011,115100,589397754,494,494,494,494,915
|
|
20231011,115000,588945744,494,493,494,493,692
|
|
20231011,114900,588603898,493,493,493,493,144
|
|
20231011,114800,588532906,495,493,495,493,1091
|
|
20231011,114700,587993883,494,494,494,494,207
|
|
20231011,114600,587891625,495,491,495,491,1348
|
|
20231011,114500,587224672,491,495,495,491,1308
|
|
20231011,114400,586578012,495,491,495,491,566
|
|
20231011,114300,586300059,491,490,491,490,5664
|
|
20231011,114200,583521904,490,488,490,488,1295
|
|
20231011,114100,582887637,486,484,486,484,6351
|
|
20231011,114000,579806378,485,486,486,485,597
|
|
20231011,113900,579516819,486,485,490,485,1524
|
|
20231011,113800,578771232,485,486,486,482,1517
|
|
20231011,113700,578037344,486,487,490,485,2036
|
|
20231011,113600,577045777,486,488,488,486,2168
|
|
20231011,113500,575992077,488,488,492,482,11753
|
|
20231011,113400,570292523,488,489,492,488,3165
|
|
20231011,113300,568739602,491,491,495,488,9177
|
|
20231011,113200,564249911,491,492,495,491,1811
|
|
20231011,113100,563358898,493,495,495,493,635
|
|
20231011,113000,563045835,495,496,496,493,1748
|
|
20231011,112900,562182467,495,495,495,495,1456
|
|
20231011,112800,561461747,495,495,495,490,22898
|
|
20231011,112700,550206403,494,494,494,493,2224
|
|
20231011,112600,549109049,495,495,495,495,207
|
|
20231011,112500,549006584,496,495,496,491,7280
|
|
20231011,112400,545421118,495,496,496,495,3831
|
|
20231011,112300,543522217,496,496,497,496,1891
|
|
20231011,112200,542584130,495,496,496,495,4799
|
|
20231011,112100,540208610,498,499,499,496,239
|
|
20231011,112000,540090061,495,499,499,495,4798
|
|
20231011,111900,537698665,499,497,500,497,17571
|
|
20231011,111800,528932503,497,497,499,495,9877
|
|
20231011,111700,524024650,497,499,502,493,11317
|
|
20231011,111600,518389839,503,501,504,497,12027
|
|
20231011,111500,512362537,506,501,507,501,36387
|
|
20231011,111400,494085846,501,500,503,499,24276
|
|
20231011,111300,481890969,499,500,503,496,16052
|
|
20231011,111200,473879962,500,491,500,491,90184
|
|
20231011,111100,429182928,490,491,492,490,2195
|
|
20231011,111000,428105675,492,489,493,489,5546
|
|
20231011,110900,425383357,489,490,490,489,3395
|
|
20231011,110800,423721492,490,491,491,490,12508
|
|
20231011,110700,417585064,491,491,491,491,1644
|
|
20231011,110600,416777860,491,495,495,491,7756
|
|
20231011,110500,412958176,495,494,496,492,13478
|
|
20231011,110400,406295068,490,494,495,488,23168
|
|
20231011,110300,394855864,489,490,495,489,50687
|
|
20231011,110200,369948489,490,485,490,485,74237
|
|
20231011,110100,333646414,485,484,485,484,4415
|
|
20231011,110000,331505140,484,484,484,484,1497
|
|
20231011,105900,330780592,484,484,484,484,3283
|
|
20231011,105800,329191620,484,484,484,484,514
|
|
20231011,105700,328942844,484,483,484,483,764
|
|
20231011,105600,328573153,483,483,483,483,4
|
|
20231011,105500,328571221,483,483,483,483,1423
|
|
20231011,105400,327883912,482,482,482,482,997
|
|
20231011,105300,327403358,483,483,483,483,3
|
|
20231011,105200,327401909,484,482,484,482,610
|
|
20231011,105100,327107176,484,484,484,484,0
|
|
20231011,105000,327107176,484,482,484,482,1793
|
|
20231011,104900,326241364,482,482,482,482,192
|
|
20231011,104800,326148820,482,484,484,482,748
|
|
20231011,104700,325787014,483,483,483,483,189
|
|
20231011,104600,325695727,483,483,485,483,7021
|
|
20231011,104500,322302586,484,484,484,484,1487
|
|
20231011,104400,321582878,484,483,484,483,2223
|
|
20231011,104300,320508943,483,481,483,481,1480
|
|
20231011,104200,319795855,481,481,481,481,368
|
|
20231011,104100,319618847,481,481,481,481,2783
|
|
20231011,104000,318280224,480,480,480,480,31
|
|
20231011,103900,318265344,481,481,481,481,604
|
|
20231011,103800,317974820,481,481,481,481,52
|
|
20231011,103700,317949808,481,481,481,481,540
|
|
20231011,103600,317690068,481,479,481,479,1160
|
|
20231011,103500,317132248,481,481,481,481,1
|
|
20231011,103400,317131767,478,481,481,478,794
|
|
20231011,103300,316750423,481,481,481,481,0
|
|
20231011,103200,316750423,481,481,481,481,0
|
|
20231011,103100,316750423,481,479,481,477,3888
|
|
20231011,103000,314890297,481,481,481,481,1131
|
|
20231011,102900,314346286,479,480,480,479,650
|
|
20231011,102800,314034335,481,481,481,481,274
|
|
20231011,102700,313902541,481,481,481,481,5970
|
|
20231011,102600,311030971,481,481,481,478,1174
|
|
20231011,102500,310466460,481,481,481,481,0
|
|
20231011,102400,310466460,481,481,481,478,1167
|
|
20231011,102300,309905610,481,478,481,478,3
|
|
20231011,102200,309904173,479,479,479,475,8980
|
|
20231011,102100,305615223,477,480,480,475,14995
|
|
20231011,102000,298442238,481,481,481,481,94
|
|
20231011,101900,298397024,481,480,481,480,2522
|
|
20231011,101800,297186424,481,483,483,481,6717
|
|
20231011,101700,293955521,483,483,484,483,1093
|
|
20231011,101600,293427514,484,484,484,484,2
|
|
20231011,101500,293426546,480,484,484,480,3630
|
|
20231011,101400,291683334,481,484,484,480,5204
|
|
20231011,101300,289180461,485,485,485,485,5
|
|
20231011,101200,289178036,485,482,485,482,1464
|
|
20231011,101100,288469445,482,482,482,481,4176
|
|
20231011,101000,286458642,481,483,483,481,4633
|
|
20231011,100900,284224996,482,482,482,482,187
|
|
20231011,100800,284134862,485,485,486,485,5239
|
|
20231011,100700,281593804,485,486,486,481,3689
|
|
20231011,100600,279810272,483,486,486,483,1894
|
|
20231011,100500,278895410,484,484,487,484,635
|
|
20231011,100400,278587660,487,487,487,485,632
|
|
20231011,100300,278280542,485,486,487,485,8020
|
|
20231011,100200,274379358,487,487,487,487,1091
|
|
20231011,100100,273848041,487,487,487,487,4664
|
|
20231011,100000,271576673,487,487,487,487,365
|
|
20231011,095900,271398918,487,487,487,487,9
|
|
20231011,095800,271394535,487,483,487,483,1370
|
|
20231011,095700,270729467,483,484,484,483,1956
|
|
20231011,095600,269784331,481,485,485,481,10001
|
|
20231011,095500,264960476,485,486,486,485,581
|
|
20231011,095400,264678286,486,485,486,485,551
|
|
20231011,095300,264410900,486,487,487,486,3747
|
|
20231011,095200,262586813,487,484,488,484,25015
|
|
20231011,095100,250433675,484,484,484,484,605
|
|
20231011,095000,250140855,484,484,484,484,2090
|
|
20231011,094900,249129295,484,483,484,483,303
|
|
20231011,094800,248982850,483,482,483,482,1539
|
|
20231011,094700,248240724,480,480,480,480,300
|
|
20231011,094600,248096724,480,482,482,480,16495
|
|
20231011,094500,240169050,483,483,483,483,109
|
|
20231011,094400,240116403,483,483,483,483,4210
|
|
20231011,094300,238082973,484,484,485,483,2319
|
|
20231011,094200,236961273,484,484,485,484,9193
|
|
20231011,094100,232511587,485,485,485,485,4744
|
|
20231011,094000,230210747,485,483,485,483,2704
|
|
20231011,093900,228903715,483,483,483,482,2767
|
|
20231011,093800,227568344,485,485,485,485,1090
|
|
20231011,093700,227039694,485,484,485,482,6641
|
|
20231011,093600,223835014,483,485,485,483,18113
|
|
20231011,093500,215081718,484,485,486,484,7557
|
|
20231011,093400,211415704,486,487,487,486,1389
|
|
20231011,093300,210739561,485,487,487,485,457
|
|
20231011,093200,210517910,488,487,488,487,1240
|
|
20231011,093100,209913281,487,488,488,487,6444
|
|
20231011,093000,206768619,488,486,489,486,6997
|
|
20231011,092900,203353783,486,485,486,484,13661
|
|
20231011,092800,196727976,484,485,485,484,2161
|
|
20231011,092700,195681678,486,489,490,486,16344
|
|
20231011,092600,187715562,490,487,490,487,13008
|
|
20231011,092500,181362247,487,485,488,485,20582
|
|
20231011,092400,171322293,482,485,485,482,73859
|
|
20231011,092300,135699048,484,486,486,484,780
|
|
20231011,092200,135321262,486,484,491,484,38914
|
|
20231011,092100,116325317,486,479,486,479,55336
|
|
20231011,092000,89612026,479,480,480,479,2009
|
|
20231011,091900,88647715,478,478,480,478,1753
|
|
20231011,091800,87807605,478,478,480,478,2094
|
|
20231011,091700,86804869,478,480,480,478,3207
|
|
20231011,091600,85269456,480,480,480,479,314
|
|
20231011,091500,85119036,480,478,480,478,5252
|
|
20231011,091400,82603313,479,480,480,479,2265
|
|
20231011,091300,81518366,478,481,481,478,1915
|
|
20231011,091200,80602383,482,477,482,477,20125
|
|
20231011,091100,70938239,479,478,479,477,2546
|
|
20231011,091000,69721652,478,479,479,478,9320
|
|
20231011,090900,65262822,480,475,480,475,32117
|
|
20231011,090800,49914816,476,476,476,475,1599
|
|
20231011,090700,49153777,476,475,476,475,2462
|
|
20231011,090600,47983327,474,475,476,474,5382
|
|
20231011,090500,45428973,475,474,476,474,551
|
|
20231011,090400,45167751,474,475,475,474,11088
|
|
20231011,090300,39904956,478,478,479,474,6211
|
|
20231011,090200,36936064,478,479,479,470,31427
|
|
20231011,090100,22049119,479,476,483,476,23046
|
|
20231011,090000,11025602,476,474,479,474,21614
|