638 lines
28 KiB
CSV
638 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,193500,438204994,446,446,446,446,7409
|
|
20231017,193400,438204994,446,446,446,446,0
|
|
20231017,193300,438204994,446,446,446,446,0
|
|
20231017,193200,438204994,446,446,446,446,0
|
|
20231017,193100,438204994,446,446,446,446,0
|
|
20231017,193000,438204994,446,446,446,446,0
|
|
20231017,192900,438204994,446,446,446,446,0
|
|
20231017,192800,438204994,446,446,446,446,0
|
|
20231017,192700,438204994,446,446,446,446,0
|
|
20231017,192600,438204994,446,446,446,446,0
|
|
20231017,192500,438204994,446,446,446,446,0
|
|
20231017,192400,438204994,446,446,446,446,0
|
|
20231017,192300,438204994,446,446,446,446,0
|
|
20231017,192200,438204994,446,446,446,446,0
|
|
20231017,192100,438204994,446,446,446,446,0
|
|
20231017,192000,438204994,446,446,446,446,0
|
|
20231017,191900,438204994,446,446,446,446,0
|
|
20231017,191800,438204994,446,446,446,446,0
|
|
20231017,191700,438204994,446,446,446,446,0
|
|
20231017,191600,438204994,446,446,446,446,0
|
|
20231017,191500,438204994,446,446,446,446,0
|
|
20231017,191400,438204994,446,446,446,446,0
|
|
20231017,191300,438204994,446,446,446,446,0
|
|
20231017,191200,438204994,446,446,446,446,0
|
|
20231017,191100,438204994,446,446,446,446,0
|
|
20231017,191000,438204994,446,446,446,446,0
|
|
20231017,190900,438204994,446,446,446,446,0
|
|
20231017,190800,438204994,446,446,446,446,0
|
|
20231017,190700,438204994,446,446,446,446,0
|
|
20231017,190600,438204994,446,446,446,446,0
|
|
20231017,190500,438204994,446,446,446,446,7409
|
|
20231017,190400,438204994,446,446,446,446,0
|
|
20231017,190300,438204994,446,446,446,446,0
|
|
20231017,190200,438204994,446,446,446,446,0
|
|
20231017,190100,438204994,446,446,446,446,0
|
|
20231017,190000,438204994,446,446,446,446,0
|
|
20231017,185900,438204994,446,446,446,446,0
|
|
20231017,185800,438204994,446,446,446,446,0
|
|
20231017,185700,438204994,446,446,446,446,0
|
|
20231017,185600,438204994,446,446,446,446,0
|
|
20231017,185500,438204994,446,446,446,446,0
|
|
20231017,185400,438204994,446,446,446,446,0
|
|
20231017,185300,438204994,446,446,446,446,0
|
|
20231017,185200,438204994,446,446,446,446,0
|
|
20231017,185100,438204994,446,446,446,446,0
|
|
20231017,185000,438204994,446,446,446,446,0
|
|
20231017,184900,438204994,446,446,446,446,0
|
|
20231017,184800,438204994,446,446,446,446,0
|
|
20231017,184700,438204994,446,446,446,446,0
|
|
20231017,184600,438204994,446,446,446,446,0
|
|
20231017,184500,438204994,446,446,446,446,0
|
|
20231017,184400,438204994,446,446,446,446,0
|
|
20231017,184300,438204994,446,446,446,446,0
|
|
20231017,184200,438204994,446,446,446,446,0
|
|
20231017,184100,438204994,446,446,446,446,0
|
|
20231017,184000,438204994,446,446,446,446,0
|
|
20231017,183900,438204994,446,446,446,446,0
|
|
20231017,183800,438204994,446,446,446,446,0
|
|
20231017,183700,438204994,446,446,446,446,0
|
|
20231017,183600,438204994,446,446,446,446,0
|
|
20231017,183500,438204994,446,446,446,446,7409
|
|
20231017,183400,438204994,446,446,446,446,0
|
|
20231017,183300,438204994,446,446,446,446,0
|
|
20231017,183200,438204994,446,446,446,446,0
|
|
20231017,183100,438204994,446,446,446,446,0
|
|
20231017,183000,438204994,446,446,446,446,0
|
|
20231017,182900,438204994,446,446,446,446,0
|
|
20231017,182800,438204994,446,446,446,446,0
|
|
20231017,182700,438204994,446,446,446,446,0
|
|
20231017,182600,438204994,446,446,446,446,0
|
|
20231017,182500,438204994,446,446,446,446,0
|
|
20231017,182400,438204994,446,446,446,446,0
|
|
20231017,182300,438204994,446,446,446,446,0
|
|
20231017,182200,438204994,446,446,446,446,0
|
|
20231017,182100,438204994,446,446,446,446,0
|
|
20231017,182000,438204994,446,446,446,446,0
|
|
20231017,181900,438204994,446,446,446,446,0
|
|
20231017,181800,438204994,446,446,446,446,0
|
|
20231017,181700,438204994,446,446,446,446,0
|
|
20231017,181600,438204994,446,446,446,446,0
|
|
20231017,181500,438204994,446,446,446,446,0
|
|
20231017,181400,438204994,446,446,446,446,0
|
|
20231017,181300,438204994,446,446,446,446,0
|
|
20231017,181200,438204994,446,446,446,446,0
|
|
20231017,181100,438204994,446,446,446,446,0
|
|
20231017,181000,438204994,446,446,446,446,0
|
|
20231017,180900,438204994,446,446,446,446,0
|
|
20231017,180800,438204994,446,446,446,446,0
|
|
20231017,180700,438204994,446,446,446,446,0
|
|
20231017,180600,438204994,446,446,446,446,0
|
|
20231017,180500,438204994,446,446,446,446,7409
|
|
20231017,180400,438204994,446,446,446,446,0
|
|
20231017,180300,438204994,446,446,446,446,0
|
|
20231017,180200,438204994,446,446,446,446,0
|
|
20231017,180100,438204994,446,446,446,446,0
|
|
20231017,180000,438204994,446,446,446,446,0
|
|
20231017,175900,438204994,446,446,446,446,0
|
|
20231017,175800,438204994,446,446,446,446,0
|
|
20231017,175700,438204994,446,446,446,446,0
|
|
20231017,175600,438204994,446,446,446,446,0
|
|
20231017,175500,438204994,446,446,446,446,0
|
|
20231017,175400,438204994,446,446,446,446,0
|
|
20231017,175300,438204994,446,446,446,446,0
|
|
20231017,175200,438204994,446,446,446,446,0
|
|
20231017,175100,438204994,446,446,446,446,0
|
|
20231017,175000,438204994,446,446,446,446,0
|
|
20231017,174900,438204994,446,446,446,446,0
|
|
20231017,174800,438204994,446,446,446,446,0
|
|
20231017,174700,438204994,446,446,446,446,0
|
|
20231017,174600,438204994,446,446,446,446,0
|
|
20231017,174500,438204994,446,446,446,446,0
|
|
20231017,174400,438204994,446,446,446,446,0
|
|
20231017,174300,438204994,446,446,446,446,0
|
|
20231017,174200,438204994,446,446,446,446,0
|
|
20231017,174100,438204994,446,446,446,446,0
|
|
20231017,174000,438204994,446,446,446,446,0
|
|
20231017,173900,438204994,446,446,446,446,0
|
|
20231017,173800,438204994,446,446,446,446,0
|
|
20231017,173700,438204994,446,446,446,446,0
|
|
20231017,173600,438204994,446,446,446,446,0
|
|
20231017,173500,438204994,446,446,446,446,7409
|
|
20231017,173400,438204994,446,446,446,446,0
|
|
20231017,173300,438204994,446,446,446,446,0
|
|
20231017,173200,438204994,446,446,446,446,0
|
|
20231017,173100,438204994,446,446,446,446,0
|
|
20231017,173000,438204994,446,446,446,446,0
|
|
20231017,172900,438204994,446,446,446,446,0
|
|
20231017,172800,438204994,446,446,446,446,0
|
|
20231017,172700,438204994,446,446,446,446,0
|
|
20231017,172600,438204994,446,446,446,446,0
|
|
20231017,172500,438204994,446,446,446,446,0
|
|
20231017,172400,438204994,446,446,446,446,0
|
|
20231017,172300,438204994,446,446,446,446,0
|
|
20231017,172200,438204994,446,446,446,446,0
|
|
20231017,172100,438204994,446,446,446,446,0
|
|
20231017,172000,438204994,446,446,446,446,0
|
|
20231017,171900,438204994,446,446,446,446,0
|
|
20231017,171800,438204994,446,446,446,446,0
|
|
20231017,171700,438204994,446,446,446,446,0
|
|
20231017,171600,438204994,446,446,446,446,0
|
|
20231017,171500,438204994,446,446,446,446,0
|
|
20231017,171400,438204994,446,446,446,446,0
|
|
20231017,171300,438204994,446,446,446,446,0
|
|
20231017,171200,438204994,446,446,446,446,0
|
|
20231017,171100,438204994,446,446,446,446,0
|
|
20231017,171000,438204994,446,446,446,446,0
|
|
20231017,170900,438204994,446,446,446,446,0
|
|
20231017,170800,438204994,446,446,446,446,0
|
|
20231017,170700,438204994,446,446,446,446,0
|
|
20231017,170600,438204994,446,446,446,446,0
|
|
20231017,170500,438204994,446,446,446,446,7409
|
|
20231017,170400,438204994,446,446,446,446,0
|
|
20231017,170300,438204994,446,446,446,446,0
|
|
20231017,170200,438204994,446,446,446,446,0
|
|
20231017,170100,438204994,446,446,446,446,0
|
|
20231017,170000,438204994,446,446,446,446,0
|
|
20231017,165900,438204994,446,446,446,446,0
|
|
20231017,165800,438204994,446,446,446,446,0
|
|
20231017,165700,438204994,446,446,446,446,0
|
|
20231017,165600,438204994,446,446,446,446,0
|
|
20231017,165500,438204994,446,446,446,446,0
|
|
20231017,165400,438204994,446,446,446,446,0
|
|
20231017,165300,438204994,446,446,446,446,0
|
|
20231017,165200,438204994,446,446,446,446,0
|
|
20231017,165100,438204994,446,446,446,446,0
|
|
20231017,165000,438204994,446,446,446,446,0
|
|
20231017,164900,438204994,446,446,446,446,0
|
|
20231017,164800,438204994,446,446,446,446,0
|
|
20231017,164700,438204994,446,446,446,446,0
|
|
20231017,164600,438204994,446,446,446,446,0
|
|
20231017,164500,438204994,446,446,446,446,0
|
|
20231017,164400,438204994,446,446,446,446,0
|
|
20231017,164300,438204994,446,446,446,446,0
|
|
20231017,164200,438204994,446,446,446,446,0
|
|
20231017,164100,438204994,446,446,446,446,0
|
|
20231017,164000,438204994,446,446,446,446,0
|
|
20231017,163900,438204994,446,446,446,446,0
|
|
20231017,163800,438204994,446,446,446,446,0
|
|
20231017,163700,438204994,446,446,446,446,0
|
|
20231017,163600,438204994,446,446,446,446,0
|
|
20231017,163500,438204994,446,446,446,446,7409
|
|
20231017,163400,438204994,446,446,446,446,0
|
|
20231017,163300,438204994,446,446,446,446,0
|
|
20231017,163200,438204994,446,446,446,446,0
|
|
20231017,163100,438204994,446,446,446,446,0
|
|
20231017,163000,438204994,446,446,446,446,0
|
|
20231017,162900,438204994,446,446,446,446,0
|
|
20231017,162800,438204994,446,446,446,446,0
|
|
20231017,162700,438204994,446,446,446,446,0
|
|
20231017,162600,438204994,446,446,446,446,0
|
|
20231017,162500,438204994,446,446,446,446,0
|
|
20231017,162400,438204994,446,446,446,446,0
|
|
20231017,162300,438204994,446,446,446,446,0
|
|
20231017,162200,438204994,446,446,446,446,0
|
|
20231017,162100,438204994,446,446,446,446,0
|
|
20231017,162000,438204994,446,446,446,446,0
|
|
20231017,161900,438204994,446,446,446,446,0
|
|
20231017,161800,438204994,446,446,446,446,0
|
|
20231017,161700,438204994,446,446,446,446,0
|
|
20231017,161600,438204994,446,446,446,446,0
|
|
20231017,161500,438204994,446,446,446,446,0
|
|
20231017,161400,438204994,446,446,446,446,0
|
|
20231017,161300,438204994,446,446,446,446,0
|
|
20231017,161200,438204994,446,446,446,446,0
|
|
20231017,161100,438204994,446,446,446,446,0
|
|
20231017,161000,438204994,446,446,446,446,0
|
|
20231017,160900,438204994,446,446,446,446,0
|
|
20231017,160800,438204994,446,446,446,446,0
|
|
20231017,160700,438204994,446,446,446,446,0
|
|
20231017,160600,438204994,446,446,446,446,0
|
|
20231017,160500,438204994,446,446,446,446,7409
|
|
20231017,160400,438204994,446,446,446,446,0
|
|
20231017,160300,438204994,446,446,446,446,0
|
|
20231017,160200,438204994,446,446,446,446,0
|
|
20231017,160100,438204994,446,446,446,446,0
|
|
20231017,160000,438204994,446,446,446,446,0
|
|
20231017,155900,438204994,446,446,446,446,0
|
|
20231017,155800,438204994,446,446,446,446,0
|
|
20231017,155700,438204994,446,446,446,446,0
|
|
20231017,155600,438204994,446,446,446,446,0
|
|
20231017,155500,438204994,446,446,446,446,0
|
|
20231017,155400,438204994,446,446,446,446,0
|
|
20231017,155300,438204994,446,446,446,446,0
|
|
20231017,155200,438204994,446,446,446,446,0
|
|
20231017,155100,438204994,446,446,446,446,0
|
|
20231017,155000,438204994,446,446,446,446,0
|
|
20231017,154900,438204994,446,446,446,446,0
|
|
20231017,154800,438204994,446,446,446,446,0
|
|
20231017,154700,438204994,446,446,446,446,0
|
|
20231017,154600,438204994,446,446,446,446,0
|
|
20231017,154500,438204994,446,446,446,446,0
|
|
20231017,154400,438204994,446,446,446,446,0
|
|
20231017,154300,438204994,446,446,446,446,0
|
|
20231017,154200,438204994,446,446,446,446,0
|
|
20231017,154100,438204994,446,446,446,446,0
|
|
20231017,154000,438204994,446,446,446,446,0
|
|
20231017,153900,438204994,446,446,446,446,0
|
|
20231017,153800,438204994,446,446,446,446,0
|
|
20231017,153700,438204994,446,446,446,446,0
|
|
20231017,153600,438204994,446,446,446,446,0
|
|
20231017,153500,438204994,446,446,446,446,7409
|
|
20231017,153400,438204994,446,446,446,446,0
|
|
20231017,153300,438204994,446,446,446,446,0
|
|
20231017,153200,438204994,446,446,446,446,0
|
|
20231017,153100,438204994,446,446,446,446,0
|
|
20231017,153000,438204994,446,446,446,446,7409
|
|
20231017,152900,434900580,447,447,447,447,0
|
|
20231017,152800,434900580,447,447,447,447,0
|
|
20231017,152700,434900580,447,447,447,447,0
|
|
20231017,152600,434900580,447,447,447,447,0
|
|
20231017,152500,434900580,447,447,447,447,0
|
|
20231017,152400,434900580,447,447,447,447,0
|
|
20231017,152300,434900580,447,447,447,447,0
|
|
20231017,152200,434900580,447,447,447,447,0
|
|
20231017,152100,434900580,447,447,447,447,0
|
|
20231017,152000,434900580,447,447,447,447,0
|
|
20231017,151900,434900580,447,447,447,447,1381
|
|
20231017,151800,434283273,446,446,446,446,3500
|
|
20231017,151700,432722273,447,447,447,447,996
|
|
20231017,151600,432277061,446,446,446,446,253
|
|
20231017,151500,432164223,446,445,446,445,101
|
|
20231017,151400,432119178,446,446,446,446,694
|
|
20231017,151300,431809654,446,446,446,446,36
|
|
20231017,151200,431793598,446,446,446,446,800
|
|
20231017,151100,431436798,446,446,446,446,131
|
|
20231017,151000,431378372,445,445,445,445,1895
|
|
20231017,150900,430535097,445,445,445,445,643
|
|
20231017,150800,430248962,446,446,446,446,30
|
|
20231017,150700,430235582,446,446,446,446,561
|
|
20231017,150600,429985376,446,446,446,445,2404
|
|
20231017,150500,428915103,446,446,447,446,9339
|
|
20231017,150400,424749895,446,446,446,446,81
|
|
20231017,150300,424713769,446,446,446,446,300
|
|
20231017,150200,424579969,445,445,445,445,451
|
|
20231017,150100,424379274,445,447,447,444,4383
|
|
20231017,150000,422431291,447,447,447,447,436
|
|
20231017,145900,422236399,447,447,447,447,10000
|
|
20231017,145800,417766399,447,447,447,447,0
|
|
20231017,145700,417766399,447,447,447,446,36
|
|
20231017,145600,417750337,447,447,447,447,821
|
|
20231017,145500,417383350,445,445,445,445,0
|
|
20231017,145400,417383350,445,446,446,445,2978
|
|
20231017,145300,416058137,446,446,446,446,0
|
|
20231017,145200,416058137,446,446,446,446,105
|
|
20231017,145100,416011307,446,446,447,446,1128
|
|
20231017,145000,415508211,446,446,446,446,48
|
|
20231017,144900,415486803,446,446,446,446,635
|
|
20231017,144800,415203593,446,446,446,446,693
|
|
20231017,144700,414894515,446,446,446,446,1
|
|
20231017,144600,414894069,446,446,446,446,29
|
|
20231017,144500,414881135,446,446,446,446,0
|
|
20231017,144400,414881135,446,446,446,446,0
|
|
20231017,144300,414881135,446,445,446,445,2134
|
|
20231017,144200,413930975,445,446,446,445,18496
|
|
20231017,144100,405700155,446,446,446,446,4
|
|
20231017,144000,405698371,445,446,446,445,338
|
|
20231017,143900,405547624,447,447,447,447,1
|
|
20231017,143800,405547177,447,447,447,447,0
|
|
20231017,143700,405547177,447,447,447,447,2693
|
|
20231017,143600,404343406,446,445,446,445,2309
|
|
20231017,143500,403315899,445,445,445,445,298
|
|
20231017,143400,403183289,445,445,445,445,0
|
|
20231017,143300,403183289,445,445,445,445,0
|
|
20231017,143200,403183289,445,445,445,445,0
|
|
20231017,143100,403183289,445,444,445,444,159
|
|
20231017,143000,403112674,444,446,446,444,24283
|
|
20231017,142900,392317589,446,446,446,446,1896
|
|
20231017,142800,391471973,446,448,449,446,5073
|
|
20231017,142700,389207808,447,448,448,446,3410
|
|
20231017,142600,387683564,448,448,448,447,118
|
|
20231017,142500,387630735,447,448,448,447,76
|
|
20231017,142400,387596742,448,447,448,447,25
|
|
20231017,142300,387585566,448,447,448,446,113
|
|
20231017,142200,387535031,447,446,447,445,4079
|
|
20231017,142100,385715790,445,446,446,445,62
|
|
20231017,142000,385688197,446,445,446,445,1400
|
|
20231017,141900,385065193,445,445,445,445,225
|
|
20231017,141800,384965068,445,445,445,445,10
|
|
20231017,141700,384960618,445,445,445,445,983
|
|
20231017,141600,384523183,445,445,445,445,0
|
|
20231017,141500,384523183,445,446,446,445,11
|
|
20231017,141400,384518279,444,444,444,444,260
|
|
20231017,141300,384402839,444,444,444,444,0
|
|
20231017,141200,384402839,444,445,445,444,14335
|
|
20231017,141100,378036228,446,447,447,446,2416
|
|
20231017,141000,376958654,447,447,447,447,12
|
|
20231017,140900,376953290,447,447,447,447,99
|
|
20231017,140800,376909037,446,446,446,446,10
|
|
20231017,140700,376904577,446,446,446,446,10091
|
|
20231017,140600,372403991,446,446,446,446,0
|
|
20231017,140500,372403991,446,445,446,445,78
|
|
20231017,140400,372369261,446,446,446,446,100
|
|
20231017,140300,372324661,445,448,448,445,1493
|
|
20231017,140200,371658782,446,447,448,446,113
|
|
20231017,140100,371608270,447,447,447,447,1679
|
|
20231017,140000,370857757,447,447,447,445,2796
|
|
20231017,135900,369613327,447,447,447,447,122
|
|
20231017,135800,369558793,447,447,447,447,527
|
|
20231017,135700,369323224,447,446,447,446,2501
|
|
20231017,135600,368207777,446,446,446,446,989
|
|
20231017,135500,367766683,446,446,446,446,37
|
|
20231017,135400,367750181,446,446,446,445,9472
|
|
20231017,135300,363531269,446,448,448,446,17251
|
|
20231017,135200,355826829,449,449,449,449,0
|
|
20231017,135100,355826829,449,449,449,449,0
|
|
20231017,135000,355826829,449,449,449,449,0
|
|
20231017,134900,355826829,449,449,449,449,6
|
|
20231017,134800,355824135,448,449,449,448,310
|
|
20231017,134700,355684955,449,449,449,449,201
|
|
20231017,134600,355594706,451,448,451,448,3889
|
|
20231017,134500,353852431,451,449,451,449,3168
|
|
20231017,134400,352429987,450,450,450,450,13000
|
|
20231017,134300,346579987,450,450,451,450,538
|
|
20231017,134200,346337824,450,450,450,450,1527
|
|
20231017,134100,345650674,450,449,450,449,412
|
|
20231017,134000,345465440,449,449,449,449,100
|
|
20231017,133900,345420540,448,448,448,448,7
|
|
20231017,133800,345417404,448,447,448,447,1710
|
|
20231017,133700,344653026,447,449,449,447,14157
|
|
20231017,133600,338313805,449,449,449,449,0
|
|
20231017,133500,338313805,449,449,449,449,2
|
|
20231017,133400,338312907,449,449,449,449,200
|
|
20231017,133300,338223107,449,449,449,449,0
|
|
20231017,133200,338223107,449,449,449,449,0
|
|
20231017,133100,338223107,449,449,449,449,0
|
|
20231017,133000,338223107,449,449,449,449,100
|
|
20231017,132900,338178207,449,449,449,449,0
|
|
20231017,132800,338178207,449,449,449,448,4995
|
|
20231017,132700,335940445,448,448,448,448,0
|
|
20231017,132600,335940445,448,448,448,448,2069
|
|
20231017,132500,335013533,448,449,449,448,11396
|
|
20231017,132400,329907796,450,450,450,450,0
|
|
20231017,132300,329907796,450,449,450,449,10632
|
|
20231017,132200,325128231,450,450,450,450,100
|
|
20231017,132100,325083231,449,449,449,449,0
|
|
20231017,132000,325083231,449,449,449,449,0
|
|
20231017,131900,325083231,449,449,449,449,0
|
|
20231017,131800,325083231,449,449,449,449,0
|
|
20231017,131700,325083231,449,449,449,449,552
|
|
20231017,131600,324835383,449,449,449,449,0
|
|
20231017,131500,324835383,449,449,449,449,2995
|
|
20231017,131400,323490628,449,449,449,449,300
|
|
20231017,131300,323355928,450,450,450,450,221
|
|
20231017,131200,323256478,450,450,450,450,0
|
|
20231017,131100,323256478,450,450,450,450,250
|
|
20231017,131000,323143978,450,450,450,449,12
|
|
20231017,130900,323138579,449,449,449,449,0
|
|
20231017,130800,323138579,449,449,449,449,0
|
|
20231017,130700,323138579,449,449,449,449,8552
|
|
20231017,130600,319298731,449,449,449,449,0
|
|
20231017,130500,319298731,449,449,449,449,2000
|
|
20231017,130400,318400731,449,449,449,449,0
|
|
20231017,130300,318400731,449,449,449,449,298
|
|
20231017,130200,318266929,449,449,449,449,504
|
|
20231017,130100,318040633,449,449,449,449,33
|
|
20231017,130000,318025816,449,449,449,449,14
|
|
20231017,125900,318019530,448,449,449,448,183
|
|
20231017,125800,317937484,449,450,450,449,5157
|
|
20231017,125700,315621967,450,450,450,450,1
|
|
20231017,125600,315621517,450,450,450,450,1790
|
|
20231017,125500,314816017,450,450,450,450,44
|
|
20231017,125400,314796217,450,450,450,450,35
|
|
20231017,125300,314780467,450,451,451,450,347
|
|
20231017,125200,314624313,450,450,450,450,1253
|
|
20231017,125100,314060463,450,450,450,450,0
|
|
20231017,125000,314060463,450,450,450,450,4
|
|
20231017,124900,314058663,448,450,450,447,5003
|
|
20231017,124800,311817543,450,450,450,450,3026
|
|
20231017,124700,310455843,451,451,451,451,0
|
|
20231017,124600,310455843,451,451,451,451,336
|
|
20231017,124500,310304307,450,450,450,450,0
|
|
20231017,124400,310304307,450,450,450,450,222
|
|
20231017,124300,310204407,450,450,450,450,10
|
|
20231017,124200,310199907,451,451,451,451,0
|
|
20231017,124100,310199907,451,452,452,449,3
|
|
20231017,124000,310198555,447,451,451,447,60000
|
|
20231017,123900,283285711,451,451,451,451,998
|
|
20231017,123800,282835613,451,451,451,451,0
|
|
20231017,123700,282835613,451,451,451,450,19
|
|
20231017,123600,282827061,450,450,450,450,0
|
|
20231017,123500,282827061,450,451,451,450,3749
|
|
20231017,123400,281139506,452,452,452,452,3
|
|
20231017,123300,281138150,451,451,451,451,336
|
|
20231017,123200,280986614,451,451,451,451,11
|
|
20231017,123100,280981653,451,451,451,451,2127
|
|
20231017,123000,280022376,453,452,454,452,1151
|
|
20231017,122900,279501959,452,451,452,451,22
|
|
20231017,122800,279492017,452,452,452,452,51
|
|
20231017,122700,279468965,452,452,452,452,1
|
|
20231017,122600,279468513,452,452,452,452,129
|
|
20231017,122500,279410205,452,452,452,452,1
|
|
20231017,122400,279409753,451,452,452,451,1143
|
|
20231017,122300,278893118,451,451,451,451,0
|
|
20231017,122200,278893118,451,452,452,451,21002
|
|
20231017,122100,269412935,452,452,452,452,441
|
|
20231017,122000,269213603,452,452,453,452,1474
|
|
20231017,121900,268547354,453,453,453,452,1665
|
|
20231017,121800,267793110,452,453,453,452,859
|
|
20231017,121700,267403984,453,453,453,452,11
|
|
20231017,121600,267399004,452,454,454,452,10
|
|
20231017,121500,267394476,452,454,454,452,3
|
|
20231017,121400,267393117,453,453,453,453,1
|
|
20231017,121300,267392664,452,453,453,452,2
|
|
20231017,121200,267391759,454,454,454,453,4
|
|
20231017,121100,267389944,452,453,453,452,6502
|
|
20231017,121000,264451039,452,454,454,452,12235
|
|
20231017,120900,258920816,454,452,454,452,246
|
|
20231017,120800,258809600,454,452,454,452,223
|
|
20231017,120700,258708802,452,452,452,452,0
|
|
20231017,120600,258708802,452,452,452,452,72
|
|
20231017,120500,258676258,454,452,454,450,7023
|
|
20231017,120400,255513205,453,453,453,453,55
|
|
20231017,120300,255488290,453,452,453,452,742
|
|
20231017,120200,255152369,453,453,453,452,827
|
|
20231017,120100,254777973,453,452,453,452,525
|
|
20231017,120000,254540172,452,453,453,452,59
|
|
20231017,115900,254513503,453,453,453,453,600
|
|
20231017,115800,254241703,453,453,453,453,1000
|
|
20231017,115700,253788703,451,451,451,451,2165
|
|
20231017,115600,252812288,452,453,453,452,1238
|
|
20231017,115500,252252414,453,453,453,453,21
|
|
20231017,115400,252242901,454,453,454,453,5005
|
|
20231017,115300,249970635,453,453,454,453,2231
|
|
20231017,115200,248957992,454,454,454,454,2100
|
|
20231017,115100,248004592,454,454,454,454,2060
|
|
20231017,115000,247069352,454,453,454,453,2000
|
|
20231017,114900,246163054,453,453,453,453,900
|
|
20231017,114800,245755354,453,453,453,453,398
|
|
20231017,114700,245575060,453,453,453,453,1
|
|
20231017,114600,245574607,454,454,454,454,0
|
|
20231017,114500,245574607,454,453,454,453,2
|
|
20231017,114400,245573700,454,454,454,454,1
|
|
20231017,114300,245573246,454,454,454,452,1103
|
|
20231017,114200,245074484,452,452,452,452,2451
|
|
20231017,114100,243966632,454,454,454,454,1
|
|
20231017,114000,243966178,452,452,452,452,0
|
|
20231017,113900,243966178,452,453,453,452,300
|
|
20231017,113800,243830576,454,454,454,454,5
|
|
20231017,113700,243828306,454,454,454,454,0
|
|
20231017,113600,243828306,454,454,454,454,0
|
|
20231017,113500,243828306,454,454,454,454,0
|
|
20231017,113400,243828306,454,454,454,454,0
|
|
20231017,113300,243828306,454,453,454,453,3
|
|
20231017,113200,243826946,452,452,452,452,0
|
|
20231017,113100,243826946,452,453,453,452,12000
|
|
20231017,113000,238399267,454,454,454,453,1698
|
|
20231017,112900,237628379,455,454,455,454,610
|
|
20231017,112800,237351429,455,455,455,455,1
|
|
20231017,112700,237350974,455,455,455,455,388
|
|
20231017,112600,237174434,455,455,455,455,0
|
|
20231017,112500,237174434,455,455,455,455,1
|
|
20231017,112400,237173979,454,454,455,454,216
|
|
20231017,112300,237075914,454,454,454,454,407
|
|
20231017,112200,236891136,455,455,455,455,0
|
|
20231017,112100,236891136,455,454,455,454,5319
|
|
20231017,112000,234476308,455,455,455,454,4353
|
|
20231017,111900,232499992,455,455,455,455,2600
|
|
20231017,111800,231316992,455,455,455,455,3487
|
|
20231017,111700,229730407,454,454,454,454,100
|
|
20231017,111600,229685007,454,454,454,454,290
|
|
20231017,111500,229553347,454,454,454,454,619
|
|
20231017,111400,229272321,454,454,454,454,0
|
|
20231017,111300,229272321,454,453,454,453,3894
|
|
20231017,111200,227504842,452,452,452,452,0
|
|
20231017,111100,227504842,452,452,452,451,10843
|
|
20231017,111000,222603906,452,452,452,452,0
|
|
20231017,110900,222603906,452,452,452,450,1013
|
|
20231017,110800,222146042,452,452,452,452,0
|
|
20231017,110700,222146042,452,452,452,452,2000
|
|
20231017,110600,221242042,454,453,454,450,4302
|
|
20231017,110500,219301722,454,453,454,453,3
|
|
20231017,110400,219300361,455,455,455,455,0
|
|
20231017,110300,219300361,455,455,455,455,0
|
|
20231017,110200,219300361,455,454,455,454,3302
|
|
20231017,110100,217801252,454,452,454,452,5367
|
|
20231017,110000,215364952,454,451,454,450,3817
|
|
20231017,105900,213646852,453,451,453,451,4818
|
|
20231017,105800,211473900,456,454,456,450,2675
|
|
20231017,105700,210254682,450,456,456,450,101
|
|
20231017,105600,210208632,456,450,456,450,7492
|
|
20231017,105500,206817533,450,451,451,450,4500
|
|
20231017,105400,204792418,452,452,452,452,259
|
|
20231017,105300,204675350,452,452,452,452,3114
|
|
20231017,105200,203267822,450,450,450,450,1
|
|
20231017,105100,203267372,451,451,451,451,3958
|
|
20231017,105000,201482314,451,452,452,451,6195
|
|
20231017,104900,198688368,452,452,452,452,1363
|
|
20231017,104800,198072292,452,451,452,451,3494
|
|
20231017,104700,196495505,452,452,452,452,14
|
|
20231017,104600,196489177,452,452,452,452,1648
|
|
20231017,104500,195744281,454,454,454,454,121
|
|
20231017,104400,195689347,454,452,454,451,6756
|
|
20231017,104300,192640794,452,452,452,452,842
|
|
20231017,104200,192260210,452,452,452,452,213
|
|
20231017,104100,192163934,451,452,452,451,2076
|
|
20231017,104000,191226213,453,453,453,453,704
|
|
20231017,103900,190907301,453,453,453,453,181
|
|
20231017,103800,190825308,453,453,453,453,0
|
|
20231017,103700,190825308,453,453,453,453,0
|
|
20231017,103600,190825308,453,453,453,453,0
|
|
20231017,103500,190825308,453,453,453,453,11
|
|
20231017,103400,190820325,453,453,453,453,3944
|
|
20231017,103300,189033693,454,454,454,454,20
|
|
20231017,103200,189024613,454,454,454,454,433
|
|
20231017,103100,188828031,455,455,455,455,0
|
|
20231017,103000,188828031,455,455,455,455,0
|
|
20231017,102900,188828031,455,455,455,455,0
|
|
20231017,102800,188828031,455,455,455,455,5
|
|
20231017,102700,188825756,455,455,455,455,0
|
|
20231017,102600,188825756,455,454,455,453,1013
|
|
20231017,102500,188366497,455,455,455,455,119
|
|
20231017,102400,188312352,455,455,455,455,6
|
|
20231017,102300,188309622,456,456,456,456,20
|
|
20231017,102200,188300502,456,456,456,456,0
|
|
20231017,102100,188300502,456,456,456,456,0
|
|
20231017,102000,188300502,456,456,457,456,6540
|
|
20231017,101900,185315370,456,456,456,456,2
|
|
20231017,101800,185314458,456,456,456,456,1000
|
|
20231017,101700,184858458,456,454,456,454,613
|
|
20231017,101600,184578956,453,455,455,453,7376
|
|
20231017,101500,181234383,456,456,456,456,677
|
|
20231017,101400,180925671,456,456,456,456,154
|
|
20231017,101300,180855447,456,456,456,456,128
|
|
20231017,101200,180797079,457,457,457,457,0
|
|
20231017,101100,180797079,457,457,457,457,20
|
|
20231017,101000,180787939,457,457,457,456,350
|
|
20231017,100900,180628089,457,457,457,457,17
|
|
20231017,100800,180620320,457,455,457,455,11
|
|
20231017,100700,180615313,455,455,455,454,125
|
|
20231017,100600,180558460,453,453,453,453,0
|
|
20231017,100500,180558460,453,454,454,453,2200
|
|
20231017,100400,179561646,453,455,455,453,2989
|
|
20231017,100300,178204624,456,457,457,456,638
|
|
20231017,100200,177913223,458,458,458,458,9
|
|
20231017,100100,177909101,459,459,459,459,0
|
|
20231017,100000,177909101,459,459,459,459,0
|
|
20231017,095900,177909101,459,459,459,459,8
|
|
20231017,095800,177905429,459,459,459,459,35
|
|
20231017,095700,177889364,459,458,459,458,2698
|
|
20231017,095600,176651674,458,459,459,458,5240
|
|
20231017,095500,174247532,458,458,458,458,100
|
|
20231017,095400,174201732,458,454,458,454,3703
|
|
20231017,095300,172518225,455,455,455,455,4197
|
|
20231017,095200,170608590,455,458,458,455,2367
|
|
20231017,095100,169524507,459,459,459,459,0
|
|
20231017,095000,169524507,459,459,459,459,0
|
|
20231017,094900,169524507,459,459,459,459,203
|
|
20231017,094800,169431330,458,458,458,456,2325
|
|
20231017,094700,168370926,455,459,459,455,27174
|
|
20231017,094600,155994014,459,459,459,458,4166
|
|
20231017,094500,154082540,460,460,460,460,1051
|
|
20231017,094400,153599080,460,460,460,460,308
|
|
20231017,094300,153457400,460,459,460,459,837
|
|
20231017,094200,153072717,460,460,461,460,6701
|
|
20231017,094100,149990253,460,460,460,460,5000
|
|
20231017,094000,147690253,461,461,461,461,201
|
|
20231017,093900,147597592,462,462,462,462,1
|
|
20231017,093800,147597130,462,462,462,462,11
|
|
20231017,093700,147592048,460,462,462,460,3719
|
|
20231017,093600,145878337,460,462,462,460,5155
|
|
20231017,093500,143504727,463,463,463,463,20
|
|
20231017,093400,143495467,463,462,463,461,1253
|
|
20231017,093300,142916590,462,459,462,459,15330
|
|
20231017,093200,135861102,459,459,459,459,500
|
|
20231017,093100,135631602,459,458,459,458,6079
|
|
20231017,093000,132847418,458,459,459,457,4534
|
|
20231017,092900,130772275,459,458,459,458,1898
|
|
20231017,092800,129901991,458,458,458,458,59
|
|
20231017,092700,129874969,458,459,459,458,267
|
|
20231017,092600,129752418,458,459,459,458,2410
|
|
20231017,092500,128646959,460,460,460,460,0
|
|
20231017,092400,128646959,460,460,460,460,4175
|
|
20231017,092300,126726459,460,459,460,459,4
|
|
20231017,092200,126724622,460,460,460,460,621
|
|
20231017,092100,126438962,462,462,462,462,72
|
|
20231017,092000,126405698,462,462,462,462,510
|
|
20231017,091900,126170078,462,463,463,462,655
|
|
20231017,091800,125867457,463,463,464,463,1390
|
|
20231017,091700,125223886,462,464,464,460,21334
|
|
20231017,091600,115356102,462,460,462,460,3952
|
|
20231017,091500,113532568,458,458,460,454,15319
|
|
20231017,091400,106514353,458,459,459,453,11341
|
|
20231017,091300,101350820,460,460,460,460,347
|
|
20231017,091200,101191200,460,460,460,457,3213
|
|
20231017,091100,99718986,462,463,463,462,2087
|
|
20231017,091000,98753653,464,463,465,462,7987
|
|
20231017,090900,95043781,463,464,464,463,7610
|
|
20231017,090800,91515921,463,463,464,462,14049
|
|
20231017,090700,85015253,463,465,465,463,13691
|
|
20231017,090600,78672889,465,452,465,452,36178
|
|
20231017,090500,61905176,449,465,465,448,37953
|
|
20231017,090400,44600776,465,458,465,458,18347
|
|
20231017,090300,36137089,457,455,457,455,1159
|
|
20231017,090200,35608585,454,453,456,453,71268
|
|
20231017,090100,3239983,452,450,452,450,6122
|
|
20231017,090000,477450,450,450,450,450,1061
|