641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193800,591525112,446,446,446,446,15353
|
|
20231016,193700,591525112,446,446,446,446,0
|
|
20231016,193600,591525112,446,446,446,446,0
|
|
20231016,193500,591525112,446,446,446,446,0
|
|
20231016,193400,591525112,446,446,446,446,0
|
|
20231016,193300,591525112,446,446,446,446,0
|
|
20231016,193200,591525112,446,446,446,446,0
|
|
20231016,193100,591525112,446,446,446,446,0
|
|
20231016,193000,591525112,446,446,446,446,0
|
|
20231016,192900,591525112,446,446,446,446,0
|
|
20231016,192800,591525112,446,446,446,446,0
|
|
20231016,192700,591525112,446,446,446,446,0
|
|
20231016,192600,591525112,446,446,446,446,0
|
|
20231016,192500,591525112,446,446,446,446,0
|
|
20231016,192400,591525112,446,446,446,446,0
|
|
20231016,192300,591525112,446,446,446,446,0
|
|
20231016,192200,591525112,446,446,446,446,0
|
|
20231016,192100,591525112,446,446,446,446,0
|
|
20231016,192000,591525112,446,446,446,446,0
|
|
20231016,191900,591525112,446,446,446,446,0
|
|
20231016,191800,591525112,446,446,446,446,0
|
|
20231016,191700,591525112,446,446,446,446,0
|
|
20231016,191600,591525112,446,446,446,446,0
|
|
20231016,191500,591525112,446,446,446,446,0
|
|
20231016,191400,591525112,446,446,446,446,0
|
|
20231016,191300,591525112,446,446,446,446,0
|
|
20231016,191200,591525112,446,446,446,446,0
|
|
20231016,191100,591525112,446,446,446,446,0
|
|
20231016,191000,591525112,446,446,446,446,0
|
|
20231016,190900,591525112,446,446,446,446,0
|
|
20231016,190800,591525112,446,446,446,446,15353
|
|
20231016,190700,591525112,446,446,446,446,0
|
|
20231016,190600,591525112,446,446,446,446,0
|
|
20231016,190500,591525112,446,446,446,446,0
|
|
20231016,190400,591525112,446,446,446,446,0
|
|
20231016,190300,591525112,446,446,446,446,0
|
|
20231016,190200,591525112,446,446,446,446,0
|
|
20231016,190100,591525112,446,446,446,446,0
|
|
20231016,190000,591525112,446,446,446,446,0
|
|
20231016,185900,591525112,446,446,446,446,0
|
|
20231016,185800,591525112,446,446,446,446,0
|
|
20231016,185700,591525112,446,446,446,446,0
|
|
20231016,185600,591525112,446,446,446,446,0
|
|
20231016,185500,591525112,446,446,446,446,0
|
|
20231016,185400,591525112,446,446,446,446,0
|
|
20231016,185300,591525112,446,446,446,446,0
|
|
20231016,185200,591525112,446,446,446,446,0
|
|
20231016,185100,591525112,446,446,446,446,0
|
|
20231016,185000,591525112,446,446,446,446,0
|
|
20231016,184900,591525112,446,446,446,446,0
|
|
20231016,184800,591525112,446,446,446,446,0
|
|
20231016,184700,591525112,446,446,446,446,0
|
|
20231016,184600,591525112,446,446,446,446,0
|
|
20231016,184500,591525112,446,446,446,446,0
|
|
20231016,184400,591525112,446,446,446,446,0
|
|
20231016,184300,591525112,446,446,446,446,0
|
|
20231016,184200,591525112,446,446,446,446,0
|
|
20231016,184100,591525112,446,446,446,446,0
|
|
20231016,184000,591525112,446,446,446,446,0
|
|
20231016,183900,591525112,446,446,446,446,0
|
|
20231016,183800,591525112,446,446,446,446,15353
|
|
20231016,183700,591525112,446,446,446,446,0
|
|
20231016,183600,591525112,446,446,446,446,0
|
|
20231016,183500,591525112,446,446,446,446,0
|
|
20231016,183400,591525112,446,446,446,446,0
|
|
20231016,183300,591525112,446,446,446,446,0
|
|
20231016,183200,591525112,446,446,446,446,0
|
|
20231016,183100,591525112,446,446,446,446,0
|
|
20231016,183000,591525112,446,446,446,446,0
|
|
20231016,182900,591525112,446,446,446,446,0
|
|
20231016,182800,591525112,446,446,446,446,0
|
|
20231016,182700,591525112,446,446,446,446,0
|
|
20231016,182600,591525112,446,446,446,446,0
|
|
20231016,182500,591525112,446,446,446,446,0
|
|
20231016,182400,591525112,446,446,446,446,0
|
|
20231016,182300,591525112,446,446,446,446,0
|
|
20231016,182200,591525112,446,446,446,446,0
|
|
20231016,182100,591525112,446,446,446,446,0
|
|
20231016,182000,591525112,446,446,446,446,0
|
|
20231016,181900,591525112,446,446,446,446,0
|
|
20231016,181800,591525112,446,446,446,446,0
|
|
20231016,181700,591525112,446,446,446,446,0
|
|
20231016,181600,591525112,446,446,446,446,0
|
|
20231016,181500,591525112,446,446,446,446,0
|
|
20231016,181400,591525112,446,446,446,446,0
|
|
20231016,181300,591525112,446,446,446,446,0
|
|
20231016,181200,591525112,446,446,446,446,0
|
|
20231016,181100,591525112,446,446,446,446,0
|
|
20231016,181000,591525112,446,446,446,446,0
|
|
20231016,180900,591525112,446,446,446,446,0
|
|
20231016,180800,591525112,446,446,446,446,15353
|
|
20231016,180700,591525112,446,446,446,446,0
|
|
20231016,180600,591525112,446,446,446,446,0
|
|
20231016,180500,591525112,446,446,446,446,0
|
|
20231016,180400,591525112,446,446,446,446,0
|
|
20231016,180300,591525112,446,446,446,446,0
|
|
20231016,180200,591525112,446,446,446,446,0
|
|
20231016,180100,591525112,446,446,446,446,0
|
|
20231016,180000,591525112,446,446,446,446,0
|
|
20231016,175900,591525112,446,446,446,446,0
|
|
20231016,175800,591525112,446,446,446,446,0
|
|
20231016,175700,591525112,446,446,446,446,0
|
|
20231016,175600,591525112,446,446,446,446,0
|
|
20231016,175500,591525112,446,446,446,446,0
|
|
20231016,175400,591525112,446,446,446,446,0
|
|
20231016,175300,591525112,446,446,446,446,0
|
|
20231016,175200,591525112,446,446,446,446,0
|
|
20231016,175100,591525112,446,446,446,446,0
|
|
20231016,175000,591525112,446,446,446,446,0
|
|
20231016,174900,591525112,446,446,446,446,0
|
|
20231016,174800,591525112,446,446,446,446,0
|
|
20231016,174700,591525112,446,446,446,446,0
|
|
20231016,174600,591525112,446,446,446,446,0
|
|
20231016,174500,591525112,446,446,446,446,0
|
|
20231016,174400,591525112,446,446,446,446,0
|
|
20231016,174300,591525112,446,446,446,446,0
|
|
20231016,174200,591525112,446,446,446,446,0
|
|
20231016,174100,591525112,446,446,446,446,0
|
|
20231016,174000,591525112,446,446,446,446,0
|
|
20231016,173900,591525112,446,446,446,446,0
|
|
20231016,173800,591525112,446,446,446,446,15353
|
|
20231016,173700,591525112,446,446,446,446,0
|
|
20231016,173600,591525112,446,446,446,446,0
|
|
20231016,173500,591525112,446,446,446,446,0
|
|
20231016,173400,591525112,446,446,446,446,0
|
|
20231016,173300,591525112,446,446,446,446,0
|
|
20231016,173200,591525112,446,446,446,446,0
|
|
20231016,173100,591525112,446,446,446,446,0
|
|
20231016,173000,591525112,446,446,446,446,0
|
|
20231016,172900,591525112,446,446,446,446,0
|
|
20231016,172800,591525112,446,446,446,446,0
|
|
20231016,172700,591525112,446,446,446,446,0
|
|
20231016,172600,591525112,446,446,446,446,0
|
|
20231016,172500,591525112,446,446,446,446,0
|
|
20231016,172400,591525112,446,446,446,446,0
|
|
20231016,172300,591525112,446,446,446,446,0
|
|
20231016,172200,591525112,446,446,446,446,0
|
|
20231016,172100,591525112,446,446,446,446,0
|
|
20231016,172000,591525112,446,446,446,446,0
|
|
20231016,171900,591525112,446,446,446,446,0
|
|
20231016,171800,591525112,446,446,446,446,0
|
|
20231016,171700,591525112,446,446,446,446,0
|
|
20231016,171600,591525112,446,446,446,446,0
|
|
20231016,171500,591525112,446,446,446,446,0
|
|
20231016,171400,591525112,446,446,446,446,0
|
|
20231016,171300,591525112,446,446,446,446,0
|
|
20231016,171200,591525112,446,446,446,446,0
|
|
20231016,171100,591525112,446,446,446,446,0
|
|
20231016,171000,591525112,446,446,446,446,0
|
|
20231016,170900,591525112,446,446,446,446,0
|
|
20231016,170800,591525112,446,446,446,446,15353
|
|
20231016,170700,591525112,446,446,446,446,0
|
|
20231016,170600,591525112,446,446,446,446,0
|
|
20231016,170500,591525112,446,446,446,446,0
|
|
20231016,170400,591525112,446,446,446,446,0
|
|
20231016,170300,591525112,446,446,446,446,0
|
|
20231016,170200,591525112,446,446,446,446,0
|
|
20231016,170100,591525112,446,446,446,446,0
|
|
20231016,170000,591525112,446,446,446,446,0
|
|
20231016,165900,591525112,446,446,446,446,0
|
|
20231016,165800,591525112,446,446,446,446,0
|
|
20231016,165700,591525112,446,446,446,446,0
|
|
20231016,165600,591525112,446,446,446,446,0
|
|
20231016,165500,591525112,446,446,446,446,0
|
|
20231016,165400,591525112,446,446,446,446,0
|
|
20231016,165300,591525112,446,446,446,446,0
|
|
20231016,165200,591525112,446,446,446,446,0
|
|
20231016,165100,591525112,446,446,446,446,0
|
|
20231016,165000,591525112,446,446,446,446,0
|
|
20231016,164900,591525112,446,446,446,446,0
|
|
20231016,164800,591525112,446,446,446,446,0
|
|
20231016,164700,591525112,446,446,446,446,0
|
|
20231016,164600,591525112,446,446,446,446,0
|
|
20231016,164500,591525112,446,446,446,446,0
|
|
20231016,164400,591525112,446,446,446,446,0
|
|
20231016,164300,591525112,446,446,446,446,0
|
|
20231016,164200,591525112,446,446,446,446,0
|
|
20231016,164100,591525112,446,446,446,446,0
|
|
20231016,164000,591525112,446,446,446,446,0
|
|
20231016,163900,591525112,446,446,446,446,0
|
|
20231016,163800,591525112,446,446,446,446,15353
|
|
20231016,163700,591525112,446,446,446,446,0
|
|
20231016,163600,591525112,446,446,446,446,0
|
|
20231016,163500,591525112,446,446,446,446,0
|
|
20231016,163400,591525112,446,446,446,446,0
|
|
20231016,163300,591525112,446,446,446,446,0
|
|
20231016,163200,591525112,446,446,446,446,0
|
|
20231016,163100,591525112,446,446,446,446,0
|
|
20231016,163000,591525112,446,446,446,446,0
|
|
20231016,162900,591525112,446,446,446,446,0
|
|
20231016,162800,591525112,446,446,446,446,0
|
|
20231016,162700,591525112,446,446,446,446,0
|
|
20231016,162600,591525112,446,446,446,446,0
|
|
20231016,162500,591525112,446,446,446,446,0
|
|
20231016,162400,591525112,446,446,446,446,0
|
|
20231016,162300,591525112,446,446,446,446,0
|
|
20231016,162200,591525112,446,446,446,446,0
|
|
20231016,162100,591525112,446,446,446,446,0
|
|
20231016,162000,591525112,446,446,446,446,0
|
|
20231016,161900,591525112,446,446,446,446,0
|
|
20231016,161800,591525112,446,446,446,446,0
|
|
20231016,161700,591525112,446,446,446,446,0
|
|
20231016,161600,591525112,446,446,446,446,0
|
|
20231016,161500,591525112,446,446,446,446,0
|
|
20231016,161400,591525112,446,446,446,446,0
|
|
20231016,161300,591525112,446,446,446,446,0
|
|
20231016,161200,591525112,446,446,446,446,0
|
|
20231016,161100,591525112,446,446,446,446,0
|
|
20231016,161000,591525112,446,446,446,446,0
|
|
20231016,160900,591525112,446,446,446,446,0
|
|
20231016,160800,591525112,446,446,446,446,15353
|
|
20231016,160700,591525112,446,446,446,446,0
|
|
20231016,160600,591525112,446,446,446,446,0
|
|
20231016,160500,591525112,446,446,446,446,0
|
|
20231016,160400,591525112,446,446,446,446,0
|
|
20231016,160300,591525112,446,446,446,446,0
|
|
20231016,160200,591525112,446,446,446,446,0
|
|
20231016,160100,591525112,446,446,446,446,0
|
|
20231016,160000,591525112,446,446,446,446,0
|
|
20231016,155900,591525112,446,446,446,446,0
|
|
20231016,155800,591525112,446,446,446,446,0
|
|
20231016,155700,591525112,446,446,446,446,0
|
|
20231016,155600,591525112,446,446,446,446,0
|
|
20231016,155500,591525112,446,446,446,446,0
|
|
20231016,155400,591525112,446,446,446,446,0
|
|
20231016,155300,591525112,446,446,446,446,0
|
|
20231016,155200,591525112,446,446,446,446,0
|
|
20231016,155100,591525112,446,446,446,446,0
|
|
20231016,155000,591525112,446,446,446,446,0
|
|
20231016,154900,591525112,446,446,446,446,0
|
|
20231016,154800,591525112,446,446,446,446,0
|
|
20231016,154700,591525112,446,446,446,446,0
|
|
20231016,154600,591525112,446,446,446,446,0
|
|
20231016,154500,591525112,446,446,446,446,0
|
|
20231016,154400,591525112,446,446,446,446,0
|
|
20231016,154300,591525112,446,446,446,446,0
|
|
20231016,154200,591525112,446,446,446,446,0
|
|
20231016,154100,591525112,446,446,446,446,0
|
|
20231016,154000,591525112,446,446,446,446,0
|
|
20231016,153900,591525112,446,446,446,446,0
|
|
20231016,153800,591525112,446,446,446,446,15353
|
|
20231016,153700,591525112,446,446,446,446,0
|
|
20231016,153600,591525112,446,446,446,446,0
|
|
20231016,153500,591525112,446,446,446,446,0
|
|
20231016,153400,591525112,446,446,446,446,0
|
|
20231016,153300,591525112,446,446,446,446,0
|
|
20231016,153200,591525112,446,446,446,446,0
|
|
20231016,153100,591525112,446,446,446,446,0
|
|
20231016,153000,591525112,446,446,446,446,15353
|
|
20231016,152900,584677674,446,446,446,446,0
|
|
20231016,152800,584677674,446,446,446,446,0
|
|
20231016,152700,584677674,446,446,446,446,0
|
|
20231016,152600,584677674,446,446,446,446,0
|
|
20231016,152500,584677674,446,446,446,446,0
|
|
20231016,152400,584677674,446,446,446,446,0
|
|
20231016,152300,584677674,446,446,446,446,0
|
|
20231016,152200,584677674,446,446,446,446,0
|
|
20231016,152100,584677674,446,446,446,446,0
|
|
20231016,152000,584677674,446,446,446,446,0
|
|
20231016,151900,584677674,446,446,446,444,3011
|
|
20231016,151800,583335518,446,446,446,446,3215
|
|
20231016,151700,581901628,446,446,446,446,300
|
|
20231016,151600,581767828,447,447,447,447,149
|
|
20231016,151500,581701225,449,449,449,448,297
|
|
20231016,151400,581567955,449,447,449,447,4382
|
|
20231016,151300,579606221,448,448,448,448,200
|
|
20231016,151200,579516621,447,445,447,445,22104
|
|
20231016,151100,569677428,445,445,446,443,10916
|
|
20231016,151000,564825730,445,444,446,443,23370
|
|
20231016,150900,554467420,444,446,446,444,5502
|
|
20231016,150800,552023502,446,446,446,446,3574
|
|
20231016,150700,550429498,446,446,446,446,1134
|
|
20231016,150600,549923734,446,444,446,444,156
|
|
20231016,150500,549854264,444,444,444,444,2256
|
|
20231016,150400,548852600,445,445,445,445,1663
|
|
20231016,150300,548112565,445,445,445,445,210
|
|
20231016,150200,548019115,442,446,446,442,24327
|
|
20231016,150100,537221050,446,446,446,446,3203
|
|
20231016,150000,535792512,446,446,446,446,4
|
|
20231016,145900,535790728,446,446,446,446,8420
|
|
20231016,145800,532035408,446,447,447,446,3414
|
|
20231016,145700,530510527,447,448,448,447,2580
|
|
20231016,145600,529357066,448,448,449,448,1452
|
|
20231016,145500,528705570,448,447,448,447,111
|
|
20231016,145400,528655843,448,447,448,447,1001
|
|
20231016,145300,528207397,446,446,446,446,1000
|
|
20231016,145200,527761397,446,445,446,445,7000
|
|
20231016,145100,524646174,446,446,446,446,18353
|
|
20231016,145000,516460736,446,446,446,446,0
|
|
20231016,144900,516460736,446,447,447,446,2700
|
|
20231016,144800,515256237,447,447,447,447,2450
|
|
20231016,144700,514161087,447,447,448,447,7941
|
|
20231016,144600,510611140,447,448,448,447,5510
|
|
20231016,144500,508147999,447,448,448,447,1251
|
|
20231016,144400,507588784,448,449,449,448,5998
|
|
20231016,144300,504901429,449,449,449,449,532
|
|
20231016,144200,504662561,449,449,449,449,1484
|
|
20231016,144100,503996245,449,449,449,449,100
|
|
20231016,144000,503951345,449,448,449,448,1750
|
|
20231016,143900,503166345,448,447,448,447,513
|
|
20231016,143800,502936984,447,447,447,447,519
|
|
20231016,143700,502704991,447,447,448,447,23092
|
|
20231016,143600,492382425,448,448,448,447,8919
|
|
20231016,143500,488386728,448,448,448,448,2762
|
|
20231016,143400,487149352,448,448,448,448,1545
|
|
20231016,143300,486457192,448,450,450,448,35007
|
|
20231016,143200,470762418,450,449,450,449,272
|
|
20231016,143100,470640281,449,448,449,448,6872
|
|
20231016,143000,467561556,449,449,449,449,100
|
|
20231016,142900,467516656,449,449,449,449,562
|
|
20231016,142800,467264318,449,449,449,449,4051
|
|
20231016,142700,465445419,449,449,449,449,0
|
|
20231016,142600,465445419,449,449,449,449,10234
|
|
20231016,142500,460850353,450,450,450,450,0
|
|
20231016,142400,460850353,450,449,450,449,7476
|
|
20231016,142300,457492529,449,450,450,449,1679
|
|
20231016,142200,456737652,450,450,450,450,83
|
|
20231016,142100,456700302,450,450,450,449,7479
|
|
20231016,142000,453342123,449,449,449,449,9660
|
|
20231016,141900,449004783,450,450,450,450,632
|
|
20231016,141800,448720383,450,451,451,450,3048
|
|
20231016,141700,447348735,450,451,451,450,3487
|
|
20231016,141600,445779575,451,451,451,451,10
|
|
20231016,141500,445775065,451,451,451,451,1001
|
|
20231016,141400,445323614,451,451,451,451,0
|
|
20231016,141300,445323614,451,451,451,451,10
|
|
20231016,141200,445319104,451,451,451,451,0
|
|
20231016,141100,445319104,451,451,451,451,1
|
|
20231016,141000,445318653,451,450,451,450,10
|
|
20231016,140900,445314144,449,449,449,449,2776
|
|
20231016,140800,444067720,449,449,449,449,500
|
|
20231016,140700,443843220,448,449,449,448,5000
|
|
20231016,140600,441603219,449,449,449,449,1825
|
|
20231016,140500,440783794,449,450,450,449,6302
|
|
20231016,140400,437954088,449,449,449,449,378
|
|
20231016,140300,437784366,450,450,450,450,1622
|
|
20231016,140200,437054466,450,451,451,450,2481
|
|
20231016,140100,435935975,451,451,451,451,0
|
|
20231016,140000,435935975,451,452,452,450,761
|
|
20231016,135900,435592780,452,452,452,452,0
|
|
20231016,135800,435592780,452,452,452,452,1
|
|
20231016,135700,435592328,452,452,452,452,0
|
|
20231016,135600,435592328,452,452,452,452,3
|
|
20231016,135500,435590972,450,450,450,450,0
|
|
20231016,135400,435590972,450,450,452,450,937
|
|
20231016,135300,435169292,450,451,451,450,12896
|
|
20231016,135200,429364808,451,451,451,451,0
|
|
20231016,135100,429364808,451,451,452,451,742
|
|
20231016,135000,429030121,452,452,452,452,249
|
|
20231016,134900,428917573,452,452,452,452,118
|
|
20231016,134800,428864237,452,452,452,452,57
|
|
20231016,134700,428838473,452,453,453,452,855
|
|
20231016,134600,428451960,453,453,453,453,92
|
|
20231016,134500,428410284,453,453,453,453,108
|
|
20231016,134400,428361360,453,453,453,453,50
|
|
20231016,134300,428338710,453,452,453,452,55
|
|
20231016,134200,428313849,452,451,452,451,29
|
|
20231016,134100,428300742,453,451,454,450,3269
|
|
20231016,134000,426828514,454,451,454,450,8818
|
|
20231016,133900,422852839,453,451,453,451,3811
|
|
20231016,133800,421134076,452,452,452,452,710
|
|
20231016,133700,420813156,452,452,452,451,6227
|
|
20231016,133600,417998566,452,452,452,452,425
|
|
20231016,133500,417806466,452,452,452,452,1641
|
|
20231016,133400,417064734,453,453,453,453,2083
|
|
20231016,133300,416121135,453,453,453,453,0
|
|
20231016,133200,416121135,453,453,453,453,1069
|
|
20231016,133100,415636878,453,453,453,453,0
|
|
20231016,133000,415636878,453,453,453,453,0
|
|
20231016,132900,415636878,453,453,453,453,11
|
|
20231016,132800,415631895,453,453,453,453,41
|
|
20231016,132700,415613322,452,452,452,452,5
|
|
20231016,132600,415611062,453,453,453,453,40
|
|
20231016,132500,415592942,453,453,453,453,406
|
|
20231016,132400,415409024,453,453,453,453,430
|
|
20231016,132300,415214234,454,453,454,453,308
|
|
20231016,132200,415074706,453,453,453,453,3261
|
|
20231016,132100,413597473,453,453,453,453,778
|
|
20231016,132000,413245039,453,453,453,453,0
|
|
20231016,131900,413245039,453,454,455,453,3501
|
|
20231016,131800,411652336,455,451,455,451,8200
|
|
20231016,131700,407939570,451,453,453,451,27
|
|
20231016,131600,407927391,449,451,451,449,476
|
|
20231016,131500,407713567,449,449,449,449,0
|
|
20231016,131400,407713567,449,449,449,449,0
|
|
20231016,131300,407713567,449,450,450,449,25332
|
|
20231016,131200,396323413,451,452,452,451,5776
|
|
20231016,131100,393718217,452,452,452,452,6
|
|
20231016,131000,393715505,452,452,452,452,7
|
|
20231016,130900,393712341,452,452,453,452,160
|
|
20231016,130800,393639956,452,452,452,452,0
|
|
20231016,130700,393639956,452,452,452,452,96
|
|
20231016,130600,393596564,452,452,452,452,219
|
|
20231016,130500,393497576,451,451,451,451,10274
|
|
20231016,130400,388864002,451,451,451,451,15
|
|
20231016,130300,388857237,451,451,451,451,0
|
|
20231016,130200,388857237,451,451,451,451,0
|
|
20231016,130100,388857237,451,451,451,451,88
|
|
20231016,130000,388817549,451,451,451,451,0
|
|
20231016,125900,388817549,451,452,452,451,453
|
|
20231016,125800,388613146,451,451,451,451,49
|
|
20231016,125700,388591047,451,452,452,451,2540
|
|
20231016,125600,387445404,452,452,452,452,4
|
|
20231016,125500,387443596,452,452,452,452,0
|
|
20231016,125400,387443596,452,452,452,452,2
|
|
20231016,125300,387442692,454,454,454,454,1
|
|
20231016,125200,387442238,452,453,453,452,549
|
|
20231016,125100,387193567,453,455,455,453,1364
|
|
20231016,125000,386574305,456,456,456,456,2
|
|
20231016,124900,386573393,456,456,456,456,0
|
|
20231016,124800,386573393,456,456,456,456,0
|
|
20231016,124700,386573393,456,456,456,456,500
|
|
20231016,124600,386345393,455,455,455,455,0
|
|
20231016,124500,386345393,455,455,455,455,128
|
|
20231016,124400,386287153,455,455,455,455,4971
|
|
20231016,124300,384025348,455,455,455,455,9
|
|
20231016,124200,384021253,456,456,456,456,0
|
|
20231016,124100,384021253,456,456,456,454,1217
|
|
20231016,124000,383466439,456,456,457,456,837
|
|
20231016,123900,383084699,457,457,457,457,100
|
|
20231016,123800,383038999,457,453,457,453,1766
|
|
20231016,123700,382235635,453,453,453,453,707
|
|
20231016,123600,381915364,455,455,455,455,0
|
|
20231016,123500,381915364,455,453,455,453,4077
|
|
20231016,123400,380064617,453,453,453,453,472
|
|
20231016,123300,379850801,453,454,455,453,5314
|
|
20231016,123200,377437384,454,453,455,453,2125
|
|
20231016,123100,376471140,454,452,454,452,2000
|
|
20231016,123000,375563656,452,452,452,452,1
|
|
20231016,122900,375563204,452,452,452,450,444
|
|
20231016,122800,375363058,453,452,453,452,81
|
|
20231016,122700,375326387,452,451,452,450,522
|
|
20231016,122600,375091441,450,450,450,450,11
|
|
20231016,122500,375086491,450,450,450,450,0
|
|
20231016,122400,375086491,450,451,451,450,291
|
|
20231016,122300,374955540,450,450,450,450,0
|
|
20231016,122200,374955540,450,450,450,450,1623
|
|
20231016,122100,374225190,449,451,451,449,20202
|
|
20231016,122000,365138473,451,452,453,451,110
|
|
20231016,121900,365088847,451,451,451,451,102
|
|
20231016,121800,365042845,452,452,452,452,1003
|
|
20231016,121700,364589489,453,452,453,452,200
|
|
20231016,121600,364498905,452,452,452,452,25746
|
|
20231016,121500,352861713,452,451,452,451,616
|
|
20231016,121400,352583381,452,451,452,450,2414
|
|
20231016,121300,351496860,450,451,451,450,25126
|
|
20231016,121200,340181954,451,451,451,451,5783
|
|
20231016,121100,337573821,453,450,453,450,12358
|
|
20231016,121000,331977258,451,451,451,451,3310
|
|
20231016,120900,330484448,453,453,453,452,1469
|
|
20231016,120800,329819064,453,453,453,453,10
|
|
20231016,120700,329814534,453,452,453,451,1200
|
|
20231016,120600,329273128,452,453,453,452,401
|
|
20231016,120500,329091476,452,452,453,452,38
|
|
20231016,120400,329074298,451,451,451,451,1521
|
|
20231016,120300,328388327,451,451,451,451,400
|
|
20231016,120200,328207927,453,453,453,453,0
|
|
20231016,120100,328207927,453,453,453,453,250
|
|
20231016,120000,328094677,453,452,453,452,850
|
|
20231016,115900,327709663,452,451,453,451,721
|
|
20231016,115800,327383767,450,453,453,450,20393
|
|
20231016,115700,318184269,453,453,453,453,0
|
|
20231016,115600,318184269,453,453,453,453,0
|
|
20231016,115500,318184269,453,453,453,453,1
|
|
20231016,115400,318183816,452,452,452,452,1060
|
|
20231016,115300,317704696,452,453,453,452,303
|
|
20231016,115200,317567440,452,453,453,452,183
|
|
20231016,115100,317484547,453,454,454,453,1815
|
|
20231016,115000,316662351,453,453,453,453,0
|
|
20231016,114900,316662351,453,453,453,453,1
|
|
20231016,114800,316661898,454,454,454,454,0
|
|
20231016,114700,316661898,454,454,454,454,0
|
|
20231016,114600,316661898,454,453,454,453,1988
|
|
20231016,114500,315761230,453,453,453,453,150
|
|
20231016,114400,315693280,453,453,453,453,0
|
|
20231016,114300,315693280,453,453,453,453,0
|
|
20231016,114200,315693280,453,453,453,453,1
|
|
20231016,114100,315692827,453,453,453,453,0
|
|
20231016,114000,315692827,453,453,453,453,0
|
|
20231016,113900,315692827,453,453,453,453,2
|
|
20231016,113800,315691921,453,453,453,453,0
|
|
20231016,113700,315691921,453,452,453,452,2591
|
|
20231016,113600,314518210,452,451,452,451,322
|
|
20231016,113500,314372977,453,453,453,453,0
|
|
20231016,113400,314372977,453,453,453,453,0
|
|
20231016,113300,314372977,453,453,453,453,0
|
|
20231016,113200,314372977,453,452,453,451,105
|
|
20231016,113100,314325532,452,453,453,452,111
|
|
20231016,113000,314275359,452,452,452,452,0
|
|
20231016,112900,314275359,452,452,452,451,3018
|
|
20231016,112800,312912899,452,452,452,452,54
|
|
20231016,112700,312888491,452,452,452,452,67
|
|
20231016,112600,312858207,453,454,454,453,2683
|
|
20231016,112500,311642805,454,453,454,453,627
|
|
20231016,112400,311358766,453,454,454,451,15022
|
|
20231016,112300,304573243,454,454,455,454,1149
|
|
20231016,112200,304051595,454,454,454,454,1087
|
|
20231016,112100,303558097,454,454,454,454,119
|
|
20231016,112000,303504071,455,455,455,455,7
|
|
20231016,111900,303500886,455,455,455,455,505
|
|
20231016,111800,303271111,455,454,455,452,10808
|
|
20231016,111700,298353649,454,454,454,454,2369
|
|
20231016,111600,297278123,453,453,453,452,1266
|
|
20231016,111500,296705041,452,452,452,452,1
|
|
20231016,111400,296704589,453,452,453,452,1556
|
|
20231016,111300,296001268,451,451,451,451,0
|
|
20231016,111200,296001268,451,451,451,451,19
|
|
20231016,111100,295992699,451,452,452,451,5492
|
|
20231016,111000,293513654,453,453,453,453,0
|
|
20231016,110900,293513654,453,453,453,453,0
|
|
20231016,110800,293513654,453,452,453,452,243
|
|
20231016,110700,293403809,452,452,452,452,360
|
|
20231016,110600,293241089,452,452,452,452,0
|
|
20231016,110500,293241089,452,452,452,452,0
|
|
20231016,110400,293241089,452,452,452,452,0
|
|
20231016,110300,293241089,452,452,452,452,55
|
|
20231016,110200,293216229,453,453,453,453,3
|
|
20231016,110100,293214870,453,453,453,452,164
|
|
20231016,110000,293140728,453,452,453,452,82
|
|
20231016,105900,293103663,452,452,453,452,1147
|
|
20231016,105800,292585199,452,452,452,452,1066
|
|
20231016,105700,292103367,453,453,453,452,1292
|
|
20231016,105600,291519282,453,453,453,453,300
|
|
20231016,105500,291383382,452,452,452,452,0
|
|
20231016,105400,291383382,452,452,452,452,19
|
|
20231016,105300,291374794,453,453,453,453,5
|
|
20231016,105200,291372529,453,453,453,453,530
|
|
20231016,105100,291132439,452,452,452,452,56
|
|
20231016,105000,291107127,451,451,451,451,1
|
|
20231016,104900,291106676,451,450,451,450,70
|
|
20231016,104800,291075175,449,450,450,449,517
|
|
20231016,104700,290842526,450,450,450,450,275
|
|
20231016,104600,290718776,452,453,453,452,467
|
|
20231016,104500,290507691,453,453,453,453,0
|
|
20231016,104400,290507691,453,450,453,450,143
|
|
20231016,104300,290443335,450,450,450,449,336
|
|
20231016,104200,290292140,449,451,451,449,4836
|
|
20231016,104100,288117239,450,450,450,450,0
|
|
20231016,104000,288117239,450,451,451,450,8879
|
|
20231016,103900,284120221,451,452,452,451,5070
|
|
20231016,103800,281832635,452,453,453,452,1874
|
|
20231016,103700,280983785,454,453,454,453,37
|
|
20231016,103600,280967023,454,454,454,453,813
|
|
20231016,103500,280597950,455,454,455,454,184
|
|
20231016,103400,280514413,454,453,454,453,3018
|
|
20231016,103300,279144324,454,453,454,452,2240
|
|
20231016,103200,278130445,453,453,453,453,0
|
|
20231016,103100,278130445,453,453,453,453,750
|
|
20231016,103000,277790695,453,452,453,451,3575
|
|
20231016,102900,276174795,452,452,452,451,552
|
|
20231016,102800,275925792,452,451,452,450,3826
|
|
20231016,102700,274200265,452,452,452,451,3169
|
|
20231016,102600,272770998,452,452,452,452,5
|
|
20231016,102500,272768738,452,452,452,452,170
|
|
20231016,102400,272691898,452,452,452,452,155
|
|
20231016,102300,272621838,452,452,452,452,0
|
|
20231016,102200,272621838,452,452,452,452,0
|
|
20231016,102100,272621838,452,451,452,450,2186
|
|
20231016,102000,271637854,451,451,451,450,1963
|
|
20231016,101900,270753733,452,451,452,451,141
|
|
20231016,101800,270690028,452,452,452,452,411
|
|
20231016,101700,270504256,452,451,452,451,69
|
|
20231016,101600,270473129,452,451,452,451,408
|
|
20231016,101500,270289120,452,450,452,450,1252
|
|
20231016,101400,269724838,449,451,452,449,9846
|
|
20231016,101300,265290569,452,451,452,451,220
|
|
20231016,101200,265191252,452,452,453,452,907
|
|
20231016,101100,264781287,452,450,452,450,2334
|
|
20231016,101000,263730985,450,450,450,448,7122
|
|
20231016,100900,260527145,450,450,450,450,7050
|
|
20231016,100800,257354645,450,449,452,448,22312
|
|
20231016,100700,247330355,449,449,450,449,4544
|
|
20231016,100600,245290091,450,451,452,450,4738
|
|
20231016,100500,243156379,452,451,452,450,8219
|
|
20231016,100400,239449819,452,451,452,450,10393
|
|
20231016,100300,234763572,452,451,453,450,19964
|
|
20231016,100200,225743883,449,449,451,449,30445
|
|
20231016,100100,212048071,449,450,450,449,3784
|
|
20231016,100000,210349052,450,449,450,449,581
|
|
20231016,095900,210087960,451,452,452,448,8527
|
|
20231016,095800,206261572,452,450,452,449,3215
|
|
20231016,095700,204815329,452,453,454,450,16658
|
|
20231016,095600,197315309,450,454,454,450,16638
|
|
20231016,095500,189797731,453,454,454,453,62
|
|
20231016,095400,189769620,454,453,454,453,6408
|
|
20231016,095300,186866789,453,454,454,452,6962
|
|
20231016,095200,183710943,454,454,454,454,1056
|
|
20231016,095100,183231519,454,454,454,452,403
|
|
20231016,095000,183048959,454,456,456,452,2224
|
|
20231016,094900,182039335,456,453,456,453,14946
|
|
20231016,094800,175247225,455,454,455,453,2845
|
|
20231016,094700,173955595,455,454,455,454,335
|
|
20231016,094600,173803502,455,455,456,453,2705
|
|
20231016,094500,172575419,456,455,457,454,1800
|
|
20231016,094400,171754658,455,454,455,454,1934
|
|
20231016,094300,170876597,454,454,454,454,22
|
|
20231016,094200,170866609,454,451,454,451,60
|
|
20231016,094100,170839372,453,452,454,451,2608
|
|
20231016,094000,169661237,454,453,454,451,503
|
|
20231016,093900,169433378,455,455,456,455,1609
|
|
20231016,093800,168701282,456,453,456,452,7694
|
|
20231016,093700,165208408,453,451,453,451,2393
|
|
20231016,093600,164129149,451,453,453,450,4437
|
|
20231016,093500,162127314,451,454,455,451,8566
|
|
20231016,093400,158251816,455,455,456,455,2516
|
|
20231016,093300,157107035,455,455,455,453,207
|
|
20231016,093200,157012902,457,457,457,452,16888
|
|
20231016,093100,149362798,457,454,457,454,7
|
|
20231016,093000,149359602,454,457,457,454,4604
|
|
20231016,092900,147265664,457,457,457,457,1634
|
|
20231016,092800,146518926,457,457,457,457,1003
|
|
20231016,092700,146060555,457,457,457,457,2281
|
|
20231016,092600,145018138,457,457,458,456,5664
|
|
20231016,092500,142429922,457,455,458,454,14762
|
|
20231016,092400,135695445,455,454,455,454,1153
|
|
20231016,092300,135171332,455,452,455,450,17638
|
|
20231016,092200,127211201,452,453,454,452,4088
|
|
20231016,092100,125359609,453,453,454,452,1893
|
|
20231016,092000,124502233,454,451,454,451,76
|
|
20231016,091900,124467732,451,454,454,451,14888
|
|
20231016,091800,117745574,454,456,456,452,5824
|
|
20231016,091700,115109146,456,452,456,452,9111
|
|
20231016,091600,110976573,453,453,456,453,2328
|
|
20231016,091500,109920375,456,455,457,453,4078
|
|
20231016,091400,108062695,457,458,458,450,72640
|
|
20231016,091300,75214327,458,458,458,458,2176
|
|
20231016,091200,74217719,459,458,460,455,8049
|
|
20231016,091100,70542848,457,461,461,457,5381
|
|
20231016,091000,68069310,463,463,463,460,1164
|
|
20231016,090900,67531355,463,459,464,458,15383
|
|
20231016,090800,60462202,459,458,459,456,10057
|
|
20231016,090700,55859226,458,458,458,456,4549
|
|
20231016,090600,53780115,459,458,459,454,22001
|
|
20231016,090500,43756042,458,458,460,455,12449
|
|
20231016,090400,38065512,458,461,461,458,3284
|
|
20231016,090300,36554218,461,467,467,461,50178
|
|
20231016,090200,13346526,466,467,468,465,3523
|
|
20231016,090100,11705711,466,469,469,466,12708
|
|
20231016,090000,5779902,469,470,470,465,12319
|