593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185000,3062487348,501,501,501,501,53011
|
|
20231027,184900,3062487348,501,501,501,501,0
|
|
20231027,184800,3062487348,501,501,501,501,0
|
|
20231027,184700,3062487348,501,501,501,501,0
|
|
20231027,184600,3062487348,501,501,501,501,0
|
|
20231027,184500,3062487348,501,501,501,501,0
|
|
20231027,184400,3062487348,501,501,501,501,0
|
|
20231027,184300,3062487348,501,501,501,501,0
|
|
20231027,184200,3062487348,501,501,501,501,0
|
|
20231027,184100,3062487348,501,501,501,501,0
|
|
20231027,184000,3062487348,501,501,501,501,0
|
|
20231027,183900,3062487348,501,501,501,501,0
|
|
20231027,183800,3062487348,501,501,501,501,0
|
|
20231027,183700,3062487348,501,501,501,501,0
|
|
20231027,183600,3062487348,501,501,501,501,0
|
|
20231027,183500,3062487348,501,501,501,501,0
|
|
20231027,183400,3062487348,501,501,501,501,0
|
|
20231027,183300,3062487348,501,501,501,501,0
|
|
20231027,183200,3062487348,501,501,501,501,0
|
|
20231027,183100,3062487348,501,501,501,501,0
|
|
20231027,183000,3062487348,501,501,501,501,0
|
|
20231027,182900,3062487348,501,501,501,501,0
|
|
20231027,182800,3062487348,501,501,501,501,0
|
|
20231027,182700,3062487348,501,501,501,501,0
|
|
20231027,182600,3062487348,501,501,501,501,0
|
|
20231027,182500,3062487348,501,501,501,501,0
|
|
20231027,182400,3062487348,501,501,501,501,0
|
|
20231027,182300,3062487348,501,501,501,501,0
|
|
20231027,182200,3062487348,501,501,501,501,0
|
|
20231027,182100,3062487348,501,501,501,501,0
|
|
20231027,182000,3062487348,501,501,501,501,53011
|
|
20231027,181900,3062487348,501,501,501,501,0
|
|
20231027,181800,3062487348,501,501,501,501,0
|
|
20231027,181700,3062487348,501,501,501,501,0
|
|
20231027,181600,3062487348,501,501,501,501,0
|
|
20231027,181500,3062487348,501,501,501,501,0
|
|
20231027,181400,3062487348,501,501,501,501,0
|
|
20231027,181300,3062487348,501,501,501,501,0
|
|
20231027,181200,3062487348,501,501,501,501,0
|
|
20231027,181100,3062487348,501,501,501,501,0
|
|
20231027,181000,3062487348,501,501,501,501,0
|
|
20231027,180900,3062487348,501,501,501,501,0
|
|
20231027,180800,3062487348,501,501,501,501,0
|
|
20231027,180700,3062487348,501,501,501,501,0
|
|
20231027,180600,3062487348,501,501,501,501,0
|
|
20231027,180500,3062487348,501,501,501,501,0
|
|
20231027,180400,3062487348,501,501,501,501,0
|
|
20231027,180300,3062487348,501,501,501,501,0
|
|
20231027,180200,3062487348,501,501,501,501,0
|
|
20231027,180100,3062487348,501,501,501,501,0
|
|
20231027,180000,3062487348,501,501,501,501,0
|
|
20231027,175900,3062487348,501,501,501,501,0
|
|
20231027,175800,3062487348,501,501,501,501,0
|
|
20231027,175700,3062487348,501,501,501,501,0
|
|
20231027,175600,3062487348,501,501,501,501,0
|
|
20231027,175500,3062487348,501,501,501,501,0
|
|
20231027,175400,3062487348,501,501,501,501,0
|
|
20231027,175300,3062487348,501,501,501,501,0
|
|
20231027,175200,3062487348,501,501,501,501,0
|
|
20231027,175100,3062487348,501,501,501,501,0
|
|
20231027,175000,3062487348,501,501,501,501,53011
|
|
20231027,174900,3062487348,501,501,501,501,0
|
|
20231027,174800,3062487348,501,501,501,501,0
|
|
20231027,174700,3062487348,501,501,501,501,0
|
|
20231027,174600,3062487348,501,501,501,501,0
|
|
20231027,174500,3062487348,501,501,501,501,0
|
|
20231027,174400,3062487348,501,501,501,501,0
|
|
20231027,174300,3062487348,501,501,501,501,0
|
|
20231027,174200,3062487348,501,501,501,501,0
|
|
20231027,174100,3062487348,501,501,501,501,0
|
|
20231027,174000,3062487348,501,501,501,501,0
|
|
20231027,173900,3062487348,501,501,501,501,0
|
|
20231027,173800,3062487348,501,501,501,501,0
|
|
20231027,173700,3062487348,501,501,501,501,0
|
|
20231027,173600,3062487348,501,501,501,501,0
|
|
20231027,173500,3062487348,501,501,501,501,0
|
|
20231027,173400,3062487348,501,501,501,501,0
|
|
20231027,173300,3062487348,501,501,501,501,0
|
|
20231027,173200,3062487348,501,501,501,501,0
|
|
20231027,173100,3062487348,501,501,501,501,0
|
|
20231027,173000,3062487348,501,501,501,501,0
|
|
20231027,172900,3062487348,501,501,501,501,0
|
|
20231027,172800,3062487348,501,501,501,501,0
|
|
20231027,172700,3062487348,501,501,501,501,0
|
|
20231027,172600,3062487348,501,501,501,501,0
|
|
20231027,172500,3062487348,501,501,501,501,0
|
|
20231027,172400,3062487348,501,501,501,501,0
|
|
20231027,172300,3062487348,501,501,501,501,0
|
|
20231027,172200,3062487348,501,501,501,501,0
|
|
20231027,172100,3062487348,501,501,501,501,0
|
|
20231027,172000,3062487348,501,501,501,501,53011
|
|
20231027,171900,3062487348,501,501,501,501,0
|
|
20231027,171800,3062487348,501,501,501,501,0
|
|
20231027,171700,3062487348,501,501,501,501,0
|
|
20231027,171600,3062487348,501,501,501,501,0
|
|
20231027,171500,3062487348,501,501,501,501,0
|
|
20231027,171400,3062487348,501,501,501,501,0
|
|
20231027,171300,3062487348,501,501,501,501,0
|
|
20231027,171200,3062487348,501,501,501,501,0
|
|
20231027,171100,3062487348,501,501,501,501,0
|
|
20231027,171000,3062487348,501,501,501,501,0
|
|
20231027,170900,3062487348,501,501,501,501,0
|
|
20231027,170800,3062487348,501,501,501,501,0
|
|
20231027,170700,3062487348,501,501,501,501,0
|
|
20231027,170600,3062487348,501,501,501,501,0
|
|
20231027,170500,3062487348,501,501,501,501,0
|
|
20231027,170400,3062487348,501,501,501,501,0
|
|
20231027,170300,3062487348,501,501,501,501,0
|
|
20231027,170200,3062487348,501,501,501,501,0
|
|
20231027,170100,3062487348,501,501,501,501,0
|
|
20231027,170000,3062487348,501,501,501,501,0
|
|
20231027,165900,3062487348,501,501,501,501,0
|
|
20231027,165800,3062487348,501,501,501,501,0
|
|
20231027,165700,3062487348,501,501,501,501,0
|
|
20231027,165600,3062487348,501,501,501,501,0
|
|
20231027,165500,3062487348,501,501,501,501,0
|
|
20231027,165400,3062487348,501,501,501,501,0
|
|
20231027,165300,3062487348,501,501,501,501,0
|
|
20231027,165200,3062487348,501,501,501,501,0
|
|
20231027,165100,3062487348,501,501,501,501,0
|
|
20231027,165000,3062487348,501,501,501,501,53011
|
|
20231027,164900,3062487348,501,501,501,501,0
|
|
20231027,164800,3062487348,501,501,501,501,0
|
|
20231027,164700,3062487348,501,501,501,501,0
|
|
20231027,164600,3062487348,501,501,501,501,0
|
|
20231027,164500,3062487348,501,501,501,501,0
|
|
20231027,164400,3062487348,501,501,501,501,0
|
|
20231027,164300,3062487348,501,501,501,501,0
|
|
20231027,164200,3062487348,501,501,501,501,0
|
|
20231027,164100,3062487348,501,501,501,501,0
|
|
20231027,164000,3062487348,501,501,501,501,0
|
|
20231027,163900,3062487348,501,501,501,501,0
|
|
20231027,163800,3062487348,501,501,501,501,0
|
|
20231027,163700,3062487348,501,501,501,501,0
|
|
20231027,163600,3062487348,501,501,501,501,0
|
|
20231027,163500,3062487348,501,501,501,501,0
|
|
20231027,163400,3062487348,501,501,501,501,0
|
|
20231027,163300,3062487348,501,501,501,501,0
|
|
20231027,163200,3062487348,501,501,501,501,0
|
|
20231027,163100,3062487348,501,501,501,501,0
|
|
20231027,163000,3062487348,501,501,501,501,0
|
|
20231027,162900,3062487348,501,501,501,501,0
|
|
20231027,162800,3062487348,501,501,501,501,0
|
|
20231027,162700,3062487348,501,501,501,501,0
|
|
20231027,162600,3062487348,501,501,501,501,0
|
|
20231027,162500,3062487348,501,501,501,501,0
|
|
20231027,162400,3062487348,501,501,501,501,0
|
|
20231027,162300,3062487348,501,501,501,501,0
|
|
20231027,162200,3062487348,501,501,501,501,0
|
|
20231027,162100,3062487348,501,501,501,501,0
|
|
20231027,162000,3062487348,501,501,501,501,53011
|
|
20231027,161900,3062487348,501,501,501,501,0
|
|
20231027,161800,3062487348,501,501,501,501,0
|
|
20231027,161700,3062487348,501,501,501,501,0
|
|
20231027,161600,3062487348,501,501,501,501,0
|
|
20231027,161500,3062487348,501,501,501,501,0
|
|
20231027,161400,3062487348,501,501,501,501,0
|
|
20231027,161300,3062487348,501,501,501,501,0
|
|
20231027,161200,3062487348,501,501,501,501,0
|
|
20231027,161100,3062487348,501,501,501,501,0
|
|
20231027,161000,3062487348,501,501,501,501,0
|
|
20231027,160900,3062487348,501,501,501,501,0
|
|
20231027,160800,3062487348,501,501,501,501,0
|
|
20231027,160700,3062487348,501,501,501,501,0
|
|
20231027,160600,3062487348,501,501,501,501,0
|
|
20231027,160500,3062487348,501,501,501,501,0
|
|
20231027,160400,3062487348,501,501,501,501,0
|
|
20231027,160300,3062487348,501,501,501,501,0
|
|
20231027,160200,3062487348,501,501,501,501,0
|
|
20231027,160100,3062487348,501,501,501,501,0
|
|
20231027,160000,3062487348,501,501,501,501,0
|
|
20231027,155900,3062487348,501,501,501,501,0
|
|
20231027,155800,3062487348,501,501,501,501,0
|
|
20231027,155700,3062487348,501,501,501,501,0
|
|
20231027,155600,3062487348,501,501,501,501,0
|
|
20231027,155500,3062487348,501,501,501,501,0
|
|
20231027,155400,3062487348,501,501,501,501,0
|
|
20231027,155300,3062487348,501,501,501,501,0
|
|
20231027,155200,3062487348,501,501,501,501,0
|
|
20231027,155100,3062487348,501,501,501,501,0
|
|
20231027,155000,3062487348,501,501,501,501,53011
|
|
20231027,154900,3062487348,501,501,501,501,0
|
|
20231027,154800,3062487348,501,501,501,501,0
|
|
20231027,154700,3062487348,501,501,501,501,0
|
|
20231027,154600,3062487348,501,501,501,501,0
|
|
20231027,154500,3062487348,501,501,501,501,0
|
|
20231027,154400,3062487348,501,501,501,501,0
|
|
20231027,154300,3062487348,501,501,501,501,0
|
|
20231027,154200,3062487348,501,501,501,501,0
|
|
20231027,154100,3062487348,501,501,501,501,0
|
|
20231027,154000,3062487348,501,501,501,501,0
|
|
20231027,153900,3062487348,501,501,501,501,0
|
|
20231027,153800,3062487348,501,501,501,501,0
|
|
20231027,153700,3062487348,501,501,501,501,0
|
|
20231027,153600,3062487348,501,501,501,501,0
|
|
20231027,153500,3062487348,501,501,501,501,0
|
|
20231027,153400,3062487348,501,501,501,501,0
|
|
20231027,153300,3062487348,501,501,501,501,0
|
|
20231027,153200,3062487348,501,501,501,501,0
|
|
20231027,153100,3062487348,501,501,501,501,0
|
|
20231027,153000,3062487348,501,501,501,501,53011
|
|
20231027,152900,3035928837,491,491,491,491,0
|
|
20231027,152800,3035928837,491,491,491,491,0
|
|
20231027,152700,3035928837,491,491,491,491,0
|
|
20231027,152600,3035928837,491,491,491,491,0
|
|
20231027,152500,3035928837,491,491,491,491,0
|
|
20231027,152400,3035928837,491,491,491,491,0
|
|
20231027,152300,3035928837,491,491,491,491,0
|
|
20231027,152200,3035928837,491,491,491,491,0
|
|
20231027,152100,3035928837,491,491,491,491,0
|
|
20231027,152000,3035928837,491,491,491,491,0
|
|
20231027,151900,3035928837,491,491,491,491,154
|
|
20231027,151800,3035853223,490,492,495,490,9701
|
|
20231027,151700,3031083116,492,492,492,490,10662
|
|
20231027,151600,3025849099,492,491,492,491,7622
|
|
20231027,151500,3022101063,491,492,492,490,6102
|
|
20231027,151400,3019104530,492,494,494,492,262
|
|
20231027,151300,3018975360,494,493,494,491,5391
|
|
20231027,151200,3016316120,493,494,494,493,201
|
|
20231027,151100,3016217026,493,494,494,493,375
|
|
20231027,151000,3016031928,498,493,498,493,2878
|
|
20231027,150900,3014609733,492,494,497,492,13733
|
|
20231027,150800,3007801725,491,492,492,491,9952
|
|
20231027,150700,3002905732,494,493,494,492,734
|
|
20231027,150600,3002544462,494,494,494,494,1001
|
|
20231027,150500,3002049968,492,492,492,492,100
|
|
20231027,150400,3002000768,492,494,494,492,1730
|
|
20231027,150300,3001149600,495,495,495,495,614
|
|
20231027,150200,3000845670,495,494,495,494,3496
|
|
20231027,150100,2999118146,494,491,494,491,25
|
|
20231027,150000,2999105859,493,493,494,493,6810
|
|
20231027,145900,2995748523,494,495,495,493,44
|
|
20231027,145800,2995726814,493,495,495,493,1413
|
|
20231027,145700,2995028142,494,493,495,493,3595
|
|
20231027,145600,2993254342,491,491,491,491,2535
|
|
20231027,145500,2992009657,493,492,493,492,13
|
|
20231027,145400,2992003256,491,493,493,491,238
|
|
20231027,145300,2991886160,494,490,494,490,989
|
|
20231027,145200,2991400738,490,490,490,490,1009
|
|
20231027,145100,2990906328,491,493,494,491,3894
|
|
20231027,145000,2988986811,493,490,493,490,303
|
|
20231027,144900,2988838332,490,492,493,490,1413
|
|
20231027,144800,2988143552,492,491,492,491,1921
|
|
20231027,144700,2987199520,492,492,492,490,1362
|
|
20231027,144600,2986531932,492,490,493,489,2974
|
|
20231027,144500,2985069107,492,490,492,489,449
|
|
20231027,144400,2984849453,489,490,490,489,644
|
|
20231027,144300,2984534516,488,488,489,488,1474
|
|
20231027,144200,2983814404,489,489,489,488,2466
|
|
20231027,144100,2982608647,489,491,491,489,111
|
|
20231027,144000,2982554150,491,493,493,491,4
|
|
20231027,143900,2982552180,493,491,493,491,615
|
|
20231027,143800,2982248989,493,492,493,491,507
|
|
20231027,143700,2981999548,492,491,492,491,730
|
|
20231027,143600,2981641116,491,489,491,489,1986
|
|
20231027,143500,2980669960,488,488,489,488,306
|
|
20231027,143400,2980520578,488,489,489,488,2374
|
|
20231027,143300,2979360741,489,495,495,488,26820
|
|
20231027,143200,2966211297,493,496,496,493,89
|
|
20231027,143100,2966167299,496,495,497,495,3333
|
|
20231027,143000,2964514440,496,491,497,491,2438
|
|
20231027,142900,2963314132,490,490,491,490,6380
|
|
20231027,142800,2960187432,490,491,491,490,4756
|
|
20231027,142700,2957855312,491,491,491,491,1700
|
|
20231027,142600,2957020612,491,490,491,490,2740
|
|
20231027,142500,2955677855,491,491,492,491,6338
|
|
20231027,142400,2952563065,490,492,492,488,20092
|
|
20231027,142300,2942725587,492,493,494,492,19542
|
|
20231027,142200,2933095999,494,494,495,493,7205
|
|
20231027,142100,2929542171,495,496,496,495,2615
|
|
20231027,142000,2928246709,499,495,500,495,104
|
|
20231027,141900,2928195216,500,499,501,495,2705
|
|
20231027,141800,2926843115,499,499,499,495,745
|
|
20231027,141700,2926472226,498,497,499,493,4752
|
|
20231027,141600,2924112155,498,498,498,493,231
|
|
20231027,141500,2923997972,493,498,498,493,102
|
|
20231027,141400,2923947526,498,497,498,497,2235
|
|
20231027,141300,2922836518,497,493,498,491,7648
|
|
20231027,141200,2919063569,493,493,493,492,1030
|
|
20231027,141100,2918556414,493,499,499,491,5427
|
|
20231027,141000,2915887339,498,503,503,488,7777
|
|
20231027,140900,2912058446,503,505,505,496,5971
|
|
20231027,140800,2909063404,507,501,507,498,10992
|
|
20231027,140700,2903531770,501,507,508,500,15255
|
|
20231027,140600,2895845934,507,509,510,507,11779
|
|
20231027,140500,2889862478,510,509,511,508,15936
|
|
20231027,140400,2881759756,509,509,512,508,51318
|
|
20231027,140300,2855585826,509,504,510,504,25069
|
|
20231027,140200,2842855865,505,497,505,495,16463
|
|
20231027,140100,2834621607,497,495,497,494,1444
|
|
20231027,140000,2833907571,495,495,495,490,598
|
|
20231027,135900,2833611596,495,494,495,494,2723
|
|
20231027,135800,2832265428,494,493,494,492,731
|
|
20231027,135700,2831905044,493,493,493,493,4
|
|
20231027,135600,2831903072,493,493,493,490,24
|
|
20231027,135500,2831891288,493,493,493,493,3
|
|
20231027,135400,2831889809,493,493,493,490,200
|
|
20231027,135300,2831791782,490,493,493,490,1418
|
|
20231027,135200,2831095115,493,493,493,492,87
|
|
20231027,135100,2831052294,494,494,494,490,2296
|
|
20231027,135000,2829918270,490,494,494,490,60
|
|
20231027,134900,2829888830,494,492,494,492,3007
|
|
20231027,134800,2828406360,492,492,492,489,6
|
|
20231027,134700,2828403414,489,489,492,489,10
|
|
20231027,134600,2828398506,492,492,492,489,11
|
|
20231027,134500,2828393103,488,491,493,488,195
|
|
20231027,134400,2828297401,491,492,492,491,58
|
|
20231027,134300,2828268871,492,493,493,489,12
|
|
20231027,134200,2828262984,493,493,493,489,13
|
|
20231027,134100,2828256582,493,494,494,493,3
|
|
20231027,134000,2828255101,494,491,494,488,3314
|
|
20231027,133900,2826630302,494,493,494,490,1467
|
|
20231027,133800,2825909310,493,493,494,493,114
|
|
20231027,133700,2825853107,494,490,494,490,1202
|
|
20231027,133600,2825264123,492,491,492,490,2649
|
|
20231027,133500,2823964386,492,494,494,492,88
|
|
20231027,133400,2823921082,494,494,494,494,6
|
|
20231027,133300,2823918118,494,493,494,493,207
|
|
20231027,133200,2823815870,494,491,494,490,909
|
|
20231027,133100,2823370049,491,491,491,490,1916
|
|
20231027,133000,2822429795,490,491,492,490,6195
|
|
20231027,132900,2819388039,494,495,495,491,441
|
|
20231027,132800,2819171378,491,489,496,488,3035
|
|
20231027,132700,2817684821,490,489,490,489,310
|
|
20231027,132600,2817533021,489,489,489,489,100
|
|
20231027,132500,2817484121,489,489,489,489,545
|
|
20231027,132400,2817217616,488,489,489,488,1303
|
|
20231027,132300,2816581140,489,488,490,488,2581
|
|
20231027,132200,2815320101,488,488,490,488,211
|
|
20231027,132100,2815217113,486,486,486,486,0
|
|
20231027,132000,2815217113,486,487,487,486,22688
|
|
20231027,131900,2804179527,487,487,487,487,6214
|
|
20231027,131800,2801153309,487,489,490,487,12396
|
|
20231027,131700,2795108105,489,493,493,489,13510
|
|
20231027,131600,2788472575,494,493,494,493,7139
|
|
20231027,131500,2784947138,493,493,493,493,235
|
|
20231027,131400,2784831283,492,492,493,492,295
|
|
20231027,131300,2784686141,493,494,494,493,6232
|
|
20231027,131200,2781610587,494,496,496,493,3778
|
|
20231027,131100,2779745389,497,497,497,496,1527
|
|
20231027,131000,2778986544,497,497,497,497,1917
|
|
20231027,130900,2778033795,497,497,497,497,7
|
|
20231027,130800,2778030316,500,497,500,496,3340
|
|
20231027,130700,2776370755,497,497,501,497,577
|
|
20231027,130600,2776083941,497,500,501,496,2387
|
|
20231027,130500,2774899074,500,502,502,500,256
|
|
20231027,130400,2774771054,500,500,503,500,7766
|
|
20231027,130300,2770875250,500,503,503,500,278
|
|
20231027,130200,2770736202,504,498,504,497,4651
|
|
20231027,130100,2768406424,500,500,503,500,5482
|
|
20231027,130000,2765663315,503,504,504,500,2038
|
|
20231027,125900,2764643051,504,500,504,500,21448
|
|
20231027,125800,2753879475,500,499,500,498,12904
|
|
20231027,125700,2747441525,499,497,499,497,1719
|
|
20231027,125600,2746584902,497,497,498,497,6910
|
|
20231027,125500,2743147979,497,496,497,493,2123
|
|
20231027,125400,2742098360,495,495,495,495,89
|
|
20231027,125300,2742054305,493,497,497,493,295
|
|
20231027,125200,2741908648,493,495,497,492,6528
|
|
20231027,125100,2738673989,495,495,495,493,318
|
|
20231027,125000,2738517179,495,492,495,492,1568
|
|
20231027,124900,2737744082,492,492,494,491,3210
|
|
20231027,124800,2736164765,492,493,493,492,6931
|
|
20231027,124700,2732754512,492,492,492,492,271
|
|
20231027,124600,2732621180,492,492,492,492,1001
|
|
20231027,124500,2732128688,492,494,494,492,11480
|
|
20231027,124400,2726457588,494,492,494,492,14190
|
|
20231027,124300,2719461135,492,491,492,491,13709
|
|
20231027,124200,2712720307,491,491,494,491,266
|
|
20231027,124100,2712589656,491,494,494,491,246
|
|
20231027,124000,2712468732,494,491,494,490,2356
|
|
20231027,123900,2711312100,490,491,491,490,723
|
|
20231027,123800,2710957108,494,490,494,490,1809
|
|
20231027,123700,2710064973,494,491,494,491,5001
|
|
20231027,123600,2707609479,491,491,491,490,8071
|
|
20231027,123500,2703649445,491,492,494,491,5031
|
|
20231027,123400,2701178494,492,493,494,492,5830
|
|
20231027,123300,2698309948,493,495,495,493,6
|
|
20231027,123200,2698306988,492,492,492,492,1
|
|
20231027,123100,2698306496,496,495,496,495,4036
|
|
20231027,123000,2696308675,495,492,495,491,8045
|
|
20231027,122900,2692354032,491,493,495,491,5074
|
|
20231027,122800,2689854712,495,495,495,490,855
|
|
20231027,122700,2689434021,495,495,495,495,1
|
|
20231027,122600,2689433526,490,496,496,490,84
|
|
20231027,122500,2689392144,496,490,496,489,3218
|
|
20231027,122400,2687803693,492,489,492,489,2015
|
|
20231027,122300,2686818355,489,492,492,489,1344
|
|
20231027,122200,2686160148,490,489,490,489,1325
|
|
20231027,122100,2685512198,489,489,489,489,85
|
|
20231027,122000,2685470633,492,489,492,488,980
|
|
20231027,121900,2684992207,489,489,489,489,485
|
|
20231027,121800,2684755042,488,491,491,488,32250
|
|
20231027,121700,2668955064,492,492,492,490,29120
|
|
20231027,121600,2654670256,491,496,496,491,13634
|
|
20231027,121500,2647963760,494,493,494,493,933
|
|
20231027,121400,2647503789,493,495,495,493,422
|
|
20231027,121300,2647295541,494,495,497,493,589
|
|
20231027,121200,2647005012,495,493,495,493,2268
|
|
20231027,121100,2645886818,493,494,494,493,4872
|
|
20231027,121000,2643484541,495,497,497,495,2283
|
|
20231027,120900,2642353975,497,494,497,493,517
|
|
20231027,120800,2642098980,493,494,494,493,2912
|
|
20231027,120700,2640661664,494,496,496,493,2957
|
|
20231027,120600,2639200228,496,498,498,496,3543
|
|
20231027,120500,2637440780,498,498,498,498,0
|
|
20231027,120400,2637440780,498,498,498,498,777
|
|
20231027,120300,2637053834,499,499,499,499,12893
|
|
20231027,120200,2630620227,499,499,499,499,5195
|
|
20231027,120100,2628027922,499,499,499,499,2186
|
|
20231027,120000,2626937108,499,495,499,495,2026
|
|
20231027,115900,2625926670,495,497,497,495,3174
|
|
20231027,115800,2624353223,498,496,498,496,2571
|
|
20231027,115700,2623078001,499,497,499,496,581
|
|
20231027,115600,2622789209,496,496,496,496,2
|
|
20231027,115500,2622788217,496,497,497,496,1072
|
|
20231027,115400,2622255571,497,496,499,496,11238
|
|
20231027,115300,2616668904,497,495,499,495,5347
|
|
20231027,115200,2614012835,497,498,500,495,9244
|
|
20231027,115100,2609426332,500,500,500,497,10628
|
|
20231027,115000,2604135753,499,501,501,499,4276
|
|
20231027,114900,2601996659,500,502,502,499,932
|
|
20231027,114800,2601529755,499,496,502,496,10108
|
|
20231027,114700,2596477802,497,500,501,496,18317
|
|
20231027,114600,2587341676,501,499,504,498,823
|
|
20231027,114500,2586930044,500,500,504,499,25481
|
|
20231027,114400,2574162749,503,507,507,498,20252
|
|
20231027,114300,2563979718,506,503,507,497,14697
|
|
20231027,114200,2556562825,497,491,504,490,31953
|
|
20231027,114100,2540702059,491,493,493,491,4982
|
|
20231027,114000,2538250164,493,494,494,493,605
|
|
20231027,113900,2537951295,492,494,494,492,12163
|
|
20231027,113800,2531954141,494,495,495,494,1651
|
|
20231027,113700,2531137896,495,496,496,494,8351
|
|
20231027,113600,2527003549,496,497,497,496,6080
|
|
20231027,113500,2523983307,497,498,498,497,2266
|
|
20231027,113400,2522857004,498,498,498,498,100
|
|
20231027,113300,2522807204,498,499,500,498,102
|
|
20231027,113200,2522756404,498,500,500,498,60
|
|
20231027,113100,2522726460,500,499,500,499,512
|
|
20231027,113000,2522470471,500,499,500,499,2
|
|
20231027,112900,2522469472,500,498,500,497,1173
|
|
20231027,112800,2521885731,499,501,501,499,22
|
|
20231027,112700,2521874731,499,499,499,499,101
|
|
20231027,112600,2521824332,498,497,498,496,20186
|
|
20231027,112500,2511772818,496,498,498,495,4550
|
|
20231027,112400,2509514241,496,498,498,496,1797
|
|
20231027,112300,2508619347,501,498,501,498,106
|
|
20231027,112200,2508566553,501,501,501,500,1106
|
|
20231027,112100,2508013448,500,501,501,500,2902
|
|
20231027,112000,2506562385,501,496,501,496,3416
|
|
20231027,111900,2504858309,496,497,500,496,2324
|
|
20231027,111800,2503704986,496,499,499,496,7338
|
|
20231027,111700,2500057388,499,503,503,499,2002
|
|
20231027,111600,2499050389,503,503,504,503,3138
|
|
20231027,111500,2497471972,503,504,504,498,3754
|
|
20231027,111400,2495597334,505,501,505,500,6499
|
|
20231027,111300,2492338020,501,499,501,499,14213
|
|
20231027,111200,2485218622,500,498,501,498,1688
|
|
20231027,111100,2484374593,501,497,501,497,1955
|
|
20231027,111000,2483395548,501,504,505,495,25765
|
|
20231027,110900,2470564138,499,499,506,498,13141
|
|
20231027,110800,2463995559,500,502,502,499,7057
|
|
20231027,110700,2460472408,502,506,506,500,6606
|
|
20231027,110600,2457149784,506,502,507,500,1809
|
|
20231027,110500,2456243685,507,507,507,507,3303
|
|
20231027,110400,2454569064,506,506,506,502,710
|
|
20231027,110300,2454210022,502,503,507,500,13709
|
|
20231027,110200,2447274650,503,501,503,500,4535
|
|
20231027,110100,2444997210,500,499,500,499,8333
|
|
20231027,110000,2440834293,500,503,503,500,3727
|
|
20231027,105900,2438970495,503,498,503,498,15872
|
|
20231027,105800,2431065860,498,504,504,497,20045
|
|
20231027,105700,2421040300,504,504,505,504,7779
|
|
20231027,105600,2417118584,507,505,507,504,4633
|
|
20231027,105500,2414780136,505,508,508,504,625
|
|
20231027,105400,2414464596,508,508,510,504,1539
|
|
20231027,105300,2413686711,505,506,510,505,1071
|
|
20231027,105200,2413143414,504,505,506,503,7094
|
|
20231027,105100,2409556384,503,503,505,503,5358
|
|
20231027,105000,2406861270,503,504,506,503,13395
|
|
20231027,104900,2400117979,504,506,506,503,4964
|
|
20231027,104800,2397620159,503,511,511,503,16721
|
|
20231027,104700,2389104206,511,512,514,511,14507
|
|
20231027,104600,2381660153,514,513,514,511,20925
|
|
20231027,104500,2370924542,512,509,514,508,13996
|
|
20231027,104400,2363759382,508,508,509,507,3757
|
|
20231027,104300,2361850099,509,508,513,507,48673
|
|
20231027,104200,2336996450,509,500,509,500,65037
|
|
20231027,104100,2303985112,504,498,504,498,5841
|
|
20231027,104000,2301053286,499,499,499,499,70
|
|
20231027,103900,2301018356,499,498,500,497,592
|
|
20231027,103800,2300723094,499,501,501,497,4747
|
|
20231027,103700,2298360812,502,497,504,497,9878
|
|
20231027,103600,2293437874,496,498,499,496,1481
|
|
20231027,103500,2292701493,498,498,498,497,1909
|
|
20231027,103400,2291750814,498,497,498,497,805
|
|
20231027,103300,2291349990,498,498,500,497,2692
|
|
20231027,103200,2290009688,497,498,498,494,23871
|
|
20231027,103100,2278189488,498,499,499,498,2608
|
|
20231027,103000,2276890649,499,494,499,494,14484
|
|
20231027,102900,2269715286,494,495,495,493,17601
|
|
20231027,102800,2261014910,495,495,496,495,7849
|
|
20231027,102700,2257128189,495,497,497,495,3721
|
|
20231027,102600,2255282549,496,497,497,496,24854
|
|
20231027,102500,2242944317,497,499,499,497,4993
|
|
20231027,102400,2240460690,499,497,499,496,17071
|
|
20231027,102300,2231978319,497,502,502,496,9813
|
|
20231027,102200,2227099450,502,502,503,500,16739
|
|
20231027,102100,2218705561,502,502,502,500,25570
|
|
20231027,102000,2205897989,502,504,504,502,27808
|
|
20231027,101900,2191917893,504,507,507,504,7313
|
|
20231027,101800,2188224995,505,506,507,505,6692
|
|
20231027,101700,2184844521,506,504,506,504,3289
|
|
20231027,101600,2183185190,505,503,508,503,6578
|
|
20231027,101500,2179875218,501,502,504,501,7885
|
|
20231027,101400,2175910796,501,506,507,501,24567
|
|
20231027,101300,2163568740,507,507,508,505,12492
|
|
20231027,101200,2157253824,508,507,509,506,11440
|
|
20231027,101100,2151453672,506,506,511,505,52651
|
|
20231027,101000,2124834625,506,508,508,506,37920
|
|
20231027,100900,2105604179,508,508,509,507,17119
|
|
20231027,100800,2096907179,508,512,512,508,15113
|
|
20231027,100700,2089211594,511,513,514,510,27187
|
|
20231027,100600,2075286871,514,511,514,511,9787
|
|
20231027,100500,2070276619,512,509,512,509,6483
|
|
20231027,100400,2066957802,512,514,514,508,6562
|
|
20231027,100300,2063601133,514,515,516,512,36595
|
|
20231027,100200,2044774247,515,515,518,510,15605
|
|
20231027,100100,2036725483,510,507,515,506,40468
|
|
20231027,100000,2016133103,507,509,510,506,78826
|
|
20231027,095900,1976072158,510,512,512,509,23152
|
|
20231027,095800,1964249556,512,513,513,511,18523
|
|
20231027,095700,1954766411,513,514,514,512,10340
|
|
20231027,095600,1949466934,515,512,515,511,11536
|
|
20231027,095500,1943558686,512,509,514,508,12080
|
|
20231027,095400,1937387239,509,510,510,507,20051
|
|
20231027,095300,1927193496,510,514,519,510,26910
|
|
20231027,095200,1913411232,514,517,520,513,19522
|
|
20231027,095100,1903347925,519,517,520,516,32126
|
|
20231027,095000,1886736306,517,524,524,517,55618
|
|
20231027,094900,1857785683,523,518,530,516,24806
|
|
20231027,094800,1844809675,518,530,530,516,42640
|
|
20231027,094700,1822550601,528,527,534,526,124921
|
|
20231027,094600,1756238276,526,526,528,524,31467
|
|
20231027,094500,1739704952,528,521,528,516,58275
|
|
20231027,094400,1709141456,523,526,531,519,86338
|
|
20231027,094300,1663630613,527,510,527,509,89181
|
|
20231027,094200,1617064119,510,513,515,509,17768
|
|
20231027,094100,1607979857,512,506,519,506,36915
|
|
20231027,094000,1589072875,506,520,521,506,70592
|
|
20231027,093900,1552800618,521,525,526,521,29427
|
|
20231027,093800,1537420017,526,525,529,522,29514
|
|
20231027,093700,1521919241,526,525,529,523,52434
|
|
20231027,093600,1494405536,526,524,527,521,36999
|
|
20231027,093500,1475007106,524,529,530,517,105925
|
|
20231027,093400,1419754715,529,530,533,528,81695
|
|
20231027,093300,1376428647,528,534,540,521,201699
|
|
20231027,093200,1268933143,535,521,543,520,506114
|
|
20231027,093100,998891436,520,517,522,511,79597
|
|
20231027,093000,957636451,515,506,517,506,49243
|
|
20231027,092900,932326707,506,506,509,505,6068
|
|
20231027,092800,929255753,505,505,508,505,24733
|
|
20231027,092700,916755220,505,509,509,505,16188
|
|
20231027,092600,908564186,506,510,516,505,55616
|
|
20231027,092500,880087885,510,492,515,492,63655
|
|
20231027,092400,847883367,492,511,512,492,99078
|
|
20231027,092300,798042216,510,509,513,507,30726
|
|
20231027,092200,782399383,509,506,513,505,41404
|
|
20231027,092100,761376471,506,524,524,505,100817
|
|
20231027,092000,709568202,520,523,526,510,145383
|
|
20231027,091900,633612359,524,517,527,517,237682
|
|
20231027,091800,509397294,515,505,528,502,184135
|
|
20231027,091700,414525547,513,512,522,502,332199
|
|
20231027,091600,243133312,512,512,512,512,0
|
|
20231027,091500,243133312,512,512,512,512,0
|
|
20231027,091400,243133312,512,493,512,492,156194
|
|
20231027,091300,164934655,492,484,495,484,40475
|
|
20231027,091200,145157625,486,480,487,480,14238
|
|
20231027,091100,138267076,483,480,484,479,35357
|
|
20231027,091000,121248121,481,474,482,474,7011
|
|
20231027,090900,117882841,477,483,483,474,29074
|
|
20231027,090800,103963596,480,483,484,480,21155
|
|
20231027,090700,93754171,482,478,489,476,67275
|
|
20231027,090600,61154661,476,471,478,471,19298
|
|
20231027,090500,51971809,478,469,479,465,45887
|
|
20231027,090400,30309021,469,470,471,464,9531
|
|
20231027,090300,25842051,471,469,471,469,18921
|
|
20231027,090200,16939667,469,463,469,462,17669
|
|
20231027,090100,8696346,468,459,468,459,10232
|
|
20231027,090000,3924759,459,466,466,459,8448
|