591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184800,4000578079,437,437,437,437,30662
|
|
20231024,184700,4000578079,437,437,437,437,0
|
|
20231024,184600,4000578079,437,437,437,437,0
|
|
20231024,184500,4000578079,437,437,437,437,0
|
|
20231024,184400,4000578079,437,437,437,437,0
|
|
20231024,184300,4000578079,437,437,437,437,0
|
|
20231024,184200,4000578079,437,437,437,437,0
|
|
20231024,184100,4000578079,437,437,437,437,0
|
|
20231024,184000,4000578079,437,437,437,437,0
|
|
20231024,183900,4000578079,437,437,437,437,0
|
|
20231024,183800,4000578079,437,437,437,437,0
|
|
20231024,183700,4000578079,437,437,437,437,0
|
|
20231024,183600,4000578079,437,437,437,437,0
|
|
20231024,183500,4000578079,437,437,437,437,0
|
|
20231024,183400,4000578079,437,437,437,437,0
|
|
20231024,183300,4000578079,437,437,437,437,0
|
|
20231024,183200,4000578079,437,437,437,437,0
|
|
20231024,183100,4000578079,437,437,437,437,0
|
|
20231024,183000,4000578079,437,437,437,437,0
|
|
20231024,182900,4000578079,437,437,437,437,0
|
|
20231024,182800,4000578079,437,437,437,437,0
|
|
20231024,182700,4000578079,437,437,437,437,0
|
|
20231024,182600,4000578079,437,437,437,437,0
|
|
20231024,182500,4000578079,437,437,437,437,0
|
|
20231024,182400,4000578079,437,437,437,437,0
|
|
20231024,182300,4000578079,437,437,437,437,0
|
|
20231024,182200,4000578079,437,437,437,437,0
|
|
20231024,182100,4000578079,437,437,437,437,0
|
|
20231024,182000,4000578079,437,437,437,437,0
|
|
20231024,181900,4000578079,437,437,437,437,0
|
|
20231024,181800,4000578079,437,437,437,437,30662
|
|
20231024,181700,4000578079,437,437,437,437,0
|
|
20231024,181600,4000578079,437,437,437,437,0
|
|
20231024,181500,4000578079,437,437,437,437,0
|
|
20231024,181400,4000578079,437,437,437,437,0
|
|
20231024,181300,4000578079,437,437,437,437,0
|
|
20231024,181200,4000578079,437,437,437,437,0
|
|
20231024,181100,4000578079,437,437,437,437,0
|
|
20231024,181000,4000578079,437,437,437,437,0
|
|
20231024,180900,4000578079,437,437,437,437,0
|
|
20231024,180800,4000578079,437,437,437,437,0
|
|
20231024,180700,4000578079,437,437,437,437,0
|
|
20231024,180600,4000578079,437,437,437,437,0
|
|
20231024,180500,4000578079,437,437,437,437,0
|
|
20231024,180400,4000578079,437,437,437,437,0
|
|
20231024,180300,4000578079,437,437,437,437,0
|
|
20231024,180200,4000578079,437,437,437,437,0
|
|
20231024,180100,4000578079,437,437,437,437,0
|
|
20231024,180000,4000578079,437,437,437,437,0
|
|
20231024,175900,4000578079,437,437,437,437,0
|
|
20231024,175800,4000578079,437,437,437,437,0
|
|
20231024,175700,4000578079,437,437,437,437,0
|
|
20231024,175600,4000578079,437,437,437,437,0
|
|
20231024,175500,4000578079,437,437,437,437,0
|
|
20231024,175400,4000578079,437,437,437,437,0
|
|
20231024,175300,4000578079,437,437,437,437,0
|
|
20231024,175200,4000578079,437,437,437,437,0
|
|
20231024,175100,4000578079,437,437,437,437,0
|
|
20231024,175000,4000578079,437,437,437,437,0
|
|
20231024,174900,4000578079,437,437,437,437,0
|
|
20231024,174800,4000578079,437,437,437,437,30662
|
|
20231024,174700,4000578079,437,437,437,437,0
|
|
20231024,174600,4000578079,437,437,437,437,0
|
|
20231024,174500,4000578079,437,437,437,437,0
|
|
20231024,174400,4000578079,437,437,437,437,0
|
|
20231024,174300,4000578079,437,437,437,437,0
|
|
20231024,174200,4000578079,437,437,437,437,0
|
|
20231024,174100,4000578079,437,437,437,437,0
|
|
20231024,174000,4000578079,437,437,437,437,0
|
|
20231024,173900,4000578079,437,437,437,437,0
|
|
20231024,173800,4000578079,437,437,437,437,0
|
|
20231024,173700,4000578079,437,437,437,437,0
|
|
20231024,173600,4000578079,437,437,437,437,0
|
|
20231024,173500,4000578079,437,437,437,437,0
|
|
20231024,173400,4000578079,437,437,437,437,0
|
|
20231024,173300,4000578079,437,437,437,437,0
|
|
20231024,173200,4000578079,437,437,437,437,0
|
|
20231024,173100,4000578079,437,437,437,437,0
|
|
20231024,173000,4000578079,437,437,437,437,0
|
|
20231024,172900,4000578079,437,437,437,437,0
|
|
20231024,172800,4000578079,437,437,437,437,0
|
|
20231024,172700,4000578079,437,437,437,437,0
|
|
20231024,172600,4000578079,437,437,437,437,0
|
|
20231024,172500,4000578079,437,437,437,437,0
|
|
20231024,172400,4000578079,437,437,437,437,0
|
|
20231024,172300,4000578079,437,437,437,437,0
|
|
20231024,172200,4000578079,437,437,437,437,0
|
|
20231024,172100,4000578079,437,437,437,437,0
|
|
20231024,172000,4000578079,437,437,437,437,0
|
|
20231024,171900,4000578079,437,437,437,437,0
|
|
20231024,171800,4000578079,437,437,437,437,30662
|
|
20231024,171700,4000578079,437,437,437,437,0
|
|
20231024,171600,4000578079,437,437,437,437,0
|
|
20231024,171500,4000578079,437,437,437,437,0
|
|
20231024,171400,4000578079,437,437,437,437,0
|
|
20231024,171300,4000578079,437,437,437,437,0
|
|
20231024,171200,4000578079,437,437,437,437,0
|
|
20231024,171100,4000578079,437,437,437,437,0
|
|
20231024,171000,4000578079,437,437,437,437,0
|
|
20231024,170900,4000578079,437,437,437,437,0
|
|
20231024,170800,4000578079,437,437,437,437,0
|
|
20231024,170700,4000578079,437,437,437,437,0
|
|
20231024,170600,4000578079,437,437,437,437,0
|
|
20231024,170500,4000578079,437,437,437,437,0
|
|
20231024,170400,4000578079,437,437,437,437,0
|
|
20231024,170300,4000578079,437,437,437,437,0
|
|
20231024,170200,4000578079,437,437,437,437,0
|
|
20231024,170100,4000578079,437,437,437,437,0
|
|
20231024,170000,4000578079,437,437,437,437,0
|
|
20231024,165900,4000578079,437,437,437,437,0
|
|
20231024,165800,4000578079,437,437,437,437,0
|
|
20231024,165700,4000578079,437,437,437,437,0
|
|
20231024,165600,4000578079,437,437,437,437,0
|
|
20231024,165500,4000578079,437,437,437,437,0
|
|
20231024,165400,4000578079,437,437,437,437,0
|
|
20231024,165300,4000578079,437,437,437,437,0
|
|
20231024,165200,4000578079,437,437,437,437,0
|
|
20231024,165100,4000578079,437,437,437,437,0
|
|
20231024,165000,4000578079,437,437,437,437,0
|
|
20231024,164900,4000578079,437,437,437,437,0
|
|
20231024,164800,4000578079,437,437,437,437,30662
|
|
20231024,164700,4000578079,437,437,437,437,0
|
|
20231024,164600,4000578079,437,437,437,437,0
|
|
20231024,164500,4000578079,437,437,437,437,0
|
|
20231024,164400,4000578079,437,437,437,437,0
|
|
20231024,164300,4000578079,437,437,437,437,0
|
|
20231024,164200,4000578079,437,437,437,437,0
|
|
20231024,164100,4000578079,437,437,437,437,0
|
|
20231024,164000,4000578079,437,437,437,437,0
|
|
20231024,163900,4000578079,437,437,437,437,0
|
|
20231024,163800,4000578079,437,437,437,437,0
|
|
20231024,163700,4000578079,437,437,437,437,0
|
|
20231024,163600,4000578079,437,437,437,437,0
|
|
20231024,163500,4000578079,437,437,437,437,0
|
|
20231024,163400,4000578079,437,437,437,437,0
|
|
20231024,163300,4000578079,437,437,437,437,0
|
|
20231024,163200,4000578079,437,437,437,437,0
|
|
20231024,163100,4000578079,437,437,437,437,0
|
|
20231024,163000,4000578079,437,437,437,437,0
|
|
20231024,162900,4000578079,437,437,437,437,0
|
|
20231024,162800,4000578079,437,437,437,437,0
|
|
20231024,162700,4000578079,437,437,437,437,0
|
|
20231024,162600,4000578079,437,437,437,437,0
|
|
20231024,162500,4000578079,437,437,437,437,0
|
|
20231024,162400,4000578079,437,437,437,437,0
|
|
20231024,162300,4000578079,437,437,437,437,0
|
|
20231024,162200,4000578079,437,437,437,437,0
|
|
20231024,162100,4000578079,437,437,437,437,0
|
|
20231024,162000,4000578079,437,437,437,437,0
|
|
20231024,161900,4000578079,437,437,437,437,0
|
|
20231024,161800,4000578079,437,437,437,437,30662
|
|
20231024,161700,4000578079,437,437,437,437,0
|
|
20231024,161600,4000578079,437,437,437,437,0
|
|
20231024,161500,4000578079,437,437,437,437,0
|
|
20231024,161400,4000578079,437,437,437,437,0
|
|
20231024,161300,4000578079,437,437,437,437,0
|
|
20231024,161200,4000578079,437,437,437,437,0
|
|
20231024,161100,4000578079,437,437,437,437,0
|
|
20231024,161000,4000578079,437,437,437,437,0
|
|
20231024,160900,4000578079,437,437,437,437,0
|
|
20231024,160800,4000578079,437,437,437,437,0
|
|
20231024,160700,4000578079,437,437,437,437,0
|
|
20231024,160600,4000578079,437,437,437,437,0
|
|
20231024,160500,4000578079,437,437,437,437,0
|
|
20231024,160400,4000578079,437,437,437,437,0
|
|
20231024,160300,4000578079,437,437,437,437,0
|
|
20231024,160200,4000578079,437,437,437,437,0
|
|
20231024,160100,4000578079,437,437,437,437,0
|
|
20231024,160000,4000578079,437,437,437,437,0
|
|
20231024,155900,4000578079,437,437,437,437,0
|
|
20231024,155800,4000578079,437,437,437,437,0
|
|
20231024,155700,4000578079,437,437,437,437,0
|
|
20231024,155600,4000578079,437,437,437,437,0
|
|
20231024,155500,4000578079,437,437,437,437,0
|
|
20231024,155400,4000578079,437,437,437,437,0
|
|
20231024,155300,4000578079,437,437,437,437,0
|
|
20231024,155200,4000578079,437,437,437,437,0
|
|
20231024,155100,4000578079,437,437,437,437,0
|
|
20231024,155000,4000578079,437,437,437,437,0
|
|
20231024,154900,4000578079,437,437,437,437,0
|
|
20231024,154800,4000578079,437,437,437,437,30662
|
|
20231024,154700,4000578079,437,437,437,437,0
|
|
20231024,154600,4000578079,437,437,437,437,0
|
|
20231024,154500,4000578079,437,437,437,437,0
|
|
20231024,154400,4000578079,437,437,437,437,0
|
|
20231024,154300,4000578079,437,437,437,437,0
|
|
20231024,154200,4000578079,437,437,437,437,0
|
|
20231024,154100,4000578079,437,437,437,437,0
|
|
20231024,154000,4000578079,437,437,437,437,0
|
|
20231024,153900,4000578079,437,437,437,437,0
|
|
20231024,153800,4000578079,437,437,437,437,0
|
|
20231024,153700,4000578079,437,437,437,437,0
|
|
20231024,153600,4000578079,437,437,437,437,0
|
|
20231024,153500,4000578079,437,437,437,437,0
|
|
20231024,153400,4000578079,437,437,437,437,0
|
|
20231024,153300,4000578079,437,437,437,437,0
|
|
20231024,153200,4000578079,437,437,437,437,0
|
|
20231024,153100,4000578079,437,437,437,437,0
|
|
20231024,153000,4000578079,437,437,437,437,30662
|
|
20231024,152900,3987178785,434,434,434,434,0
|
|
20231024,152800,3987178785,434,434,434,434,0
|
|
20231024,152700,3987178785,434,434,434,434,0
|
|
20231024,152600,3987178785,434,434,434,434,0
|
|
20231024,152500,3987178785,434,434,434,434,0
|
|
20231024,152400,3987178785,434,434,434,434,0
|
|
20231024,152300,3987178785,434,434,434,434,0
|
|
20231024,152200,3987178785,434,434,434,434,0
|
|
20231024,152100,3987178785,434,434,434,434,0
|
|
20231024,152000,3987178785,434,434,434,434,0
|
|
20231024,151900,3987178785,434,432,434,432,37219
|
|
20231024,151800,3971077009,432,433,433,432,17289
|
|
20231024,151700,3963601359,433,433,433,433,6954
|
|
20231024,151600,3960590277,434,432,434,432,4593
|
|
20231024,151500,3958606099,432,433,434,431,7109
|
|
20231024,151400,3955533629,436,436,436,436,6
|
|
20231024,151300,3955531013,436,433,436,432,5347
|
|
20231024,151200,3953216323,433,436,436,433,705
|
|
20231024,151100,3952910020,433,434,434,433,2547
|
|
20231024,151000,3951806939,436,434,436,433,13839
|
|
20231024,150900,3945780308,436,435,436,435,3531
|
|
20231024,150800,3944241391,435,435,435,435,13
|
|
20231024,150700,3944235736,433,436,436,433,305
|
|
20231024,150600,3944103127,437,433,437,433,1498
|
|
20231024,150500,3943451279,432,436,436,432,1899
|
|
20231024,150400,3942629300,433,433,436,433,20551
|
|
20231024,150300,3933730708,433,433,436,432,19254
|
|
20231024,150200,3925393829,439,433,439,433,5013
|
|
20231024,150100,3923221420,433,434,434,433,8424
|
|
20231024,150000,3919569192,434,438,440,429,30374
|
|
20231024,145900,3906425308,439,439,439,439,190
|
|
20231024,145800,3906341898,439,438,440,438,4570
|
|
20231024,145700,3904338501,438,438,438,438,2915
|
|
20231024,145600,3903061731,438,436,438,436,15007
|
|
20231024,145500,3896510810,436,434,436,434,3183
|
|
20231024,145400,3895125316,434,434,434,434,286
|
|
20231024,145300,3895001192,433,432,433,432,576
|
|
20231024,145200,3894752340,432,432,432,431,1475
|
|
20231024,145100,3894116594,431,431,431,431,0
|
|
20231024,145000,3894116594,431,431,431,431,69
|
|
20231024,144900,3894086855,432,431,432,430,15618
|
|
20231024,144800,3887340115,432,430,432,430,523
|
|
20231024,144700,3887115165,430,430,430,430,1062
|
|
20231024,144600,3886658505,430,430,430,430,2114
|
|
20231024,144500,3885749485,430,430,430,430,1305
|
|
20231024,144400,3885188335,429,430,430,429,1209
|
|
20231024,144300,3884668665,430,430,431,430,2349
|
|
20231024,144200,3883657595,430,430,430,430,731
|
|
20231024,144100,3883343265,431,431,431,431,51
|
|
20231024,144000,3883321284,431,431,431,430,1495
|
|
20231024,143900,3882676959,431,431,431,431,42
|
|
20231024,143800,3882658857,432,431,433,431,113
|
|
20231024,143700,3882609979,434,433,434,433,196
|
|
20231024,143600,3882525110,434,429,434,428,1567
|
|
20231024,143500,3881851430,429,430,431,429,168
|
|
20231024,143400,3881779334,429,429,429,428,4170
|
|
20231024,143300,3879990523,429,430,430,429,316
|
|
20231024,143200,3879854693,431,430,431,430,1876
|
|
20231024,143100,3879047996,430,429,430,429,120
|
|
20231024,143000,3878996506,429,429,430,429,58
|
|
20231024,142900,3878971623,430,430,430,429,583
|
|
20231024,142800,3878721062,430,430,430,430,2
|
|
20231024,142700,3878720202,433,433,433,433,0
|
|
20231024,142600,3878720202,433,430,433,429,4587
|
|
20231024,142500,3876749671,430,429,430,428,3083
|
|
20231024,142400,3875428780,428,429,430,428,2458
|
|
20231024,142300,3874375802,429,429,429,429,550
|
|
20231024,142200,3874139852,430,433,433,430,1492
|
|
20231024,142100,3873498289,433,431,433,430,4940
|
|
20231024,142000,3871365587,431,431,431,431,1965
|
|
20231024,141900,3870518672,431,433,433,431,616
|
|
20231024,141800,3870252934,433,433,433,431,692
|
|
20231024,141700,3869954298,433,433,434,433,133
|
|
20231024,141600,3869896708,433,432,435,432,1515
|
|
20231024,141500,3869240939,432,432,432,431,3510
|
|
20231024,141400,3867724629,432,431,432,431,8352
|
|
20231024,141300,3864120439,431,429,431,429,15581
|
|
20231024,141200,3857418958,430,431,431,430,3999
|
|
20231024,141100,3855699368,431,430,431,430,30
|
|
20231024,141000,3855686448,431,431,431,431,1750
|
|
20231024,140900,3854932198,431,431,431,431,3
|
|
20231024,140800,3854930905,431,431,431,431,2
|
|
20231024,140700,3854930043,431,426,431,426,2169
|
|
20231024,140600,3853997480,426,427,427,426,5400
|
|
20231024,140500,3851695966,428,431,431,426,9734
|
|
20231024,140400,3847534344,429,429,430,429,2552
|
|
20231024,140300,3846439486,429,429,429,429,1787
|
|
20231024,140200,3845672863,430,430,430,430,50
|
|
20231024,140100,3845651363,429,430,431,429,5582
|
|
20231024,140000,3843254223,429,431,431,429,8505
|
|
20231024,135900,3839597064,431,432,432,431,3144
|
|
20231024,135800,3838240947,431,432,432,431,2149
|
|
20231024,135700,3837314629,432,432,432,432,1501
|
|
20231024,135600,3836666197,432,433,433,431,8005
|
|
20231024,135500,3833212120,434,435,435,434,498
|
|
20231024,135400,3832995978,435,435,436,435,567
|
|
20231024,135300,3832749321,435,435,435,435,1018
|
|
20231024,135200,3832306491,435,435,437,435,3040
|
|
20231024,135100,3830984050,435,434,435,434,10537
|
|
20231024,135000,3826405982,433,434,434,433,6200
|
|
20231024,134900,3823721182,433,433,434,433,427
|
|
20231024,134800,3823536290,434,433,434,433,637
|
|
20231024,134700,3823260326,433,433,433,433,867
|
|
20231024,134600,3822884915,434,434,434,434,0
|
|
20231024,134500,3822884915,434,433,434,433,1100
|
|
20231024,134400,3822407625,432,432,432,432,2319
|
|
20231024,134300,3821405817,432,432,432,432,10
|
|
20231024,134200,3821401497,434,433,434,433,1844
|
|
20231024,134100,3820602349,433,433,434,433,956
|
|
20231024,134000,3820187578,434,434,434,434,1630
|
|
20231024,133900,3819480158,434,434,434,434,125
|
|
20231024,133800,3819425908,436,433,436,432,4010
|
|
20231024,133700,3817685179,435,433,435,433,813
|
|
20231024,133600,3817332462,432,434,434,432,3344
|
|
20231024,133500,3815883619,434,433,435,433,805
|
|
20231024,133400,3815534119,432,432,432,432,1745
|
|
20231024,133300,3814780279,432,432,432,432,674
|
|
20231024,133200,3814489111,435,431,435,431,110
|
|
20231024,133100,3814441371,431,431,431,431,514
|
|
20231024,133000,3814219837,431,432,432,431,2798
|
|
20231024,132900,3813013789,432,431,433,431,2166
|
|
20231024,132800,3812079943,435,433,435,433,4398
|
|
20231024,132700,3810168404,435,433,435,433,671
|
|
20231024,132600,3809877797,432,431,432,431,36
|
|
20231024,132500,3809862251,429,430,430,429,391
|
|
20231024,132400,3809694496,430,430,430,430,1000
|
|
20231024,132300,3809264496,430,431,431,430,4095
|
|
20231024,132200,3807501552,433,432,433,431,3206
|
|
20231024,132100,3806119636,436,434,436,431,4579
|
|
20231024,132000,3804131582,436,431,436,431,903
|
|
20231024,131900,3803739113,434,431,434,431,14912
|
|
20231024,131800,3797311901,431,430,431,430,788
|
|
20231024,131700,3796972981,430,432,433,430,1630
|
|
20231024,131600,3796268725,432,435,435,432,105
|
|
20231024,131500,3796223350,434,434,436,434,4029
|
|
20231024,131400,3794474410,434,432,436,432,8954
|
|
20231024,131300,3790589641,433,431,433,428,6587
|
|
20231024,131200,3787751754,431,430,431,428,45585
|
|
20231024,131100,3768193924,430,430,430,429,1242
|
|
20231024,131000,3767660449,430,431,431,430,163
|
|
20231024,130900,3767590226,432,432,432,431,3342
|
|
20231024,130800,3766149102,432,431,432,431,2560
|
|
20231024,130700,3765043192,431,431,431,431,1383
|
|
20231024,130600,3764447119,429,429,429,429,386
|
|
20231024,130500,3764281525,430,430,430,430,353
|
|
20231024,130400,3764129735,431,431,431,431,109
|
|
20231024,130300,3764082756,431,431,432,431,931
|
|
20231024,130200,3763681435,432,429,432,429,1134
|
|
20231024,130100,3763193068,431,429,431,428,989
|
|
20231024,130000,3762767598,429,429,430,429,5325
|
|
20231024,125900,3760483134,426,429,429,426,32
|
|
20231024,125800,3760469412,428,428,428,428,530
|
|
20231024,125700,3760242572,427,425,427,425,537
|
|
20231024,125600,3760014246,425,426,427,425,653
|
|
20231024,125500,3759736622,425,425,427,425,640
|
|
20231024,125400,3759464562,427,427,428,427,1160
|
|
20231024,125300,3758969232,427,427,429,426,10787
|
|
20231024,125200,3754371509,427,426,428,425,4542
|
|
20231024,125100,3752432082,425,427,427,425,7242
|
|
20231024,125000,3749346222,427,426,427,426,1651
|
|
20231024,124900,3748641896,427,429,429,426,2212
|
|
20231024,124800,3747695262,431,429,431,429,1978
|
|
20231024,124700,3746843314,429,427,429,427,384
|
|
20231024,124600,3746679256,428,428,428,428,437
|
|
20231024,124500,3746492220,426,427,427,426,3442
|
|
20231024,124400,3745024124,428,427,428,427,200
|
|
20231024,124300,3744938723,422,429,429,421,14059
|
|
20231024,124200,3738991802,428,428,429,428,292
|
|
20231024,124100,3738866641,428,426,428,424,12365
|
|
20231024,124000,3733586429,426,425,426,425,420
|
|
20231024,123900,3733407529,424,424,424,423,3828
|
|
20231024,123800,3731786684,423,425,426,423,4420
|
|
20231024,123700,3729914699,425,425,427,424,2573
|
|
20231024,123600,3728822786,424,428,428,424,9028
|
|
20231024,123500,3724989264,428,425,428,424,702
|
|
20231024,123400,3724689245,424,428,428,424,14454
|
|
20231024,123300,3718549542,429,431,431,427,7455
|
|
20231024,123200,3715355746,430,430,430,430,101
|
|
20231024,123100,3715312316,430,432,432,429,1826
|
|
20231024,123000,3714527490,429,430,433,429,5188
|
|
20231024,122900,3712300848,429,433,433,429,21808
|
|
20231024,122800,3702937740,432,432,434,431,1670
|
|
20231024,122700,3702214463,432,432,432,432,1485
|
|
20231024,122600,3701572943,432,432,432,432,150
|
|
20231024,122500,3701508143,432,432,432,432,312
|
|
20231024,122400,3701373359,430,433,433,430,9002
|
|
20231024,122300,3697485644,433,432,434,432,1152
|
|
20231024,122200,3696987337,430,436,436,430,50524
|
|
20231024,122100,3675116223,437,437,437,437,1671
|
|
20231024,122000,3674385996,437,437,437,437,1931
|
|
20231024,121900,3673542149,437,437,437,437,2450
|
|
20231024,121800,3672471499,438,438,438,438,1022
|
|
20231024,121700,3672023863,438,438,438,437,10
|
|
20231024,121600,3672019486,437,437,437,437,16
|
|
20231024,121500,3672012494,438,438,438,438,1
|
|
20231024,121400,3672012056,438,438,438,438,20
|
|
20231024,121300,3672003296,437,437,437,437,110
|
|
20231024,121200,3671955226,437,436,437,436,1038
|
|
20231024,121100,3671502361,436,437,437,435,2698
|
|
20231024,121000,3670327389,437,437,437,437,197
|
|
20231024,120900,3670241300,435,435,435,435,0
|
|
20231024,120800,3670241300,435,438,438,435,15405
|
|
20231024,120700,3663514644,437,437,437,437,235
|
|
20231024,120600,3663411949,437,437,437,437,0
|
|
20231024,120500,3663411949,437,439,439,437,5409
|
|
20231024,120400,3661047630,440,439,440,439,2935
|
|
20231024,120300,3659756923,439,439,439,439,0
|
|
20231024,120200,3659756923,439,437,439,437,1595
|
|
20231024,120100,3659058339,437,437,437,437,0
|
|
20231024,120000,3659058339,437,437,437,437,10
|
|
20231024,115900,3659053969,437,437,437,437,3
|
|
20231024,115800,3659052658,438,438,438,438,0
|
|
20231024,115700,3659052658,438,438,438,438,1
|
|
20231024,115600,3659052220,439,439,439,439,0
|
|
20231024,115500,3659052220,439,439,439,439,101
|
|
20231024,115400,3659007881,439,439,439,439,7
|
|
20231024,115300,3659004808,439,436,439,435,3587
|
|
20231024,115200,3657442908,435,435,435,435,0
|
|
20231024,115100,3657442908,435,435,435,435,1938
|
|
20231024,115000,3656599878,435,435,435,435,209
|
|
20231024,114900,3656508963,435,437,437,435,1034
|
|
20231024,114800,3656058752,437,438,438,437,72
|
|
20231024,114700,3656027284,438,438,438,438,299
|
|
20231024,114600,3655896322,438,438,438,438,80
|
|
20231024,114500,3655861282,437,439,439,437,4571
|
|
20231024,114400,3653863693,436,436,436,436,0
|
|
20231024,114300,3653863693,436,437,439,436,6881
|
|
20231024,114200,3650862122,439,440,440,436,3003
|
|
20231024,114100,3649545975,440,441,441,440,254
|
|
20231024,114000,3649434165,442,441,442,441,1651
|
|
20231024,113900,3648704481,442,440,442,440,472
|
|
20231024,113800,3648496182,438,440,440,438,2051
|
|
20231024,113700,3647597132,440,442,442,440,513
|
|
20231024,113600,3647370394,441,440,442,440,1927
|
|
20231024,113500,3646520975,441,440,441,440,932
|
|
20231024,113400,3646110822,440,440,440,440,240
|
|
20231024,113300,3646005222,439,438,439,438,1186
|
|
20231024,113200,3645484793,438,438,438,438,29
|
|
20231024,113100,3645472091,437,439,439,437,189
|
|
20231024,113000,3645389176,439,434,439,434,1004
|
|
20231024,112900,3644948937,435,436,436,435,3049
|
|
20231024,112800,3643622198,436,442,442,434,2802
|
|
20231024,112700,3642399530,441,440,441,440,2729
|
|
20231024,112600,3641198166,440,435,440,435,653
|
|
20231024,112500,3640913156,434,435,435,434,7613
|
|
20231024,112400,3637601903,435,440,440,435,4958
|
|
20231024,112300,3635436653,440,439,440,439,5283
|
|
20231024,112200,3633117414,439,441,441,435,53585
|
|
20231024,112100,3609634584,445,445,445,445,70
|
|
20231024,112000,3609603434,440,442,442,440,2260
|
|
20231024,111900,3608607256,441,445,445,441,1350
|
|
20231024,111800,3608011036,445,445,445,445,2654
|
|
20231024,111700,3606830006,444,444,444,444,500
|
|
20231024,111600,3606608006,444,443,444,443,500
|
|
20231024,111500,3606386008,444,444,444,441,512
|
|
20231024,111400,3606159925,444,441,444,441,221
|
|
20231024,111300,3606062326,441,441,441,441,1
|
|
20231024,111200,3606061885,441,440,441,440,19478
|
|
20231024,111100,3597490094,440,441,441,440,3005
|
|
20231024,111000,3596167138,440,441,441,440,1757
|
|
20231024,110900,3595393395,441,444,444,441,10084
|
|
20231024,110800,3590916642,445,444,445,444,1000
|
|
20231024,110700,3590472392,444,444,444,441,3772
|
|
20231024,110600,3588797815,440,440,440,440,638
|
|
20231024,110500,3588517095,444,444,444,444,5
|
|
20231024,110400,3588514875,446,441,446,439,2160
|
|
20231024,110300,3587564558,440,443,443,440,12125
|
|
20231024,110200,3582211180,442,447,451,442,5797
|
|
20231024,110100,3579636136,447,447,450,447,543
|
|
20231024,110000,3579391888,445,446,447,445,6100
|
|
20231024,105900,3576673955,446,451,451,445,21473
|
|
20231024,105800,3567081658,451,451,451,451,649
|
|
20231024,105700,3566788959,451,453,453,451,2093
|
|
20231024,105600,3565841886,453,453,453,453,1
|
|
20231024,105500,3565841433,455,455,455,455,186
|
|
20231024,105400,3565756803,455,455,455,455,6700
|
|
20231024,105300,3562708303,454,454,454,454,135
|
|
20231024,105200,3562647013,454,454,454,454,12
|
|
20231024,105100,3562641565,454,455,455,453,234
|
|
20231024,105000,3562535324,455,453,455,453,121
|
|
20231024,104900,3562480271,455,451,455,451,841
|
|
20231024,104800,3562098756,454,454,454,454,1
|
|
20231024,104700,3562098302,451,450,451,450,7297
|
|
20231024,104600,3558811691,450,450,450,450,664
|
|
20231024,104500,3558512891,454,453,454,450,4253
|
|
20231024,104400,3556589134,453,455,455,453,2199
|
|
20231024,104300,3555591976,453,453,453,453,410
|
|
20231024,104200,3555406246,453,453,453,453,4153
|
|
20231024,104100,3553524937,453,453,453,453,1262
|
|
20231024,104000,3552953251,453,452,453,452,10338
|
|
20231024,103900,3548271275,453,452,453,452,1677
|
|
20231024,103800,3547513201,452,452,455,452,445
|
|
20231024,103700,3547310738,450,455,456,450,5949
|
|
20231024,103600,3544623459,450,452,452,450,5878
|
|
20231024,103500,3541970799,452,453,458,452,880
|
|
20231024,103400,3541572283,458,458,458,458,747
|
|
20231024,103300,3541230157,458,457,458,453,642
|
|
20231024,103200,3540936818,453,450,453,450,2669
|
|
20231024,103100,3539730278,450,453,453,450,1247
|
|
20231024,103000,3539168899,453,456,458,453,19030
|
|
20231024,102900,3530534798,458,455,458,455,2707
|
|
20231024,102800,3529299738,458,458,461,458,10404
|
|
20231024,102700,3524533166,458,454,458,454,2267
|
|
20231024,102600,3523503216,454,447,454,447,10491
|
|
20231024,102500,3518780964,445,444,445,443,13575
|
|
20231024,102400,3512762721,443,450,450,441,35736
|
|
20231024,102300,3496816423,449,451,451,449,6320
|
|
20231024,102200,3493977803,451,454,454,451,153
|
|
20231024,102100,3493908716,455,451,455,451,1394
|
|
20231024,102000,3493278251,448,453,453,448,4230
|
|
20231024,101900,3491371127,452,448,452,447,9851
|
|
20231024,101800,3486961437,448,449,449,447,13392
|
|
20231024,101700,3480960703,449,449,450,449,412
|
|
20231024,101600,3480775714,450,453,453,450,13104
|
|
20231024,101500,3474868284,454,453,454,453,730
|
|
20231024,101400,3474537460,453,453,455,451,1871
|
|
20231024,101300,3473689750,453,453,453,450,5910
|
|
20231024,101200,3471012543,453,447,453,447,4769
|
|
20231024,101100,3468867422,449,446,449,446,881
|
|
20231024,101000,3468473190,445,449,449,444,23535
|
|
20231024,100900,3457951310,449,453,453,449,9209
|
|
20231024,100800,3453803128,451,454,457,451,10431
|
|
20231024,100700,3449084329,457,457,458,454,874
|
|
20231024,100600,3448685205,455,458,462,455,9715
|
|
20231024,100500,3444253749,458,464,464,458,32258
|
|
20231024,100400,3429414725,464,471,473,459,39611
|
|
20231024,100300,3411111047,473,475,475,470,31222
|
|
20231024,100200,3396339186,474,465,474,461,22042
|
|
20231024,100100,3385998472,465,470,471,463,26543
|
|
20231024,100000,3373526066,474,460,474,458,35518
|
|
20231024,095900,3356947432,459,453,460,453,7021
|
|
20231024,095800,3353746690,453,446,453,446,9399
|
|
20231024,095700,3349528821,449,449,449,449,3662
|
|
20231024,095600,3347884583,449,447,449,447,9476
|
|
20231024,095500,3343639943,447,443,447,443,3948
|
|
20231024,095400,3341886966,443,445,447,443,12512
|
|
20231024,095300,3336328944,444,445,445,444,1177
|
|
20231024,095200,3335805353,445,446,446,445,3289
|
|
20231024,095100,3334340605,443,448,450,443,14496
|
|
20231024,095000,3327867391,448,448,449,448,858
|
|
20231024,094900,3327482907,447,453,454,447,8762
|
|
20231024,094800,3323536588,453,456,456,453,20780
|
|
20231024,094700,3314110216,459,459,460,456,1377
|
|
20231024,094600,3313477953,461,461,461,454,6122
|
|
20231024,094500,3310680234,458,460,463,458,13841
|
|
20231024,094400,3304294264,460,464,473,460,34126
|
|
20231024,094300,3288385662,464,458,464,455,26921
|
|
20231024,094200,3275997114,458,451,458,450,17264
|
|
20231024,094100,3268148424,457,459,464,450,50460
|
|
20231024,094000,3245113606,460,454,466,451,20677
|
|
20231024,093900,3235590671,453,458,459,450,34644
|
|
20231024,093800,3219923133,459,456,462,454,33193
|
|
20231024,093700,3204760941,455,448,456,444,33772
|
|
20231024,093600,3189578207,448,445,453,445,19299
|
|
20231024,093500,3180942923,445,442,454,441,34932
|
|
20231024,093400,3165337352,445,433,445,433,31065
|
|
20231024,093300,3151817243,433,433,433,433,0
|
|
20231024,093200,3151817243,433,435,439,433,57155
|
|
20231024,093100,3126924770,435,442,442,433,76780
|
|
20231024,093000,3093365099,441,447,448,441,37657
|
|
20231024,092900,3076703610,447,442,447,442,11881
|
|
20231024,092800,3071430466,443,448,454,442,37516
|
|
20231024,092700,3054745882,449,449,455,447,20718
|
|
20231024,092600,3045420949,449,445,450,442,36873
|
|
20231024,092500,3028931259,445,447,447,440,120512
|
|
20231024,092400,2975451362,450,462,470,443,105143
|
|
20231024,092300,2927665214,461,463,465,459,89144
|
|
20231024,092200,2886545646,462,480,480,461,236357
|
|
20231024,092100,2775156306,482,482,482,482,0
|
|
20231024,092000,2775156306,482,482,482,482,0
|
|
20231024,091900,2775156306,482,489,490,482,143286
|
|
20231024,091800,2705684814,489,489,496,487,18087
|
|
20231024,091700,2696838189,489,491,496,487,43112
|
|
20231024,091600,2675667364,490,492,492,486,37548
|
|
20231024,091500,2657254806,492,487,492,484,100681
|
|
20231024,091400,2608306412,488,493,493,488,115342
|
|
20231024,091300,2551895099,493,500,503,492,79916
|
|
20231024,091200,2512231481,500,504,507,498,73742
|
|
20231024,091100,2475192267,504,504,511,498,59378
|
|
20231024,091000,2445293965,504,503,507,490,176927
|
|
20231024,090900,2357259558,503,521,523,500,317776
|
|
20231024,090800,2195528725,523,522,525,519,90948
|
|
20231024,090700,2148203375,522,535,535,521,136914
|
|
20231024,090600,2076342954,535,542,547,532,233397
|
|
20231024,090500,1950764892,540,545,548,515,293663
|
|
20231024,090400,1794994986,544,521,559,511,302393
|
|
20231024,090300,1633105594,512,535,558,510,942366
|
|
20231024,090200,1128773564,558,558,558,558,0
|
|
20231024,090100,1128773564,558,558,558,558,0
|
|
20231024,090000,1128773564,558,508,558,508,2150196
|