642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193900,759416437,493,493,493,493,9287
|
|
20231012,193800,759416437,493,493,493,493,0
|
|
20231012,193700,759416437,493,493,493,493,0
|
|
20231012,193600,759416437,493,493,493,493,0
|
|
20231012,193500,759416437,493,493,493,493,0
|
|
20231012,193400,759416437,493,493,493,493,0
|
|
20231012,193300,759416437,493,493,493,493,0
|
|
20231012,193200,759416437,493,493,493,493,0
|
|
20231012,193100,759416437,493,493,493,493,0
|
|
20231012,193000,759416437,493,493,493,493,0
|
|
20231012,192900,759416437,493,493,493,493,0
|
|
20231012,192800,759416437,493,493,493,493,0
|
|
20231012,192700,759416437,493,493,493,493,0
|
|
20231012,192600,759416437,493,493,493,493,0
|
|
20231012,192500,759416437,493,493,493,493,0
|
|
20231012,192400,759416437,493,493,493,493,0
|
|
20231012,192300,759416437,493,493,493,493,0
|
|
20231012,192200,759416437,493,493,493,493,0
|
|
20231012,192100,759416437,493,493,493,493,0
|
|
20231012,192000,759416437,493,493,493,493,0
|
|
20231012,191900,759416437,493,493,493,493,0
|
|
20231012,191800,759416437,493,493,493,493,0
|
|
20231012,191700,759416437,493,493,493,493,0
|
|
20231012,191600,759416437,493,493,493,493,0
|
|
20231012,191500,759416437,493,493,493,493,0
|
|
20231012,191400,759416437,493,493,493,493,0
|
|
20231012,191300,759416437,493,493,493,493,0
|
|
20231012,191200,759416437,493,493,493,493,0
|
|
20231012,191100,759416437,493,493,493,493,0
|
|
20231012,191000,759416437,493,493,493,493,0
|
|
20231012,190900,759416437,493,493,493,493,9287
|
|
20231012,190800,759416437,493,493,493,493,0
|
|
20231012,190700,759416437,493,493,493,493,0
|
|
20231012,190600,759416437,493,493,493,493,0
|
|
20231012,190500,759416437,493,493,493,493,0
|
|
20231012,190400,759416437,493,493,493,493,0
|
|
20231012,190300,759416437,493,493,493,493,0
|
|
20231012,190200,759416437,493,493,493,493,0
|
|
20231012,190100,759416437,493,493,493,493,0
|
|
20231012,190000,759416437,493,493,493,493,0
|
|
20231012,185900,759416437,493,493,493,493,0
|
|
20231012,185800,759416437,493,493,493,493,0
|
|
20231012,185700,759416437,493,493,493,493,0
|
|
20231012,185600,759416437,493,493,493,493,0
|
|
20231012,185500,759416437,493,493,493,493,0
|
|
20231012,185400,759416437,493,493,493,493,0
|
|
20231012,185300,759416437,493,493,493,493,0
|
|
20231012,185200,759416437,493,493,493,493,0
|
|
20231012,185100,759416437,493,493,493,493,0
|
|
20231012,185000,759416437,493,493,493,493,0
|
|
20231012,184900,759416437,493,493,493,493,0
|
|
20231012,184800,759416437,493,493,493,493,0
|
|
20231012,184700,759416437,493,493,493,493,0
|
|
20231012,184600,759416437,493,493,493,493,0
|
|
20231012,184500,759416437,493,493,493,493,0
|
|
20231012,184400,759416437,493,493,493,493,0
|
|
20231012,184300,759416437,493,493,493,493,0
|
|
20231012,184200,759416437,493,493,493,493,0
|
|
20231012,184100,759416437,493,493,493,493,0
|
|
20231012,184000,759416437,493,493,493,493,0
|
|
20231012,183900,759416437,493,493,493,493,9287
|
|
20231012,183800,759416437,493,493,493,493,0
|
|
20231012,183700,759416437,493,493,493,493,0
|
|
20231012,183600,759416437,493,493,493,493,0
|
|
20231012,183500,759416437,493,493,493,493,0
|
|
20231012,183400,759416437,493,493,493,493,0
|
|
20231012,183300,759416437,493,493,493,493,0
|
|
20231012,183200,759416437,493,493,493,493,0
|
|
20231012,183100,759416437,493,493,493,493,0
|
|
20231012,183000,759416437,493,493,493,493,0
|
|
20231012,182900,759416437,493,493,493,493,0
|
|
20231012,182800,759416437,493,493,493,493,0
|
|
20231012,182700,759416437,493,493,493,493,0
|
|
20231012,182600,759416437,493,493,493,493,0
|
|
20231012,182500,759416437,493,493,493,493,0
|
|
20231012,182400,759416437,493,493,493,493,0
|
|
20231012,182300,759416437,493,493,493,493,0
|
|
20231012,182200,759416437,493,493,493,493,0
|
|
20231012,182100,759416437,493,493,493,493,0
|
|
20231012,182000,759416437,493,493,493,493,0
|
|
20231012,181900,759416437,493,493,493,493,0
|
|
20231012,181800,759416437,493,493,493,493,0
|
|
20231012,181700,759416437,493,493,493,493,0
|
|
20231012,181600,759416437,493,493,493,493,0
|
|
20231012,181500,759416437,493,493,493,493,0
|
|
20231012,181400,759416437,493,493,493,493,0
|
|
20231012,181300,759416437,493,493,493,493,0
|
|
20231012,181200,759416437,493,493,493,493,0
|
|
20231012,181100,759416437,493,493,493,493,0
|
|
20231012,181000,759416437,493,493,493,493,0
|
|
20231012,180900,759416437,493,493,493,493,9287
|
|
20231012,180800,759416437,493,493,493,493,0
|
|
20231012,180700,759416437,493,493,493,493,0
|
|
20231012,180600,759416437,493,493,493,493,0
|
|
20231012,180500,759416437,493,493,493,493,0
|
|
20231012,180400,759416437,493,493,493,493,0
|
|
20231012,180300,759416437,493,493,493,493,0
|
|
20231012,180200,759416437,493,493,493,493,0
|
|
20231012,180100,759416437,493,493,493,493,0
|
|
20231012,180000,759416437,493,493,493,493,0
|
|
20231012,175900,759416437,493,493,493,493,0
|
|
20231012,175800,759416437,493,493,493,493,0
|
|
20231012,175700,759416437,493,493,493,493,0
|
|
20231012,175600,759416437,493,493,493,493,0
|
|
20231012,175500,759416437,493,493,493,493,0
|
|
20231012,175400,759416437,493,493,493,493,0
|
|
20231012,175300,759416437,493,493,493,493,0
|
|
20231012,175200,759416437,493,493,493,493,0
|
|
20231012,175100,759416437,493,493,493,493,0
|
|
20231012,175000,759416437,493,493,493,493,0
|
|
20231012,174900,759416437,493,493,493,493,0
|
|
20231012,174800,759416437,493,493,493,493,0
|
|
20231012,174700,759416437,493,493,493,493,0
|
|
20231012,174600,759416437,493,493,493,493,0
|
|
20231012,174500,759416437,493,493,493,493,0
|
|
20231012,174400,759416437,493,493,493,493,0
|
|
20231012,174300,759416437,493,493,493,493,0
|
|
20231012,174200,759416437,493,493,493,493,0
|
|
20231012,174100,759416437,493,493,493,493,0
|
|
20231012,174000,759416437,493,493,493,493,0
|
|
20231012,173900,759416437,493,493,493,493,9287
|
|
20231012,173800,759416437,493,493,493,493,0
|
|
20231012,173700,759416437,493,493,493,493,0
|
|
20231012,173600,759416437,493,493,493,493,0
|
|
20231012,173500,759416437,493,493,493,493,0
|
|
20231012,173400,759416437,493,493,493,493,0
|
|
20231012,173300,759416437,493,493,493,493,0
|
|
20231012,173200,759416437,493,493,493,493,0
|
|
20231012,173100,759416437,493,493,493,493,0
|
|
20231012,173000,759416437,493,493,493,493,0
|
|
20231012,172900,759416437,493,493,493,493,0
|
|
20231012,172800,759416437,493,493,493,493,0
|
|
20231012,172700,759416437,493,493,493,493,0
|
|
20231012,172600,759416437,493,493,493,493,0
|
|
20231012,172500,759416437,493,493,493,493,0
|
|
20231012,172400,759416437,493,493,493,493,0
|
|
20231012,172300,759416437,493,493,493,493,0
|
|
20231012,172200,759416437,493,493,493,493,0
|
|
20231012,172100,759416437,493,493,493,493,0
|
|
20231012,172000,759416437,493,493,493,493,0
|
|
20231012,171900,759416437,493,493,493,493,0
|
|
20231012,171800,759416437,493,493,493,493,0
|
|
20231012,171700,759416437,493,493,493,493,0
|
|
20231012,171600,759416437,493,493,493,493,0
|
|
20231012,171500,759416437,493,493,493,493,0
|
|
20231012,171400,759416437,493,493,493,493,0
|
|
20231012,171300,759416437,493,493,493,493,0
|
|
20231012,171200,759416437,493,493,493,493,0
|
|
20231012,171100,759416437,493,493,493,493,0
|
|
20231012,171000,759416437,493,493,493,493,0
|
|
20231012,170900,759416437,493,493,493,493,9287
|
|
20231012,170800,759416437,493,493,493,493,0
|
|
20231012,170700,759416437,493,493,493,493,0
|
|
20231012,170600,759416437,493,493,493,493,0
|
|
20231012,170500,759416437,493,493,493,493,0
|
|
20231012,170400,759416437,493,493,493,493,0
|
|
20231012,170300,759416437,493,493,493,493,0
|
|
20231012,170200,759416437,493,493,493,493,0
|
|
20231012,170100,759416437,493,493,493,493,0
|
|
20231012,170000,759416437,493,493,493,493,0
|
|
20231012,165900,759416437,493,493,493,493,0
|
|
20231012,165800,759416437,493,493,493,493,0
|
|
20231012,165700,759416437,493,493,493,493,0
|
|
20231012,165600,759416437,493,493,493,493,0
|
|
20231012,165500,759416437,493,493,493,493,0
|
|
20231012,165400,759416437,493,493,493,493,0
|
|
20231012,165300,759416437,493,493,493,493,0
|
|
20231012,165200,759416437,493,493,493,493,0
|
|
20231012,165100,759416437,493,493,493,493,0
|
|
20231012,165000,759416437,493,493,493,493,0
|
|
20231012,164900,759416437,493,493,493,493,0
|
|
20231012,164800,759416437,493,493,493,493,0
|
|
20231012,164700,759416437,493,493,493,493,0
|
|
20231012,164600,759416437,493,493,493,493,0
|
|
20231012,164500,759416437,493,493,493,493,0
|
|
20231012,164400,759416437,493,493,493,493,0
|
|
20231012,164300,759416437,493,493,493,493,0
|
|
20231012,164200,759416437,493,493,493,493,0
|
|
20231012,164100,759416437,493,493,493,493,0
|
|
20231012,164000,759416437,493,493,493,493,0
|
|
20231012,163900,759416437,493,493,493,493,9287
|
|
20231012,163800,759416437,493,493,493,493,0
|
|
20231012,163700,759416437,493,493,493,493,0
|
|
20231012,163600,759416437,493,493,493,493,0
|
|
20231012,163500,759416437,493,493,493,493,0
|
|
20231012,163400,759416437,493,493,493,493,0
|
|
20231012,163300,759416437,493,493,493,493,0
|
|
20231012,163200,759416437,493,493,493,493,0
|
|
20231012,163100,759416437,493,493,493,493,0
|
|
20231012,163000,759416437,493,493,493,493,0
|
|
20231012,162900,759416437,493,493,493,493,0
|
|
20231012,162800,759416437,493,493,493,493,0
|
|
20231012,162700,759416437,493,493,493,493,0
|
|
20231012,162600,759416437,493,493,493,493,0
|
|
20231012,162500,759416437,493,493,493,493,0
|
|
20231012,162400,759416437,493,493,493,493,0
|
|
20231012,162300,759416437,493,493,493,493,0
|
|
20231012,162200,759416437,493,493,493,493,0
|
|
20231012,162100,759416437,493,493,493,493,0
|
|
20231012,162000,759416437,493,493,493,493,0
|
|
20231012,161900,759416437,493,493,493,493,0
|
|
20231012,161800,759416437,493,493,493,493,0
|
|
20231012,161700,759416437,493,493,493,493,0
|
|
20231012,161600,759416437,493,493,493,493,0
|
|
20231012,161500,759416437,493,493,493,493,0
|
|
20231012,161400,759416437,493,493,493,493,0
|
|
20231012,161300,759416437,493,493,493,493,0
|
|
20231012,161200,759416437,493,493,493,493,0
|
|
20231012,161100,759416437,493,493,493,493,0
|
|
20231012,161000,759416437,493,493,493,493,0
|
|
20231012,160900,759416437,493,493,493,493,9287
|
|
20231012,160800,759416437,493,493,493,493,0
|
|
20231012,160700,759416437,493,493,493,493,0
|
|
20231012,160600,759416437,493,493,493,493,0
|
|
20231012,160500,759416437,493,493,493,493,0
|
|
20231012,160400,759416437,493,493,493,493,0
|
|
20231012,160300,759416437,493,493,493,493,0
|
|
20231012,160200,759416437,493,493,493,493,0
|
|
20231012,160100,759416437,493,493,493,493,0
|
|
20231012,160000,759416437,493,493,493,493,0
|
|
20231012,155900,759416437,493,493,493,493,0
|
|
20231012,155800,759416437,493,493,493,493,0
|
|
20231012,155700,759416437,493,493,493,493,0
|
|
20231012,155600,759416437,493,493,493,493,0
|
|
20231012,155500,759416437,493,493,493,493,0
|
|
20231012,155400,759416437,493,493,493,493,0
|
|
20231012,155300,759416437,493,493,493,493,0
|
|
20231012,155200,759416437,493,493,493,493,0
|
|
20231012,155100,759416437,493,493,493,493,0
|
|
20231012,155000,759416437,493,493,493,493,0
|
|
20231012,154900,759416437,493,493,493,493,0
|
|
20231012,154800,759416437,493,493,493,493,0
|
|
20231012,154700,759416437,493,493,493,493,0
|
|
20231012,154600,759416437,493,493,493,493,0
|
|
20231012,154500,759416437,493,493,493,493,0
|
|
20231012,154400,759416437,493,493,493,493,0
|
|
20231012,154300,759416437,493,493,493,493,0
|
|
20231012,154200,759416437,493,493,493,493,0
|
|
20231012,154100,759416437,493,493,493,493,0
|
|
20231012,154000,759416437,493,493,493,493,0
|
|
20231012,153900,759416437,493,493,493,493,9287
|
|
20231012,153800,759416437,493,493,493,493,0
|
|
20231012,153700,759416437,493,493,493,493,0
|
|
20231012,153600,759416437,493,493,493,493,0
|
|
20231012,153500,759416437,493,493,493,493,0
|
|
20231012,153400,759416437,493,493,493,493,0
|
|
20231012,153300,759416437,493,493,493,493,0
|
|
20231012,153200,759416437,493,493,493,493,0
|
|
20231012,153100,759416437,493,493,493,493,0
|
|
20231012,153000,759416437,493,493,493,493,9287
|
|
20231012,152900,754837946,494,494,494,494,0
|
|
20231012,152800,754837946,494,494,494,494,0
|
|
20231012,152700,754837946,494,494,494,494,0
|
|
20231012,152600,754837946,494,494,494,494,0
|
|
20231012,152500,754837946,494,494,494,494,0
|
|
20231012,152400,754837946,494,494,494,494,0
|
|
20231012,152300,754837946,494,494,494,494,0
|
|
20231012,152200,754837946,494,494,494,494,0
|
|
20231012,152100,754837946,494,494,494,494,0
|
|
20231012,152000,754837946,494,494,494,494,0
|
|
20231012,151900,754837946,494,493,494,490,11589
|
|
20231012,151800,749145047,491,491,491,491,2
|
|
20231012,151700,749144065,491,491,491,491,0
|
|
20231012,151600,749144065,491,492,492,491,8028
|
|
20231012,151500,745195058,492,492,492,492,17
|
|
20231012,151400,745186694,493,492,493,491,12062
|
|
20231012,151300,739253175,492,492,492,492,2000
|
|
20231012,151200,738269175,492,493,493,492,371
|
|
20231012,151100,738086642,494,492,494,492,2019
|
|
20231012,151000,737093292,492,493,493,492,1603
|
|
20231012,150900,736303027,493,491,493,491,1154
|
|
20231012,150800,735735811,491,491,491,490,7008
|
|
20231012,150700,732301883,491,491,491,491,4739
|
|
20231012,150600,729975034,493,493,494,493,1895
|
|
20231012,150500,729038920,494,494,494,494,0
|
|
20231012,150400,729038920,494,494,494,494,0
|
|
20231012,150300,729038920,494,494,494,494,1
|
|
20231012,150200,729038426,490,490,490,490,200
|
|
20231012,150100,728940426,494,493,494,493,600
|
|
20231012,150000,728644226,494,493,494,493,14020
|
|
20231012,145900,721728351,493,490,493,489,4016
|
|
20231012,145800,719761894,493,490,493,489,4374
|
|
20231012,145700,717622315,490,492,493,490,9567
|
|
20231012,145600,712925462,493,493,493,493,0
|
|
20231012,145500,712925462,493,493,493,493,15
|
|
20231012,145400,712918067,493,493,493,493,102
|
|
20231012,145300,712867781,493,493,493,493,12
|
|
20231012,145200,712861865,493,493,493,493,3
|
|
20231012,145100,712860386,494,494,494,493,929
|
|
20231012,145000,712401461,494,494,494,494,100
|
|
20231012,144900,712352061,494,492,494,488,24197
|
|
20231012,144800,700515315,493,493,493,493,986
|
|
20231012,144700,700029217,493,493,493,493,0
|
|
20231012,144600,700029217,493,493,493,493,3
|
|
20231012,144500,700027738,489,490,491,489,30220
|
|
20231012,144400,685215999,490,493,493,490,13923
|
|
20231012,144300,678379498,493,493,493,493,811
|
|
20231012,144200,677979675,494,494,494,494,10
|
|
20231012,144100,677974735,494,494,494,494,1
|
|
20231012,144000,677974241,494,494,494,494,5
|
|
20231012,143900,677971771,494,494,494,494,2128
|
|
20231012,143800,676920539,494,494,494,494,0
|
|
20231012,143700,676920539,494,492,494,492,3889
|
|
20231012,143600,675007149,493,494,494,493,25
|
|
20231012,143500,674994819,494,491,494,491,1468
|
|
20231012,143400,674274028,491,491,491,491,13
|
|
20231012,143300,674267645,490,496,496,490,16123
|
|
20231012,143200,666360154,496,495,496,490,50196
|
|
20231012,143100,641663595,495,495,495,495,400
|
|
20231012,143000,641465595,496,496,496,496,10
|
|
20231012,142900,641460635,496,496,496,496,128
|
|
20231012,142800,641397147,496,496,496,496,0
|
|
20231012,142700,641397147,496,496,496,496,5000
|
|
20231012,142600,638917147,496,497,497,494,1576
|
|
20231012,142500,638137058,497,497,497,497,82
|
|
20231012,142400,638096304,497,497,497,497,5001
|
|
20231012,142300,635610807,494,494,494,494,69
|
|
20231012,142200,635576721,494,495,495,494,101
|
|
20231012,142100,635526727,495,495,495,495,2500
|
|
20231012,142000,634289227,495,495,495,495,0
|
|
20231012,141900,634289227,495,495,495,495,15
|
|
20231012,141800,634281802,498,498,498,498,1
|
|
20231012,141700,634281304,498,498,498,498,15
|
|
20231012,141600,634273834,495,495,495,495,2
|
|
20231012,141500,634272844,495,495,495,495,2000
|
|
20231012,141400,633282844,495,496,496,495,2146
|
|
20231012,141300,632220476,496,495,496,495,5616
|
|
20231012,141200,629434941,496,496,496,496,109
|
|
20231012,141100,629380877,496,496,496,496,10000
|
|
20231012,141000,624420877,497,497,497,497,2067
|
|
20231012,140900,623393578,497,498,498,497,145
|
|
20231012,140800,623321408,498,499,499,498,13294
|
|
20231012,140700,616700796,500,500,500,500,100
|
|
20231012,140600,616650796,498,499,500,498,3015
|
|
20231012,140500,615147322,500,502,502,500,1148
|
|
20231012,140400,614573202,502,502,502,502,334
|
|
20231012,140300,614405534,502,502,502,502,2727
|
|
20231012,140200,613036580,502,502,502,502,3214
|
|
20231012,140100,611423152,502,501,502,501,5571
|
|
20231012,140000,608626602,501,500,501,500,27522
|
|
20231012,135900,594855393,500,499,500,499,5185
|
|
20231012,135800,592268077,499,498,499,498,11267
|
|
20231012,135700,586654609,498,498,498,498,0
|
|
20231012,135600,586654609,498,497,498,497,6
|
|
20231012,135500,586651626,498,498,498,498,2
|
|
20231012,135400,586650630,497,497,497,497,323
|
|
20231012,135300,586490099,498,496,498,496,19
|
|
20231012,135200,586480657,495,495,495,495,923
|
|
20231012,135100,586023772,496,496,496,496,75
|
|
20231012,135000,585986572,496,495,496,495,2456
|
|
20231012,134900,584770811,495,495,495,495,3486
|
|
20231012,134800,583045241,495,496,496,495,4282
|
|
20231012,134700,580924625,496,496,496,496,82
|
|
20231012,134600,580883953,495,495,495,495,24
|
|
20231012,134500,580872073,496,496,496,496,0
|
|
20231012,134400,580872073,496,496,496,496,87
|
|
20231012,134300,580828921,496,496,496,496,0
|
|
20231012,134200,580828921,496,496,496,496,204
|
|
20231012,134100,580727737,498,498,498,498,1378
|
|
20231012,134000,580041493,497,497,497,497,1927
|
|
20231012,133900,579083774,497,497,497,497,3000
|
|
20231012,133800,577592774,498,498,498,498,1000
|
|
20231012,133700,577094774,498,498,498,497,634
|
|
20231012,133600,576779624,498,498,498,498,512
|
|
20231012,133500,576524648,497,496,497,496,18849
|
|
20231012,133400,567164161,496,494,496,494,461
|
|
20231012,133300,566935627,495,496,496,495,1100
|
|
20231012,133200,566390127,494,495,495,494,85
|
|
20231012,133100,566348099,494,494,494,494,818
|
|
20231012,133000,565944007,494,496,496,494,1515
|
|
20231012,132900,565193117,496,496,496,496,1990
|
|
20231012,132800,564206077,496,496,496,496,651
|
|
20231012,132700,563883181,496,496,496,496,11
|
|
20231012,132600,563877725,497,497,497,497,1031
|
|
20231012,132500,563365318,497,497,497,497,9
|
|
20231012,132400,563360845,497,498,498,497,168
|
|
20231012,132300,563277186,498,498,498,498,7
|
|
20231012,132200,563273700,498,498,498,498,0
|
|
20231012,132100,563273700,498,495,498,495,2468
|
|
20231012,132000,562052035,495,493,495,493,3249
|
|
20231012,131900,560447228,493,493,493,493,10046
|
|
20231012,131800,555494550,493,493,493,493,10
|
|
20231012,131700,555489620,492,492,492,492,0
|
|
20231012,131600,555489620,492,492,492,492,262
|
|
20231012,131500,555360716,492,494,494,492,7080
|
|
20231012,131400,551876480,493,493,493,493,0
|
|
20231012,131300,551876480,493,496,496,491,10069
|
|
20231012,131200,546920887,496,496,496,496,1
|
|
20231012,131100,546920391,493,493,493,493,50
|
|
20231012,131000,546895741,493,493,493,493,0
|
|
20231012,130900,546895741,493,494,494,493,6383
|
|
20231012,130800,543745271,494,494,494,494,1910
|
|
20231012,130700,542801731,494,494,494,494,0
|
|
20231012,130600,542801731,494,495,495,494,1507
|
|
20231012,130500,542055773,496,496,496,496,0
|
|
20231012,130400,542055773,496,496,496,496,0
|
|
20231012,130300,542055773,496,496,496,496,1
|
|
20231012,130200,542055277,494,495,496,494,11783
|
|
20231012,130100,536231523,495,497,497,495,8526
|
|
20231012,130000,532008651,496,496,496,496,801
|
|
20231012,125900,531611355,496,497,497,496,1295
|
|
20231012,125800,530967940,497,497,497,497,7
|
|
20231012,125700,530964461,497,497,497,497,500
|
|
20231012,125600,530715961,497,497,497,497,1404
|
|
20231012,125500,530018173,497,498,498,497,505
|
|
20231012,125400,529767183,498,498,498,498,5
|
|
20231012,125300,529764693,498,498,498,498,370
|
|
20231012,125200,529580433,498,498,498,498,8
|
|
20231012,125100,529576449,497,497,497,497,300
|
|
20231012,125000,529427349,496,496,496,496,0
|
|
20231012,124900,529427349,496,496,496,496,0
|
|
20231012,124800,529427349,496,496,496,496,200
|
|
20231012,124700,529328149,499,499,499,499,4
|
|
20231012,124600,529326153,499,499,499,499,5
|
|
20231012,124500,529323658,496,496,496,496,425
|
|
20231012,124400,529112858,496,497,497,495,4169
|
|
20231012,124300,527044996,496,496,496,496,0
|
|
20231012,124200,527044996,496,498,498,496,1548
|
|
20231012,124100,526276184,496,500,500,496,1411
|
|
20231012,124000,525575529,500,500,500,500,9
|
|
20231012,123900,525571029,500,500,500,500,24
|
|
20231012,123800,525559029,500,500,500,500,7
|
|
20231012,123700,525555529,500,497,500,497,11
|
|
20231012,123600,525550059,500,500,500,500,1
|
|
20231012,123500,525549559,496,497,497,496,10236
|
|
20231012,123400,520467800,497,497,497,497,40
|
|
20231012,123300,520447920,498,499,499,498,178
|
|
20231012,123200,520359275,500,500,500,500,0
|
|
20231012,123100,520359275,500,500,500,500,400
|
|
20231012,123000,520159275,500,500,500,500,202
|
|
20231012,122900,520058275,500,500,500,500,9
|
|
20231012,122800,520053775,500,498,500,498,322
|
|
20231012,122700,519893097,498,498,498,498,106
|
|
20231012,122600,519840309,498,498,498,496,3884
|
|
20231012,122500,517910145,498,498,498,498,1305
|
|
20231012,122400,517260255,499,499,500,499,855
|
|
20231012,122300,516833609,500,500,500,500,1001
|
|
20231012,122200,516333109,499,500,500,499,2602
|
|
20231012,122100,515033710,500,499,500,499,1701
|
|
20231012,122000,514183910,500,501,501,500,5126
|
|
20231012,121900,511619684,500,499,500,499,2999
|
|
20231012,121800,510120932,499,500,500,499,2140
|
|
20231012,121700,509052932,500,500,501,500,152
|
|
20231012,121600,508976927,500,500,501,500,4498
|
|
20231012,121500,506727925,501,501,501,500,2373
|
|
20231012,121400,505540524,501,501,501,501,1475
|
|
20231012,121300,504801549,501,500,501,500,134
|
|
20231012,121200,504734517,500,500,501,500,3039
|
|
20231012,121100,503214966,500,500,500,500,2
|
|
20231012,121000,503213966,500,498,500,498,10
|
|
20231012,120900,503208984,500,498,500,498,966
|
|
20231012,120800,502727098,499,499,499,499,0
|
|
20231012,120700,502727098,499,499,499,499,1023
|
|
20231012,120600,502216621,499,499,499,499,6091
|
|
20231012,120500,499177212,499,500,500,499,9132
|
|
20231012,120400,494611615,500,499,500,499,2024
|
|
20231012,120300,493599915,499,498,499,498,245
|
|
20231012,120200,493477805,498,498,498,498,310
|
|
20231012,120100,493323425,498,496,498,496,713
|
|
20231012,120000,492969773,496,499,499,496,111
|
|
20231012,115900,492914687,499,499,499,499,600
|
|
20231012,115800,492615287,500,500,500,500,151
|
|
20231012,115700,492539787,500,502,502,500,17
|
|
20231012,115600,492531279,503,496,503,496,50270
|
|
20231012,115500,467348634,496,496,497,496,156
|
|
20231012,115400,467271208,496,496,496,496,1132
|
|
20231012,115300,466709736,496,496,496,496,0
|
|
20231012,115200,466709736,496,496,496,496,0
|
|
20231012,115100,466709736,496,495,496,495,4
|
|
20231012,115000,466707753,496,496,496,496,0
|
|
20231012,114900,466707753,496,496,496,496,9
|
|
20231012,114800,466703289,496,496,496,496,0
|
|
20231012,114700,466703289,496,495,496,495,22
|
|
20231012,114600,466692395,496,496,496,496,142
|
|
20231012,114500,466621963,496,497,497,496,373
|
|
20231012,114400,466436855,497,495,498,495,2290
|
|
20231012,114300,465299278,494,493,494,492,981
|
|
20231012,114200,464816096,492,493,493,492,333
|
|
20231012,114100,464652065,493,493,493,493,1
|
|
20231012,114000,464651572,492,492,492,492,0
|
|
20231012,113900,464651572,492,492,492,492,63
|
|
20231012,113800,464620576,491,491,491,491,4299
|
|
20231012,113700,462509767,492,492,492,492,4
|
|
20231012,113600,462507799,493,493,493,493,0
|
|
20231012,113500,462507799,493,493,493,493,10
|
|
20231012,113400,462502869,493,493,493,493,4
|
|
20231012,113300,462500897,493,493,493,493,0
|
|
20231012,113200,462500897,493,493,493,493,16
|
|
20231012,113100,462493009,493,493,493,493,2
|
|
20231012,113000,462492023,493,493,493,493,100
|
|
20231012,112900,462442723,491,491,491,491,28
|
|
20231012,112800,462428975,491,491,491,491,3
|
|
20231012,112700,462427502,490,490,491,490,7886
|
|
20231012,112600,458563361,491,491,491,491,1000
|
|
20231012,112500,458072361,491,491,491,491,2000
|
|
20231012,112400,457090361,492,491,492,490,16034
|
|
20231012,112300,449207478,491,491,491,491,0
|
|
20231012,112200,449207478,491,491,491,491,0
|
|
20231012,112100,449207478,491,491,491,491,0
|
|
20231012,112000,449207478,491,492,492,491,185
|
|
20231012,111900,449116642,491,492,492,491,10334
|
|
20231012,111800,444042316,492,491,492,491,1791
|
|
20231012,111700,443162144,491,492,492,491,10733
|
|
20231012,111600,437891802,491,490,491,490,649
|
|
20231012,111500,437573242,490,490,490,490,49
|
|
20231012,111400,437549232,490,490,490,486,2549
|
|
20231012,111300,436306165,490,490,490,490,9
|
|
20231012,111200,436301755,491,490,491,490,12871
|
|
20231012,111100,429982203,486,490,490,486,4292
|
|
20231012,111000,427894221,489,493,493,484,97647
|
|
20231012,110900,380408360,494,495,495,494,3059
|
|
20231012,110800,378897026,494,495,495,494,148
|
|
20231012,110700,378823776,495,495,495,495,0
|
|
20231012,110600,378823776,495,494,495,494,196
|
|
20231012,110500,378726951,494,493,494,493,556
|
|
20231012,110400,378452842,493,493,493,493,124
|
|
20231012,110300,378391710,493,494,494,493,9701
|
|
20231012,110200,373609087,494,494,494,494,1119
|
|
20231012,110100,373056301,494,494,494,494,0
|
|
20231012,110000,373056301,494,494,495,494,342
|
|
20231012,105900,372887230,495,495,495,495,2
|
|
20231012,105800,372886240,491,491,491,491,5936
|
|
20231012,105700,369971664,491,491,491,491,0
|
|
20231012,105600,369971664,491,491,491,491,134
|
|
20231012,105500,369905870,490,491,491,490,8977
|
|
20231012,105400,365505499,492,492,492,491,3314
|
|
20231012,105300,363876711,492,495,495,492,6082
|
|
20231012,105200,360881210,496,496,496,496,50
|
|
20231012,105100,360856410,496,496,496,496,38
|
|
20231012,105000,360837562,496,496,496,496,72
|
|
20231012,104900,360801850,497,495,497,494,7054
|
|
20231012,104800,357307126,496,496,496,496,268
|
|
20231012,104700,357174198,496,496,496,496,629
|
|
20231012,104600,356862214,496,496,496,494,2106
|
|
20231012,104500,355821634,495,495,495,495,2504
|
|
20231012,104400,354582154,497,497,497,497,0
|
|
20231012,104300,354582154,497,497,497,497,201
|
|
20231012,104200,354482257,497,497,497,497,4864
|
|
20231012,104100,352064849,493,493,493,493,0
|
|
20231012,104000,352064849,493,493,493,493,0
|
|
20231012,103900,352064849,493,497,497,493,51
|
|
20231012,103800,352039702,493,494,494,493,2490
|
|
20231012,103700,350811637,497,496,497,493,2755
|
|
20231012,103600,349443951,493,498,498,493,6402
|
|
20231012,103500,346281844,493,495,497,493,2671
|
|
20231012,103400,344962456,497,497,498,497,644
|
|
20231012,103300,344642090,498,497,498,497,301
|
|
20231012,103200,344492194,499,500,500,499,599
|
|
20231012,103100,344192894,500,496,500,494,2627
|
|
20231012,103000,342893381,500,500,500,496,2226
|
|
20231012,102900,341784128,500,500,500,500,1004
|
|
20231012,102800,341282128,500,499,500,499,102
|
|
20231012,102700,341231129,500,500,500,500,6
|
|
20231012,102600,341228129,496,498,498,496,3158
|
|
20231012,102500,339660586,500,500,500,500,0
|
|
20231012,102400,339660586,500,498,500,498,1985
|
|
20231012,102300,338669108,498,498,498,498,0
|
|
20231012,102200,338669108,498,498,498,498,15102
|
|
20231012,102100,331148312,498,500,500,498,1001
|
|
20231012,102000,330648954,500,499,500,499,1501
|
|
20231012,101900,329899954,498,498,498,498,356
|
|
20231012,101800,329722666,498,498,498,498,0
|
|
20231012,101700,329722666,498,498,499,494,5334
|
|
20231012,101600,327080275,499,499,500,498,1971
|
|
20231012,101500,326095668,499,498,499,498,1636
|
|
20231012,101400,325279424,498,495,498,495,209
|
|
20231012,101300,325175551,497,497,497,497,6
|
|
20231012,101200,325172569,497,495,497,494,839
|
|
20231012,101100,324757767,495,495,495,495,1900
|
|
20231012,101000,323817267,500,500,500,500,0
|
|
20231012,100900,323817267,500,497,500,497,3025
|
|
20231012,100800,322305285,494,495,495,494,2654
|
|
20231012,100700,320991566,493,495,495,493,166
|
|
20231012,100600,320909599,495,495,495,494,337
|
|
20231012,100500,320743092,495,495,495,495,109
|
|
20231012,100400,320689137,495,495,495,495,5
|
|
20231012,100300,320686662,495,495,495,495,10
|
|
20231012,100200,320681712,496,496,496,496,111
|
|
20231012,100100,320626656,496,498,498,494,4002
|
|
20231012,100000,318649662,499,495,499,491,5487
|
|
20231012,095900,315937062,496,496,496,496,101
|
|
20231012,095800,315886966,496,495,496,495,175
|
|
20231012,095700,315800339,495,495,495,495,2796
|
|
20231012,095600,314416319,495,495,495,495,10
|
|
20231012,095500,314411369,498,495,499,495,2039
|
|
20231012,095400,313401724,491,498,498,491,8050
|
|
20231012,095300,309413932,497,499,499,497,330
|
|
20231012,095200,309249920,495,499,499,495,46087
|
|
20231012,095100,286423570,500,500,500,500,1000
|
|
20231012,095000,285923570,501,499,502,498,2578
|
|
20231012,094900,284636232,499,499,499,499,5
|
|
20231012,094800,284633737,498,498,498,498,1593
|
|
20231012,094700,283840423,498,499,499,498,10281
|
|
20231012,094600,278718376,498,497,498,497,4211
|
|
20231012,094500,276625500,495,493,495,493,1652
|
|
20231012,094400,275808078,491,498,498,491,7581
|
|
20231012,094300,272078709,490,498,498,490,12533
|
|
20231012,094200,265909864,495,499,499,495,2497
|
|
20231012,094100,264672772,497,499,499,497,58
|
|
20231012,094000,264643910,499,500,500,495,4399
|
|
20231012,093900,262460288,504,504,504,490,24342
|
|
20231012,093800,250388037,504,503,504,503,121
|
|
20231012,093700,250327073,504,502,504,500,10379
|
|
20231012,093600,245133060,502,504,504,501,12759
|
|
20231012,093500,238727746,506,506,506,506,0
|
|
20231012,093400,238727746,506,506,507,501,3181
|
|
20231012,093300,237129037,507,507,508,507,720
|
|
20231012,093200,236763867,508,507,508,507,1364
|
|
20231012,093100,236072005,508,510,510,508,2992
|
|
20231012,093000,234548485,510,510,510,509,7443
|
|
20231012,092900,230753874,509,505,509,505,2909
|
|
20231012,092800,229276457,504,509,510,501,26772
|
|
20231012,092700,215761833,510,514,514,510,10018
|
|
20231012,092600,210635725,514,510,514,509,13664
|
|
20231012,092500,203634500,508,510,511,508,13275
|
|
20231012,092400,196876032,508,515,520,508,15242
|
|
20231012,092300,189041405,520,506,520,505,95079
|
|
20231012,092200,140430961,506,501,507,501,41571
|
|
20231012,092100,119434413,501,501,504,500,9495
|
|
20231012,092000,114673771,500,499,503,499,15311
|
|
20231012,091900,106995533,500,503,505,500,21880
|
|
20231012,091800,95978642,503,496,503,496,26858
|
|
20231012,091700,82540263,495,495,495,495,407
|
|
20231012,091600,82338798,495,493,495,493,7494
|
|
20231012,091500,78632942,492,494,494,490,20588
|
|
20231012,091400,68503662,494,496,496,494,7792
|
|
20231012,091300,64648626,498,497,498,496,1135
|
|
20231012,091200,64084056,498,494,499,492,34233
|
|
20231012,091100,47073078,494,491,495,491,9370
|
|
20231012,091000,42444790,490,488,490,488,1967
|
|
20231012,090900,41481288,488,490,490,488,3005
|
|
20231012,090800,40014842,490,489,490,486,3408
|
|
20231012,090700,38356276,490,491,493,490,9404
|
|
20231012,090600,33746995,490,485,495,485,29272
|
|
20231012,090500,19404865,482,483,484,482,9997
|
|
20231012,090400,14584697,482,486,486,482,12114
|
|
20231012,090300,8737186,487,488,489,487,1750
|
|
20231012,090200,7884104,487,486,488,486,7330
|
|
20231012,090100,4314926,487,485,487,485,3284
|
|
20231012,090000,2721992,485,485,485,481,5634
|