642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,193900,475841494,426,426,426,426,35776
|
|
20231018,193800,475841494,426,426,426,426,0
|
|
20231018,193700,475841494,426,426,426,426,0
|
|
20231018,193600,475841494,426,426,426,426,0
|
|
20231018,193500,475841494,426,426,426,426,0
|
|
20231018,193400,475841494,426,426,426,426,0
|
|
20231018,193300,475841494,426,426,426,426,0
|
|
20231018,193200,475841494,426,426,426,426,0
|
|
20231018,193100,475841494,426,426,426,426,0
|
|
20231018,193000,475841494,426,426,426,426,0
|
|
20231018,192900,475841494,426,426,426,426,0
|
|
20231018,192800,475841494,426,426,426,426,0
|
|
20231018,192700,475841494,426,426,426,426,0
|
|
20231018,192600,475841494,426,426,426,426,0
|
|
20231018,192500,475841494,426,426,426,426,0
|
|
20231018,192400,475841494,426,426,426,426,0
|
|
20231018,192300,475841494,426,426,426,426,0
|
|
20231018,192200,475841494,426,426,426,426,0
|
|
20231018,192100,475841494,426,426,426,426,0
|
|
20231018,192000,475841494,426,426,426,426,0
|
|
20231018,191900,475841494,426,426,426,426,0
|
|
20231018,191800,475841494,426,426,426,426,0
|
|
20231018,191700,475841494,426,426,426,426,0
|
|
20231018,191600,475841494,426,426,426,426,0
|
|
20231018,191500,475841494,426,426,426,426,0
|
|
20231018,191400,475841494,426,426,426,426,0
|
|
20231018,191300,475841494,426,426,426,426,0
|
|
20231018,191200,475841494,426,426,426,426,0
|
|
20231018,191100,475841494,426,426,426,426,0
|
|
20231018,191000,475841494,426,426,426,426,0
|
|
20231018,190900,475841494,426,426,426,426,35776
|
|
20231018,190800,475841494,426,426,426,426,0
|
|
20231018,190700,475841494,426,426,426,426,0
|
|
20231018,190600,475841494,426,426,426,426,0
|
|
20231018,190500,475841494,426,426,426,426,0
|
|
20231018,190400,475841494,426,426,426,426,0
|
|
20231018,190300,475841494,426,426,426,426,0
|
|
20231018,190200,475841494,426,426,426,426,0
|
|
20231018,190100,475841494,426,426,426,426,0
|
|
20231018,190000,475841494,426,426,426,426,0
|
|
20231018,185900,475841494,426,426,426,426,0
|
|
20231018,185800,475841494,426,426,426,426,0
|
|
20231018,185700,475841494,426,426,426,426,0
|
|
20231018,185600,475841494,426,426,426,426,0
|
|
20231018,185500,475841494,426,426,426,426,0
|
|
20231018,185400,475841494,426,426,426,426,0
|
|
20231018,185300,475841494,426,426,426,426,0
|
|
20231018,185200,475841494,426,426,426,426,0
|
|
20231018,185100,475841494,426,426,426,426,0
|
|
20231018,185000,475841494,426,426,426,426,0
|
|
20231018,184900,475841494,426,426,426,426,0
|
|
20231018,184800,475841494,426,426,426,426,0
|
|
20231018,184700,475841494,426,426,426,426,0
|
|
20231018,184600,475841494,426,426,426,426,0
|
|
20231018,184500,475841494,426,426,426,426,0
|
|
20231018,184400,475841494,426,426,426,426,0
|
|
20231018,184300,475841494,426,426,426,426,0
|
|
20231018,184200,475841494,426,426,426,426,0
|
|
20231018,184100,475841494,426,426,426,426,0
|
|
20231018,184000,475841494,426,426,426,426,0
|
|
20231018,183900,475841494,426,426,426,426,35776
|
|
20231018,183800,475841494,426,426,426,426,0
|
|
20231018,183700,475841494,426,426,426,426,0
|
|
20231018,183600,475841494,426,426,426,426,0
|
|
20231018,183500,475841494,426,426,426,426,0
|
|
20231018,183400,475841494,426,426,426,426,0
|
|
20231018,183300,475841494,426,426,426,426,0
|
|
20231018,183200,475841494,426,426,426,426,0
|
|
20231018,183100,475841494,426,426,426,426,0
|
|
20231018,183000,475841494,426,426,426,426,0
|
|
20231018,182900,475841494,426,426,426,426,0
|
|
20231018,182800,475841494,426,426,426,426,0
|
|
20231018,182700,475841494,426,426,426,426,0
|
|
20231018,182600,475841494,426,426,426,426,0
|
|
20231018,182500,475841494,426,426,426,426,0
|
|
20231018,182400,475841494,426,426,426,426,0
|
|
20231018,182300,475841494,426,426,426,426,0
|
|
20231018,182200,475841494,426,426,426,426,0
|
|
20231018,182100,475841494,426,426,426,426,0
|
|
20231018,182000,475841494,426,426,426,426,0
|
|
20231018,181900,475841494,426,426,426,426,0
|
|
20231018,181800,475841494,426,426,426,426,0
|
|
20231018,181700,475841494,426,426,426,426,0
|
|
20231018,181600,475841494,426,426,426,426,0
|
|
20231018,181500,475841494,426,426,426,426,0
|
|
20231018,181400,475841494,426,426,426,426,0
|
|
20231018,181300,475841494,426,426,426,426,0
|
|
20231018,181200,475841494,426,426,426,426,0
|
|
20231018,181100,475841494,426,426,426,426,0
|
|
20231018,181000,475841494,426,426,426,426,0
|
|
20231018,180900,475841494,426,426,426,426,35776
|
|
20231018,180800,475841494,426,426,426,426,0
|
|
20231018,180700,475841494,426,426,426,426,0
|
|
20231018,180600,475841494,426,426,426,426,0
|
|
20231018,180500,475841494,426,426,426,426,0
|
|
20231018,180400,475841494,426,426,426,426,0
|
|
20231018,180300,475841494,426,426,426,426,0
|
|
20231018,180200,475841494,426,426,426,426,0
|
|
20231018,180100,475841494,426,426,426,426,0
|
|
20231018,180000,475841494,426,426,426,426,0
|
|
20231018,175900,475841494,426,426,426,426,0
|
|
20231018,175800,475841494,426,426,426,426,0
|
|
20231018,175700,475841494,426,426,426,426,0
|
|
20231018,175600,475841494,426,426,426,426,0
|
|
20231018,175500,475841494,426,426,426,426,0
|
|
20231018,175400,475841494,426,426,426,426,0
|
|
20231018,175300,475841494,426,426,426,426,0
|
|
20231018,175200,475841494,426,426,426,426,0
|
|
20231018,175100,475841494,426,426,426,426,0
|
|
20231018,175000,475841494,426,426,426,426,0
|
|
20231018,174900,475841494,426,426,426,426,0
|
|
20231018,174800,475841494,426,426,426,426,0
|
|
20231018,174700,475841494,426,426,426,426,0
|
|
20231018,174600,475841494,426,426,426,426,0
|
|
20231018,174500,475841494,426,426,426,426,0
|
|
20231018,174400,475841494,426,426,426,426,0
|
|
20231018,174300,475841494,426,426,426,426,0
|
|
20231018,174200,475841494,426,426,426,426,0
|
|
20231018,174100,475841494,426,426,426,426,0
|
|
20231018,174000,475841494,426,426,426,426,0
|
|
20231018,173900,475841494,426,426,426,426,35776
|
|
20231018,173800,475841494,426,426,426,426,0
|
|
20231018,173700,475841494,426,426,426,426,0
|
|
20231018,173600,475841494,426,426,426,426,0
|
|
20231018,173500,475841494,426,426,426,426,0
|
|
20231018,173400,475841494,426,426,426,426,0
|
|
20231018,173300,475841494,426,426,426,426,0
|
|
20231018,173200,475841494,426,426,426,426,0
|
|
20231018,173100,475841494,426,426,426,426,0
|
|
20231018,173000,475841494,426,426,426,426,0
|
|
20231018,172900,475841494,426,426,426,426,0
|
|
20231018,172800,475841494,426,426,426,426,0
|
|
20231018,172700,475841494,426,426,426,426,0
|
|
20231018,172600,475841494,426,426,426,426,0
|
|
20231018,172500,475841494,426,426,426,426,0
|
|
20231018,172400,475841494,426,426,426,426,0
|
|
20231018,172300,475841494,426,426,426,426,0
|
|
20231018,172200,475841494,426,426,426,426,0
|
|
20231018,172100,475841494,426,426,426,426,0
|
|
20231018,172000,475841494,426,426,426,426,0
|
|
20231018,171900,475841494,426,426,426,426,0
|
|
20231018,171800,475841494,426,426,426,426,0
|
|
20231018,171700,475841494,426,426,426,426,0
|
|
20231018,171600,475841494,426,426,426,426,0
|
|
20231018,171500,475841494,426,426,426,426,0
|
|
20231018,171400,475841494,426,426,426,426,0
|
|
20231018,171300,475841494,426,426,426,426,0
|
|
20231018,171200,475841494,426,426,426,426,0
|
|
20231018,171100,475841494,426,426,426,426,0
|
|
20231018,171000,475841494,426,426,426,426,0
|
|
20231018,170900,475841494,426,426,426,426,35776
|
|
20231018,170800,475841494,426,426,426,426,0
|
|
20231018,170700,475841494,426,426,426,426,0
|
|
20231018,170600,475841494,426,426,426,426,0
|
|
20231018,170500,475841494,426,426,426,426,0
|
|
20231018,170400,475841494,426,426,426,426,0
|
|
20231018,170300,475841494,426,426,426,426,0
|
|
20231018,170200,475841494,426,426,426,426,0
|
|
20231018,170100,475841494,426,426,426,426,0
|
|
20231018,170000,475841494,426,426,426,426,0
|
|
20231018,165900,475841494,426,426,426,426,0
|
|
20231018,165800,475841494,426,426,426,426,0
|
|
20231018,165700,475841494,426,426,426,426,0
|
|
20231018,165600,475841494,426,426,426,426,0
|
|
20231018,165500,475841494,426,426,426,426,0
|
|
20231018,165400,475841494,426,426,426,426,0
|
|
20231018,165300,475841494,426,426,426,426,0
|
|
20231018,165200,475841494,426,426,426,426,0
|
|
20231018,165100,475841494,426,426,426,426,0
|
|
20231018,165000,475841494,426,426,426,426,0
|
|
20231018,164900,475841494,426,426,426,426,0
|
|
20231018,164800,475841494,426,426,426,426,0
|
|
20231018,164700,475841494,426,426,426,426,0
|
|
20231018,164600,475841494,426,426,426,426,0
|
|
20231018,164500,475841494,426,426,426,426,0
|
|
20231018,164400,475841494,426,426,426,426,0
|
|
20231018,164300,475841494,426,426,426,426,0
|
|
20231018,164200,475841494,426,426,426,426,0
|
|
20231018,164100,475841494,426,426,426,426,0
|
|
20231018,164000,475841494,426,426,426,426,0
|
|
20231018,163900,475841494,426,426,426,426,35776
|
|
20231018,163800,475841494,426,426,426,426,0
|
|
20231018,163700,475841494,426,426,426,426,0
|
|
20231018,163600,475841494,426,426,426,426,0
|
|
20231018,163500,475841494,426,426,426,426,0
|
|
20231018,163400,475841494,426,426,426,426,0
|
|
20231018,163300,475841494,426,426,426,426,0
|
|
20231018,163200,475841494,426,426,426,426,0
|
|
20231018,163100,475841494,426,426,426,426,0
|
|
20231018,163000,475841494,426,426,426,426,0
|
|
20231018,162900,475841494,426,426,426,426,0
|
|
20231018,162800,475841494,426,426,426,426,0
|
|
20231018,162700,475841494,426,426,426,426,0
|
|
20231018,162600,475841494,426,426,426,426,0
|
|
20231018,162500,475841494,426,426,426,426,0
|
|
20231018,162400,475841494,426,426,426,426,0
|
|
20231018,162300,475841494,426,426,426,426,0
|
|
20231018,162200,475841494,426,426,426,426,0
|
|
20231018,162100,475841494,426,426,426,426,0
|
|
20231018,162000,475841494,426,426,426,426,0
|
|
20231018,161900,475841494,426,426,426,426,0
|
|
20231018,161800,475841494,426,426,426,426,0
|
|
20231018,161700,475841494,426,426,426,426,0
|
|
20231018,161600,475841494,426,426,426,426,0
|
|
20231018,161500,475841494,426,426,426,426,0
|
|
20231018,161400,475841494,426,426,426,426,0
|
|
20231018,161300,475841494,426,426,426,426,0
|
|
20231018,161200,475841494,426,426,426,426,0
|
|
20231018,161100,475841494,426,426,426,426,0
|
|
20231018,161000,475841494,426,426,426,426,0
|
|
20231018,160900,475841494,426,426,426,426,35776
|
|
20231018,160800,475841494,426,426,426,426,0
|
|
20231018,160700,475841494,426,426,426,426,0
|
|
20231018,160600,475841494,426,426,426,426,0
|
|
20231018,160500,475841494,426,426,426,426,0
|
|
20231018,160400,475841494,426,426,426,426,0
|
|
20231018,160300,475841494,426,426,426,426,0
|
|
20231018,160200,475841494,426,426,426,426,0
|
|
20231018,160100,475841494,426,426,426,426,0
|
|
20231018,160000,475841494,426,426,426,426,0
|
|
20231018,155900,475841494,426,426,426,426,0
|
|
20231018,155800,475841494,426,426,426,426,0
|
|
20231018,155700,475841494,426,426,426,426,0
|
|
20231018,155600,475841494,426,426,426,426,0
|
|
20231018,155500,475841494,426,426,426,426,0
|
|
20231018,155400,475841494,426,426,426,426,0
|
|
20231018,155300,475841494,426,426,426,426,0
|
|
20231018,155200,475841494,426,426,426,426,0
|
|
20231018,155100,475841494,426,426,426,426,0
|
|
20231018,155000,475841494,426,426,426,426,0
|
|
20231018,154900,475841494,426,426,426,426,0
|
|
20231018,154800,475841494,426,426,426,426,0
|
|
20231018,154700,475841494,426,426,426,426,0
|
|
20231018,154600,475841494,426,426,426,426,0
|
|
20231018,154500,475841494,426,426,426,426,0
|
|
20231018,154400,475841494,426,426,426,426,0
|
|
20231018,154300,475841494,426,426,426,426,0
|
|
20231018,154200,475841494,426,426,426,426,0
|
|
20231018,154100,475841494,426,426,426,426,0
|
|
20231018,154000,475841494,426,426,426,426,0
|
|
20231018,153900,475841494,426,426,426,426,35776
|
|
20231018,153800,475841494,426,426,426,426,0
|
|
20231018,153700,475841494,426,426,426,426,0
|
|
20231018,153600,475841494,426,426,426,426,0
|
|
20231018,153500,475841494,426,426,426,426,0
|
|
20231018,153400,475841494,426,426,426,426,0
|
|
20231018,153300,475841494,426,426,426,426,0
|
|
20231018,153200,475841494,426,426,426,426,0
|
|
20231018,153100,475841494,426,426,426,426,0
|
|
20231018,153000,475841494,426,426,426,426,35776
|
|
20231018,152900,460600918,430,430,430,430,0
|
|
20231018,152800,460600918,430,430,430,430,0
|
|
20231018,152700,460600918,430,430,430,430,0
|
|
20231018,152600,460600918,430,430,430,430,0
|
|
20231018,152500,460600918,430,430,430,430,0
|
|
20231018,152400,460600918,430,430,430,430,0
|
|
20231018,152300,460600918,430,430,430,430,0
|
|
20231018,152200,460600918,430,430,430,430,0
|
|
20231018,152100,460600918,430,430,430,430,0
|
|
20231018,152000,460600918,430,430,430,430,0
|
|
20231018,151900,460600918,430,430,430,428,1204
|
|
20231018,151800,460083398,429,429,430,429,7243
|
|
20231018,151700,456975902,429,429,429,429,3
|
|
20231018,151600,456974615,429,429,429,426,7337
|
|
20231018,151500,453842330,429,429,429,429,12
|
|
20231018,151400,453837182,429,429,429,429,5
|
|
20231018,151300,453835037,429,427,429,427,421
|
|
20231018,151200,453655260,427,429,429,427,2694
|
|
20231018,151100,452502633,429,428,429,427,4708
|
|
20231018,151000,450491187,428,428,428,428,1010
|
|
20231018,150900,450058907,429,428,429,428,1855
|
|
20231018,150800,449264494,427,428,428,427,14
|
|
20231018,150700,449258512,427,427,427,427,101
|
|
20231018,150600,449215385,426,428,428,426,13159
|
|
20231018,150500,443609645,426,426,426,426,22342
|
|
20231018,150400,434091953,428,428,428,428,0
|
|
20231018,150300,434091953,428,427,428,426,120
|
|
20231018,150200,434040808,428,426,428,426,35
|
|
20231018,150100,434025850,426,426,426,426,17
|
|
20231018,150000,434018608,424,424,424,424,0
|
|
20231018,145900,434018608,424,426,426,424,3817
|
|
20231018,145800,432399656,428,428,428,428,0
|
|
20231018,145700,432399656,428,428,428,428,0
|
|
20231018,145600,432399656,428,427,428,426,111
|
|
20231018,145500,432352251,428,428,428,428,0
|
|
20231018,145400,432352251,428,427,428,427,500
|
|
20231018,145300,432138252,426,428,428,426,1127
|
|
20231018,145200,431656930,428,428,428,428,26
|
|
20231018,145100,431645802,429,428,429,428,19
|
|
20231018,145000,431637669,429,429,429,429,0
|
|
20231018,144900,431637669,429,428,429,428,29574
|
|
20231018,144800,418979994,429,429,429,429,100
|
|
20231018,144700,418937094,429,428,429,428,1001
|
|
20231018,144600,418507666,429,429,429,429,0
|
|
20231018,144500,418507666,429,429,429,429,1262
|
|
20231018,144400,417966268,429,427,429,427,2637
|
|
20231018,144300,416835933,427,427,427,427,526
|
|
20231018,144200,416611331,427,427,427,427,0
|
|
20231018,144100,416611331,427,427,427,427,0
|
|
20231018,144000,416611331,427,426,427,426,10
|
|
20231018,143900,416607062,424,424,424,424,0
|
|
20231018,143800,416607062,424,426,427,424,2480
|
|
20231018,143700,415552690,427,427,427,427,1
|
|
20231018,143600,415552263,425,426,427,425,1012
|
|
20231018,143500,415122150,425,425,425,425,0
|
|
20231018,143400,415122150,425,425,425,425,1000
|
|
20231018,143300,414697150,425,425,425,425,0
|
|
20231018,143200,414697150,425,425,425,425,1
|
|
20231018,143100,414696725,427,427,427,427,0
|
|
20231018,143000,414696725,427,426,427,426,501
|
|
20231018,142900,414483298,424,424,424,424,5001
|
|
20231018,142800,412362874,424,426,426,424,3035
|
|
20231018,142700,411076004,425,426,426,424,423
|
|
20231018,142600,410896611,426,426,426,426,2
|
|
20231018,142500,410895759,427,424,427,424,2856
|
|
20231018,142400,409684773,424,424,426,424,2801
|
|
20231018,142300,408497147,427,424,427,424,126
|
|
20231018,142200,408443463,426,426,426,426,1
|
|
20231018,142100,408443037,426,426,426,426,212
|
|
20231018,142000,408352725,426,426,426,426,200
|
|
20231018,141900,408267525,428,428,428,428,0
|
|
20231018,141800,408267525,428,426,428,426,6667
|
|
20231018,141700,405420733,426,426,426,424,3002
|
|
20231018,141600,404147881,424,424,424,424,16012
|
|
20231018,141500,397358793,424,424,424,424,0
|
|
20231018,141400,397358793,424,424,424,424,0
|
|
20231018,141300,397358793,424,424,424,424,107
|
|
20231018,141200,397313425,424,424,424,424,20
|
|
20231018,141100,397304945,424,424,424,424,157
|
|
20231018,141000,397238377,424,423,424,423,833
|
|
20231018,140900,396885190,423,424,424,423,373
|
|
20231018,140800,396727049,421,424,425,421,11467
|
|
20231018,140700,391873941,425,424,425,424,48
|
|
20231018,140600,391853588,425,425,425,425,1000
|
|
20231018,140500,391428588,425,424,425,424,298
|
|
20231018,140400,391302235,425,425,426,425,204
|
|
20231018,140300,391215372,426,424,426,424,3202
|
|
20231018,140200,389857321,426,426,426,426,5
|
|
20231018,140100,389855191,426,426,426,426,1
|
|
20231018,140000,389854765,423,425,425,421,48251
|
|
20231018,135900,369459443,424,424,424,424,0
|
|
20231018,135800,369459443,424,426,426,424,8094
|
|
20231018,135700,366026430,425,427,427,424,31300
|
|
20231018,135600,352705199,427,428,429,427,20473
|
|
20231018,135500,343947746,429,429,429,428,9229
|
|
20231018,135400,339997182,428,429,429,428,580
|
|
20231018,135300,339748912,429,429,429,429,1
|
|
20231018,135200,339748483,428,429,429,428,1415
|
|
20231018,135100,339142858,428,429,429,428,4
|
|
20231018,135000,339141144,429,429,429,429,0
|
|
20231018,134900,339141144,429,429,429,429,5277
|
|
20231018,134800,336877311,429,429,429,429,0
|
|
20231018,134700,336877311,429,429,429,429,0
|
|
20231018,134600,336877311,429,429,429,429,0
|
|
20231018,134500,336877311,429,430,430,429,64
|
|
20231018,134400,336849854,429,429,429,429,0
|
|
20231018,134300,336849854,429,429,429,429,939
|
|
20231018,134200,336447023,429,429,429,428,3911
|
|
20231018,134100,334771904,428,428,428,428,0
|
|
20231018,134000,334771904,428,427,428,427,7745
|
|
20231018,133900,331464389,428,428,428,428,1
|
|
20231018,133800,331463961,427,427,427,427,40
|
|
20231018,133700,331446881,428,428,428,428,11769
|
|
20231018,133600,326409749,429,429,429,429,0
|
|
20231018,133500,326409749,429,430,430,429,1156
|
|
20231018,133400,325913702,430,430,430,430,91
|
|
20231018,133300,325874572,430,429,430,429,15
|
|
20231018,133200,325868127,429,429,430,429,4
|
|
20231018,133100,325866410,430,429,430,429,1296
|
|
20231018,133000,325310407,429,429,429,429,5571
|
|
20231018,132900,322920448,429,429,429,429,15
|
|
20231018,132800,322914013,428,428,428,428,0
|
|
20231018,132700,322914013,428,428,428,428,22
|
|
20231018,132600,322904597,428,428,428,428,293
|
|
20231018,132500,322779193,427,429,429,427,17
|
|
20231018,132400,322771932,427,428,428,427,7987
|
|
20231018,132300,319361467,429,429,429,429,0
|
|
20231018,132200,319361467,429,429,429,429,20
|
|
20231018,132100,319352887,427,427,427,427,429
|
|
20231018,132000,319169704,427,428,428,427,5235
|
|
20231018,131900,316934310,428,428,428,428,45
|
|
20231018,131800,316915050,428,428,429,428,1127
|
|
20231018,131700,316432683,429,429,430,429,107
|
|
20231018,131600,316386762,429,429,429,429,2787
|
|
20231018,131500,315191139,429,429,429,429,5627
|
|
20231018,131400,312777156,428,428,429,428,4104
|
|
20231018,131300,311020643,426,428,428,426,8044
|
|
20231018,131200,307593088,428,428,428,427,6083
|
|
20231018,131100,304995221,428,428,428,428,108
|
|
20231018,131000,304948997,429,429,429,429,205
|
|
20231018,130900,304861052,428,429,429,428,2739
|
|
20231018,130800,303688021,429,429,429,429,1651
|
|
20231018,130700,302979742,430,430,430,430,286
|
|
20231018,130600,302856762,430,430,431,430,375
|
|
20231018,130500,302695412,431,430,431,430,15
|
|
20231018,130400,302688954,430,430,430,430,9
|
|
20231018,130300,302685084,429,429,429,429,332
|
|
20231018,130200,302542656,429,429,429,429,1300
|
|
20231018,130100,301984956,430,431,431,430,3784
|
|
20231018,130000,300357634,431,431,431,431,2
|
|
20231018,125900,300356772,431,431,431,431,0
|
|
20231018,125800,300356772,431,431,432,431,6
|
|
20231018,125700,300354185,431,431,431,431,50
|
|
20231018,125600,300332635,431,430,431,430,9
|
|
20231018,125500,300328761,431,432,432,431,5
|
|
20231018,125400,300326605,431,431,432,431,234
|
|
20231018,125300,300225717,431,431,431,431,2326
|
|
20231018,125200,299223211,431,432,432,431,2536
|
|
20231018,125100,298130180,432,430,432,430,6521
|
|
20231018,125000,295322623,430,429,430,429,5018
|
|
20231018,124900,293169869,429,429,429,429,0
|
|
20231018,124800,293169869,429,430,430,428,14608
|
|
20231018,124700,286910468,431,431,431,431,2
|
|
20231018,124600,286909606,431,431,431,431,1
|
|
20231018,124500,286909175,429,429,429,429,2
|
|
20231018,124400,286908317,428,432,432,428,42698
|
|
20231018,124300,268590139,432,430,432,430,2075
|
|
20231018,124200,267695818,430,430,430,430,126
|
|
20231018,124100,267641638,429,431,432,429,3859
|
|
20231018,124000,265984447,432,432,432,432,0
|
|
20231018,123900,265984447,432,432,432,432,1
|
|
20231018,123800,265984015,432,432,432,432,0
|
|
20231018,123700,265984015,432,432,432,430,5967
|
|
20231018,123600,263417909,433,433,433,433,100
|
|
20231018,123500,263374609,432,432,432,432,975
|
|
20231018,123400,262953409,432,432,432,431,5005
|
|
20231018,123300,260796249,432,432,432,432,48
|
|
20231018,123200,260775513,432,432,432,431,13317
|
|
20231018,123100,255022772,432,432,432,432,0
|
|
20231018,123000,255022772,432,432,432,432,3631
|
|
20231018,122900,253454180,432,432,432,432,0
|
|
20231018,122800,253454180,432,432,432,432,20
|
|
20231018,122700,253445540,431,431,431,431,738
|
|
20231018,122600,253127462,431,431,431,431,100
|
|
20231018,122500,253084362,431,431,431,431,159
|
|
20231018,122400,253015833,432,432,432,432,0
|
|
20231018,122300,253015833,432,432,432,432,100
|
|
20231018,122200,252972633,432,432,432,432,22
|
|
20231018,122100,252963129,430,430,430,430,0
|
|
20231018,122000,252963129,430,430,430,430,0
|
|
20231018,121900,252963129,430,430,430,430,0
|
|
20231018,121800,252963129,430,430,430,430,6
|
|
20231018,121700,252960549,431,431,431,431,2
|
|
20231018,121600,252959687,432,432,432,432,0
|
|
20231018,121500,252959687,432,432,432,432,2
|
|
20231018,121400,252958823,432,432,432,432,1
|
|
20231018,121300,252958391,433,433,433,433,0
|
|
20231018,121200,252958391,433,433,433,433,2
|
|
20231018,121100,252957525,433,430,433,430,984
|
|
20231018,121000,252534402,430,430,430,430,100
|
|
20231018,120900,252491402,431,431,431,431,67
|
|
20231018,120800,252462525,432,432,432,432,4630
|
|
20231018,120700,250462365,432,432,432,428,10308
|
|
20231018,120600,246037282,432,430,432,430,5340
|
|
20231018,120500,243741080,430,430,430,430,4201
|
|
20231018,120400,241934650,429,429,429,429,1720
|
|
20231018,120300,241196770,430,430,431,430,16609
|
|
20231018,120200,234051900,430,430,430,430,5332
|
|
20231018,120100,231759140,431,432,432,431,31178
|
|
20231018,120000,218321222,432,432,432,432,4276
|
|
20231018,115900,216473990,432,434,434,432,2514
|
|
20231018,115800,215386934,434,434,434,434,100
|
|
20231018,115700,215343534,432,434,434,432,7014
|
|
20231018,115600,212313458,434,434,434,434,106
|
|
20231018,115500,212267454,432,432,432,432,0
|
|
20231018,115400,212267454,432,432,432,432,4876
|
|
20231018,115300,210161022,432,432,432,432,0
|
|
20231018,115200,210161022,432,432,432,432,530
|
|
20231018,115100,209932062,432,432,433,432,18735
|
|
20231018,115000,201838532,433,433,433,431,1498
|
|
20231018,114900,201189900,433,433,434,433,2416
|
|
20231018,114800,200143771,433,432,433,432,3890
|
|
20231018,114700,198461426,431,432,432,431,3001
|
|
20231018,114600,197164995,432,432,432,431,4426
|
|
20231018,114500,195256309,432,432,432,431,13101
|
|
20231018,114400,189596678,431,431,431,431,0
|
|
20231018,114300,189596678,431,432,432,431,113
|
|
20231018,114200,189547864,431,432,432,431,1871
|
|
20231018,114100,188739593,432,433,433,432,1169
|
|
20231018,114000,188233417,434,434,434,434,17
|
|
20231018,113900,188226039,434,433,435,433,63
|
|
20231018,113800,188198721,433,433,433,433,123
|
|
20231018,113700,188145462,433,432,433,432,708
|
|
20231018,113600,187839200,433,433,433,432,610
|
|
20231018,113500,187575301,432,432,433,432,306
|
|
20231018,113400,187442806,433,433,433,432,3
|
|
20231018,113300,187441508,432,433,433,432,1003
|
|
20231018,113200,187007211,432,433,433,432,74
|
|
20231018,113100,186975171,433,433,433,433,895
|
|
20231018,113000,186587636,433,433,433,433,2005
|
|
20231018,112900,185719471,433,434,434,433,8
|
|
20231018,112800,185716002,433,434,434,433,14
|
|
20231018,112700,185709932,433,434,434,433,2008
|
|
20231018,112600,184840463,433,433,434,433,28008
|
|
20231018,112500,172712996,433,435,435,433,444
|
|
20231018,112400,172520710,433,434,435,433,304
|
|
20231018,112300,172388738,432,434,434,432,43
|
|
20231018,112200,172370119,432,434,434,432,5899
|
|
20231018,112100,169821298,432,433,434,432,1831
|
|
20231018,112000,169030277,433,433,434,432,2108
|
|
20231018,111900,168117483,434,433,434,433,645
|
|
20231018,111800,167838197,435,436,436,432,3
|
|
20231018,111700,167836894,432,431,432,431,17319
|
|
20231018,111600,160360364,431,434,434,431,10819
|
|
20231018,111500,155692394,433,434,434,433,52
|
|
20231018,111400,155669873,435,435,435,435,3
|
|
20231018,111300,155668568,432,435,435,432,13576
|
|
20231018,111200,149800114,435,435,435,435,0
|
|
20231018,111100,149800114,435,435,435,434,50
|
|
20231018,111000,149778391,435,433,436,433,10003
|
|
20231018,110900,145447084,433,438,438,433,13238
|
|
20231018,110800,139709195,435,435,435,435,999
|
|
20231018,110700,139274630,438,438,438,438,0
|
|
20231018,110600,139274630,438,438,438,438,3
|
|
20231018,110500,139273316,438,438,438,438,0
|
|
20231018,110400,139273316,438,437,438,437,702
|
|
20231018,110300,138965841,438,437,438,437,2
|
|
20231018,110200,138964966,435,436,437,435,6162
|
|
20231018,110100,136281269,438,437,438,437,167
|
|
20231018,110000,136208158,437,438,438,436,1255
|
|
20231018,105900,135659682,439,439,439,439,25
|
|
20231018,105800,135648707,439,439,439,439,1
|
|
20231018,105700,135648268,439,439,440,439,13
|
|
20231018,105600,135642552,440,440,440,439,15
|
|
20231018,105500,135635955,439,439,440,439,84
|
|
20231018,105400,135599067,439,439,439,439,1
|
|
20231018,105300,135598628,439,439,439,439,1
|
|
20231018,105200,135598189,438,438,438,438,2
|
|
20231018,105100,135597313,438,438,438,438,13
|
|
20231018,105000,135591619,438,438,438,438,42
|
|
20231018,104900,135573223,438,438,438,438,6
|
|
20231018,104800,135570595,437,437,437,437,0
|
|
20231018,104700,135570595,437,437,437,437,637
|
|
20231018,104600,135292226,437,437,437,437,1100
|
|
20231018,104500,134811526,437,437,437,437,33
|
|
20231018,104400,134797105,436,435,436,435,2292
|
|
20231018,104300,133799835,435,436,436,435,138
|
|
20231018,104200,133739728,437,439,439,437,3025
|
|
20231018,104100,132414798,439,439,439,439,1028
|
|
20231018,104000,131963506,439,439,439,439,0
|
|
20231018,103900,131963506,439,439,439,439,3
|
|
20231018,103800,131962189,439,440,440,439,126
|
|
20231018,103700,131906845,443,443,443,443,21
|
|
20231018,103600,131897542,443,443,443,443,2500
|
|
20231018,103500,130790042,443,440,443,439,4984
|
|
20231018,103400,128587658,440,440,440,440,0
|
|
20231018,103300,128587658,440,438,440,438,5000
|
|
20231018,103200,126388455,438,436,438,436,20
|
|
20231018,103100,126379727,438,436,438,436,2030
|
|
20231018,103000,125494645,440,440,440,440,3
|
|
20231018,102900,125493325,434,437,437,434,5296
|
|
20231018,102800,123187152,437,440,440,437,120
|
|
20231018,102700,123134355,440,440,440,439,525
|
|
20231018,102600,122903851,440,440,440,440,0
|
|
20231018,102500,122903851,440,440,440,440,0
|
|
20231018,102400,122903851,440,440,440,440,20
|
|
20231018,102300,122895051,440,440,440,440,4928
|
|
20231018,102200,120726731,440,440,440,440,4
|
|
20231018,102100,120724971,440,440,440,440,2
|
|
20231018,102000,120724091,440,439,440,439,552
|
|
20231018,101900,120481362,440,440,440,440,227
|
|
20231018,101800,120381482,440,440,440,440,82
|
|
20231018,101700,120345402,440,440,440,440,0
|
|
20231018,101600,120345402,440,440,440,440,880
|
|
20231018,101500,119958202,441,440,441,440,28
|
|
20231018,101400,119945880,440,440,440,440,1
|
|
20231018,101300,119945440,441,440,441,440,14
|
|
20231018,101200,119939276,441,442,443,441,5486
|
|
20231018,101100,117514200,436,436,444,436,4271
|
|
20231018,101000,115638739,436,433,436,433,8
|
|
20231018,100900,115635272,434,434,434,434,6076
|
|
20231018,100800,112998288,434,434,434,434,510
|
|
20231018,100700,112776948,434,434,434,434,464
|
|
20231018,100600,112575572,434,433,434,433,3202
|
|
20231018,100500,111186061,434,434,434,434,36
|
|
20231018,100400,111170437,433,433,436,432,3961
|
|
20231018,100300,109455353,433,434,434,433,9554
|
|
20231018,100200,105314148,434,435,435,434,13
|
|
20231018,100100,105308494,435,435,435,435,2340
|
|
20231018,100000,104290594,436,435,436,434,725
|
|
20231018,095900,103975288,435,436,436,435,5003
|
|
20231018,095800,101798878,435,435,435,435,0
|
|
20231018,095700,101798878,435,435,438,435,1501
|
|
20231018,095600,101145343,435,437,437,435,2195
|
|
20231018,095500,100186369,438,438,438,438,177
|
|
20231018,095400,100108843,439,438,439,438,883
|
|
20231018,095300,99722088,439,439,439,439,798
|
|
20231018,095200,99371766,441,440,441,439,1739
|
|
20231018,095100,98607435,440,440,440,440,317
|
|
20231018,095000,98467955,440,440,440,440,704
|
|
20231018,094900,98158195,441,441,441,441,0
|
|
20231018,094800,98158195,441,441,441,441,0
|
|
20231018,094700,98158195,441,440,441,440,1352
|
|
20231018,094600,97562012,440,440,440,440,52
|
|
20231018,094500,97539132,441,441,441,441,7
|
|
20231018,094400,97536045,440,440,440,440,7
|
|
20231018,094300,97532965,440,440,440,440,67
|
|
20231018,094200,97503485,439,437,439,437,1254
|
|
20231018,094100,96955137,439,439,439,439,196
|
|
20231018,094000,96869093,437,437,438,437,1251
|
|
20231018,093900,96321920,438,438,438,435,1969
|
|
20231018,093800,95465398,440,435,440,435,1657
|
|
20231018,093700,94740105,435,441,441,435,11645
|
|
20231018,093600,89620822,441,441,441,441,60
|
|
20231018,093500,89594362,442,442,442,441,2721
|
|
20231018,093400,88392282,443,441,444,441,1022
|
|
20231018,093300,87939987,441,440,444,440,2085
|
|
20231018,093200,87018669,440,435,440,435,5723
|
|
20231018,093100,84524968,435,437,437,435,6804
|
|
20231018,093000,81558403,437,438,438,437,305
|
|
20231018,092900,81424860,437,438,438,437,740
|
|
20231018,092800,81100788,438,439,439,438,109
|
|
20231018,092700,81052942,439,439,441,437,10225
|
|
20231018,092600,76562895,439,438,439,437,324
|
|
20231018,092500,76420986,439,438,439,437,49
|
|
20231018,092400,76399524,439,439,439,439,21
|
|
20231018,092300,76390305,439,437,439,437,159
|
|
20231018,092200,76320672,437,437,438,437,1266
|
|
20231018,092100,75767387,437,437,438,437,955
|
|
20231018,092000,75349466,437,437,437,437,264
|
|
20231018,091900,75234098,437,438,439,436,3908
|
|
20231018,091800,73522475,438,435,438,435,5441
|
|
20231018,091700,71144746,435,436,436,434,3884
|
|
20231018,091600,69455173,437,438,438,436,2929
|
|
20231018,091500,68172885,438,437,438,434,17392
|
|
20231018,091400,60608028,437,437,438,437,2009
|
|
20231018,091300,59730091,437,435,437,434,4874
|
|
20231018,091200,57607465,435,434,435,434,4542
|
|
20231018,091100,55635883,435,436,436,435,10925
|
|
20231018,091000,50882774,434,437,438,434,6147
|
|
20231018,090900,48204053,438,438,438,438,1641
|
|
20231018,090800,47485295,436,434,436,432,18902
|
|
20231018,090700,39277199,434,439,440,431,13091
|
|
20231018,090600,33568930,439,444,444,439,48287
|
|
20231018,090500,12232204,443,443,443,443,7981
|
|
20231018,090400,8696621,443,444,444,443,2049
|
|
20231018,090300,7786886,446,451,451,446,7606
|
|
20231018,090200,4394520,451,450,451,449,732
|
|
20231018,090100,4065765,451,451,451,451,202
|
|
20231018,090000,3974663,451,452,454,451,8800
|