620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,191700,486821219,380,380,380,380,13457
|
|
20231011,191600,486821219,380,380,380,380,0
|
|
20231011,191500,486821219,380,380,380,380,0
|
|
20231011,191400,486821219,380,380,380,380,0
|
|
20231011,191300,486821219,380,380,380,380,0
|
|
20231011,191200,486821219,380,380,380,380,0
|
|
20231011,191100,486821219,380,380,380,380,0
|
|
20231011,191000,486821219,380,380,380,380,0
|
|
20231011,190900,486821219,380,380,380,380,0
|
|
20231011,190800,486821219,380,380,380,380,0
|
|
20231011,190700,486821219,380,380,380,380,0
|
|
20231011,190600,486821219,380,380,380,380,0
|
|
20231011,190500,486821219,380,380,380,380,0
|
|
20231011,190400,486821219,380,380,380,380,0
|
|
20231011,190300,486821219,380,380,380,380,0
|
|
20231011,190200,486821219,380,380,380,380,0
|
|
20231011,190100,486821219,380,380,380,380,0
|
|
20231011,190000,486821219,380,380,380,380,0
|
|
20231011,185900,486821219,380,380,380,380,0
|
|
20231011,185800,486821219,380,380,380,380,0
|
|
20231011,185700,486821219,380,380,380,380,0
|
|
20231011,185600,486821219,380,380,380,380,0
|
|
20231011,185500,486821219,380,380,380,380,0
|
|
20231011,185400,486821219,380,380,380,380,0
|
|
20231011,185300,486821219,380,380,380,380,0
|
|
20231011,185200,486821219,380,380,380,380,0
|
|
20231011,185100,486821219,380,380,380,380,0
|
|
20231011,185000,486821219,380,380,380,380,0
|
|
20231011,184900,486821219,380,380,380,380,0
|
|
20231011,184800,486821219,380,380,380,380,0
|
|
20231011,184700,486821219,380,380,380,380,13457
|
|
20231011,184600,486821219,380,380,380,380,0
|
|
20231011,184500,486821219,380,380,380,380,0
|
|
20231011,184400,486821219,380,380,380,380,0
|
|
20231011,184300,486821219,380,380,380,380,0
|
|
20231011,184200,486821219,380,380,380,380,0
|
|
20231011,184100,486821219,380,380,380,380,0
|
|
20231011,184000,486821219,380,380,380,380,0
|
|
20231011,183900,486821219,380,380,380,380,0
|
|
20231011,183800,486821219,380,380,380,380,0
|
|
20231011,183700,486821219,380,380,380,380,0
|
|
20231011,183600,486821219,380,380,380,380,0
|
|
20231011,183500,486821219,380,380,380,380,0
|
|
20231011,183400,486821219,380,380,380,380,0
|
|
20231011,183300,486821219,380,380,380,380,0
|
|
20231011,183200,486821219,380,380,380,380,0
|
|
20231011,183100,486821219,380,380,380,380,0
|
|
20231011,183000,486821219,380,380,380,380,0
|
|
20231011,182900,486821219,380,380,380,380,0
|
|
20231011,182800,486821219,380,380,380,380,0
|
|
20231011,182700,486821219,380,380,380,380,0
|
|
20231011,182600,486821219,380,380,380,380,0
|
|
20231011,182500,486821219,380,380,380,380,0
|
|
20231011,182400,486821219,380,380,380,380,0
|
|
20231011,182300,486821219,380,380,380,380,0
|
|
20231011,182200,486821219,380,380,380,380,0
|
|
20231011,182100,486821219,380,380,380,380,0
|
|
20231011,182000,486821219,380,380,380,380,0
|
|
20231011,181900,486821219,380,380,380,380,0
|
|
20231011,181800,486821219,380,380,380,380,0
|
|
20231011,181700,486821219,380,380,380,380,13457
|
|
20231011,181600,486821219,380,380,380,380,0
|
|
20231011,181500,486821219,380,380,380,380,0
|
|
20231011,181400,486821219,380,380,380,380,0
|
|
20231011,181300,486821219,380,380,380,380,0
|
|
20231011,181200,486821219,380,380,380,380,0
|
|
20231011,181100,486821219,380,380,380,380,0
|
|
20231011,181000,486821219,380,380,380,380,0
|
|
20231011,180900,486821219,380,380,380,380,0
|
|
20231011,180800,486821219,380,380,380,380,0
|
|
20231011,180700,486821219,380,380,380,380,0
|
|
20231011,180600,486821219,380,380,380,380,0
|
|
20231011,180500,486821219,380,380,380,380,0
|
|
20231011,180400,486821219,380,380,380,380,0
|
|
20231011,180300,486821219,380,380,380,380,0
|
|
20231011,180200,486821219,380,380,380,380,0
|
|
20231011,180100,486821219,380,380,380,380,0
|
|
20231011,180000,486821219,380,380,380,380,0
|
|
20231011,175900,486821219,380,380,380,380,0
|
|
20231011,175800,486821219,380,380,380,380,0
|
|
20231011,175700,486821219,380,380,380,380,0
|
|
20231011,175600,486821219,380,380,380,380,0
|
|
20231011,175500,486821219,380,380,380,380,0
|
|
20231011,175400,486821219,380,380,380,380,0
|
|
20231011,175300,486821219,380,380,380,380,0
|
|
20231011,175200,486821219,380,380,380,380,0
|
|
20231011,175100,486821219,380,380,380,380,0
|
|
20231011,175000,486821219,380,380,380,380,0
|
|
20231011,174900,486821219,380,380,380,380,0
|
|
20231011,174800,486821219,380,380,380,380,0
|
|
20231011,174700,486821219,380,380,380,380,13457
|
|
20231011,174600,486821219,380,380,380,380,0
|
|
20231011,174500,486821219,380,380,380,380,0
|
|
20231011,174400,486821219,380,380,380,380,0
|
|
20231011,174300,486821219,380,380,380,380,0
|
|
20231011,174200,486821219,380,380,380,380,0
|
|
20231011,174100,486821219,380,380,380,380,0
|
|
20231011,174000,486821219,380,380,380,380,0
|
|
20231011,173900,486821219,380,380,380,380,0
|
|
20231011,173800,486821219,380,380,380,380,0
|
|
20231011,173700,486821219,380,380,380,380,0
|
|
20231011,173600,486821219,380,380,380,380,0
|
|
20231011,173500,486821219,380,380,380,380,0
|
|
20231011,173400,486821219,380,380,380,380,0
|
|
20231011,173300,486821219,380,380,380,380,0
|
|
20231011,173200,486821219,380,380,380,380,0
|
|
20231011,173100,486821219,380,380,380,380,0
|
|
20231011,173000,486821219,380,380,380,380,0
|
|
20231011,172900,486821219,380,380,380,380,0
|
|
20231011,172800,486821219,380,380,380,380,0
|
|
20231011,172700,486821219,380,380,380,380,0
|
|
20231011,172600,486821219,380,380,380,380,0
|
|
20231011,172500,486821219,380,380,380,380,0
|
|
20231011,172400,486821219,380,380,380,380,0
|
|
20231011,172300,486821219,380,380,380,380,0
|
|
20231011,172200,486821219,380,380,380,380,0
|
|
20231011,172100,486821219,380,380,380,380,0
|
|
20231011,172000,486821219,380,380,380,380,0
|
|
20231011,171900,486821219,380,380,380,380,0
|
|
20231011,171800,486821219,380,380,380,380,0
|
|
20231011,171700,486821219,380,380,380,380,13457
|
|
20231011,171600,486821219,380,380,380,380,0
|
|
20231011,171500,486821219,380,380,380,380,0
|
|
20231011,171400,486821219,380,380,380,380,0
|
|
20231011,171300,486821219,380,380,380,380,0
|
|
20231011,171200,486821219,380,380,380,380,0
|
|
20231011,171100,486821219,380,380,380,380,0
|
|
20231011,171000,486821219,380,380,380,380,0
|
|
20231011,170900,486821219,380,380,380,380,0
|
|
20231011,170800,486821219,380,380,380,380,0
|
|
20231011,170700,486821219,380,380,380,380,0
|
|
20231011,170600,486821219,380,380,380,380,0
|
|
20231011,170500,486821219,380,380,380,380,0
|
|
20231011,170400,486821219,380,380,380,380,0
|
|
20231011,170300,486821219,380,380,380,380,0
|
|
20231011,170200,486821219,380,380,380,380,0
|
|
20231011,170100,486821219,380,380,380,380,0
|
|
20231011,170000,486821219,380,380,380,380,0
|
|
20231011,165900,486821219,380,380,380,380,0
|
|
20231011,165800,486821219,380,380,380,380,0
|
|
20231011,165700,486821219,380,380,380,380,0
|
|
20231011,165600,486821219,380,380,380,380,0
|
|
20231011,165500,486821219,380,380,380,380,0
|
|
20231011,165400,486821219,380,380,380,380,0
|
|
20231011,165300,486821219,380,380,380,380,0
|
|
20231011,165200,486821219,380,380,380,380,0
|
|
20231011,165100,486821219,380,380,380,380,0
|
|
20231011,165000,486821219,380,380,380,380,0
|
|
20231011,164900,486821219,380,380,380,380,0
|
|
20231011,164800,486821219,380,380,380,380,0
|
|
20231011,164700,486821219,380,380,380,380,13457
|
|
20231011,164600,486821219,380,380,380,380,0
|
|
20231011,164500,486821219,380,380,380,380,0
|
|
20231011,164400,486821219,380,380,380,380,0
|
|
20231011,164300,486821219,380,380,380,380,0
|
|
20231011,164200,486821219,380,380,380,380,0
|
|
20231011,164100,486821219,380,380,380,380,0
|
|
20231011,164000,486821219,380,380,380,380,0
|
|
20231011,163900,486821219,380,380,380,380,0
|
|
20231011,163800,486821219,380,380,380,380,0
|
|
20231011,163700,486821219,380,380,380,380,0
|
|
20231011,163600,486821219,380,380,380,380,0
|
|
20231011,163500,486821219,380,380,380,380,0
|
|
20231011,163400,486821219,380,380,380,380,0
|
|
20231011,163300,486821219,380,380,380,380,0
|
|
20231011,163200,486821219,380,380,380,380,0
|
|
20231011,163100,486821219,380,380,380,380,0
|
|
20231011,163000,486821219,380,380,380,380,0
|
|
20231011,162900,486821219,380,380,380,380,0
|
|
20231011,162800,486821219,380,380,380,380,0
|
|
20231011,162700,486821219,380,380,380,380,0
|
|
20231011,162600,486821219,380,380,380,380,0
|
|
20231011,162500,486821219,380,380,380,380,0
|
|
20231011,162400,486821219,380,380,380,380,0
|
|
20231011,162300,486821219,380,380,380,380,0
|
|
20231011,162200,486821219,380,380,380,380,0
|
|
20231011,162100,486821219,380,380,380,380,0
|
|
20231011,162000,486821219,380,380,380,380,0
|
|
20231011,161900,486821219,380,380,380,380,0
|
|
20231011,161800,486821219,380,380,380,380,0
|
|
20231011,161700,486821219,380,380,380,380,13457
|
|
20231011,161600,486821219,380,380,380,380,0
|
|
20231011,161500,486821219,380,380,380,380,0
|
|
20231011,161400,486821219,380,380,380,380,0
|
|
20231011,161300,486821219,380,380,380,380,0
|
|
20231011,161200,486821219,380,380,380,380,0
|
|
20231011,161100,486821219,380,380,380,380,0
|
|
20231011,161000,486821219,380,380,380,380,0
|
|
20231011,160900,486821219,380,380,380,380,0
|
|
20231011,160800,486821219,380,380,380,380,0
|
|
20231011,160700,486821219,380,380,380,380,0
|
|
20231011,160600,486821219,380,380,380,380,0
|
|
20231011,160500,486821219,380,380,380,380,0
|
|
20231011,160400,486821219,380,380,380,380,0
|
|
20231011,160300,486821219,380,380,380,380,0
|
|
20231011,160200,486821219,380,380,380,380,0
|
|
20231011,160100,486821219,380,380,380,380,0
|
|
20231011,160000,486821219,380,380,380,380,0
|
|
20231011,155900,486821219,380,380,380,380,0
|
|
20231011,155800,486821219,380,380,380,380,0
|
|
20231011,155700,486821219,380,380,380,380,0
|
|
20231011,155600,486821219,380,380,380,380,0
|
|
20231011,155500,486821219,380,380,380,380,0
|
|
20231011,155400,486821219,380,380,380,380,0
|
|
20231011,155300,486821219,380,380,380,380,0
|
|
20231011,155200,486821219,380,380,380,380,0
|
|
20231011,155100,486821219,380,380,380,380,0
|
|
20231011,155000,486821219,380,380,380,380,0
|
|
20231011,154900,486821219,380,380,380,380,0
|
|
20231011,154800,486821219,380,380,380,380,0
|
|
20231011,154700,486821219,380,380,380,380,13457
|
|
20231011,154600,486821219,380,380,380,380,0
|
|
20231011,154500,486821219,380,380,380,380,0
|
|
20231011,154400,486821219,380,380,380,380,0
|
|
20231011,154300,486821219,380,380,380,380,0
|
|
20231011,154200,486821219,380,380,380,380,0
|
|
20231011,154100,486821219,380,380,380,380,0
|
|
20231011,154000,486821219,380,380,380,380,0
|
|
20231011,153900,486821219,380,380,380,380,0
|
|
20231011,153800,486821219,380,380,380,380,0
|
|
20231011,153700,486821219,380,380,380,380,0
|
|
20231011,153600,486821219,380,380,380,380,0
|
|
20231011,153500,486821219,380,380,380,380,0
|
|
20231011,153400,486821219,380,380,380,380,0
|
|
20231011,153300,486821219,380,380,380,380,0
|
|
20231011,153200,486821219,380,380,380,380,0
|
|
20231011,153100,486821219,380,380,380,380,0
|
|
20231011,153000,486821219,380,380,380,380,13457
|
|
20231011,152900,481707559,380,380,380,380,0
|
|
20231011,152800,481707559,380,380,380,380,0
|
|
20231011,152700,481707559,380,380,380,380,0
|
|
20231011,152600,481707559,380,380,380,380,0
|
|
20231011,152500,481707559,380,380,380,380,0
|
|
20231011,152400,481707559,380,380,380,380,0
|
|
20231011,152300,481707559,380,380,380,380,0
|
|
20231011,152200,481707559,380,380,380,380,0
|
|
20231011,152100,481707559,380,380,380,380,0
|
|
20231011,152000,481707559,380,380,380,380,0
|
|
20231011,151900,481707559,380,380,380,380,281
|
|
20231011,151800,481600779,380,379,380,379,1358
|
|
20231011,151700,481086096,379,379,379,379,3500
|
|
20231011,151600,479759596,380,380,380,380,1325
|
|
20231011,151500,479256096,380,380,380,380,6705
|
|
20231011,151400,476708196,380,381,381,380,27207
|
|
20231011,151300,466365773,382,382,382,382,261
|
|
20231011,151200,466266071,382,382,382,382,0
|
|
20231011,151100,466266071,382,382,382,382,5
|
|
20231011,151000,466264161,382,382,382,382,0
|
|
20231011,150900,466264161,382,382,382,382,0
|
|
20231011,150800,466264161,382,382,382,382,11
|
|
20231011,150700,466259959,382,382,382,382,0
|
|
20231011,150600,466259959,382,381,382,381,3010
|
|
20231011,150500,465113139,381,381,381,381,0
|
|
20231011,150400,465113139,381,381,381,381,6112
|
|
20231011,150300,462784467,381,381,381,381,1101
|
|
20231011,150200,462364986,382,382,382,382,0
|
|
20231011,150100,462364986,382,382,382,382,0
|
|
20231011,150000,462364986,382,382,382,382,1888
|
|
20231011,145900,461643770,382,382,382,382,0
|
|
20231011,145800,461643770,382,382,382,382,355
|
|
20231011,145700,461508160,383,383,383,383,194
|
|
20231011,145600,461433858,383,383,383,383,851
|
|
20231011,145500,461107925,383,383,383,383,1827
|
|
20231011,145400,460408184,383,383,383,383,0
|
|
20231011,145300,460408184,383,383,383,383,0
|
|
20231011,145200,460408184,383,383,383,383,0
|
|
20231011,145100,460408184,383,383,383,383,0
|
|
20231011,145000,460408184,383,383,383,383,0
|
|
20231011,144900,460408184,383,383,383,383,0
|
|
20231011,144800,460408184,383,383,383,383,80
|
|
20231011,144700,460377544,382,382,382,382,0
|
|
20231011,144600,460377544,382,382,382,382,0
|
|
20231011,144500,460377544,382,382,382,382,200
|
|
20231011,144400,460301144,382,382,382,382,0
|
|
20231011,144300,460301144,382,382,382,382,5
|
|
20231011,144200,460299234,383,383,383,383,20
|
|
20231011,144100,460291574,382,382,382,382,11809
|
|
20231011,144000,455780536,383,383,383,383,12931
|
|
20231011,143900,450827963,383,383,383,383,0
|
|
20231011,143800,450827963,383,383,383,383,0
|
|
20231011,143700,450827963,383,383,383,383,0
|
|
20231011,143600,450827963,383,383,383,383,708
|
|
20231011,143500,450556799,383,383,383,383,236
|
|
20231011,143400,450466411,384,384,384,384,16
|
|
20231011,143300,450460267,384,384,384,384,3
|
|
20231011,143200,450459115,384,384,384,384,0
|
|
20231011,143100,450459115,384,384,384,384,100
|
|
20231011,143000,450420715,383,383,383,383,0
|
|
20231011,142900,450420715,383,383,383,383,0
|
|
20231011,142800,450420715,383,383,383,383,9716
|
|
20231011,142700,446699487,383,383,383,383,0
|
|
20231011,142600,446699487,383,383,383,383,2000
|
|
20231011,142500,445933487,383,383,383,383,192
|
|
20231011,142400,445859951,383,384,384,383,12000
|
|
20231011,142300,441263695,384,384,384,384,4644
|
|
20231011,142200,439480399,384,384,384,384,0
|
|
20231011,142100,439480399,384,384,384,384,0
|
|
20231011,142000,439480399,384,384,384,384,0
|
|
20231011,141900,439480399,384,384,384,384,0
|
|
20231011,141800,439480399,384,384,384,384,0
|
|
20231011,141700,439480399,384,384,384,384,0
|
|
20231011,141600,439480399,384,384,384,384,0
|
|
20231011,141500,439480399,384,384,384,384,0
|
|
20231011,141400,439480399,384,384,384,384,400
|
|
20231011,141300,439326799,385,385,385,385,7
|
|
20231011,141200,439324104,384,384,384,384,0
|
|
20231011,141100,439324104,384,384,384,384,0
|
|
20231011,141000,439324104,384,384,384,384,0
|
|
20231011,140900,439324104,384,384,384,384,0
|
|
20231011,140800,439324104,384,384,384,384,0
|
|
20231011,140700,439324104,384,384,384,384,0
|
|
20231011,140600,439324104,384,384,384,384,0
|
|
20231011,140500,439324104,384,384,384,384,0
|
|
20231011,140400,439324104,384,384,384,384,829
|
|
20231011,140300,439005768,383,383,383,383,2056
|
|
20231011,140200,438218320,383,383,383,383,0
|
|
20231011,140100,438218320,383,383,383,383,1390
|
|
20231011,140000,437685950,383,383,383,383,0
|
|
20231011,135900,437685950,383,383,383,383,0
|
|
20231011,135800,437685950,383,383,383,383,0
|
|
20231011,135700,437685950,383,383,383,383,1
|
|
20231011,135600,437685567,383,383,383,383,0
|
|
20231011,135500,437685567,383,383,383,383,0
|
|
20231011,135400,437685567,383,383,383,383,0
|
|
20231011,135300,437685567,383,383,383,383,0
|
|
20231011,135200,437685567,383,383,383,383,2613
|
|
20231011,135100,436684788,383,383,383,383,3000
|
|
20231011,135000,435535788,383,383,383,383,0
|
|
20231011,134900,435535788,383,383,383,383,41
|
|
20231011,134800,435520085,383,383,383,383,0
|
|
20231011,134700,435520085,383,383,383,383,0
|
|
20231011,134600,435520085,383,383,383,383,50
|
|
20231011,134500,435500935,383,383,383,383,0
|
|
20231011,134400,435500935,383,383,383,381,1545
|
|
20231011,134300,434911619,383,383,383,383,4
|
|
20231011,134200,434910087,383,383,383,383,0
|
|
20231011,134100,434910087,383,383,383,383,0
|
|
20231011,134000,434910087,383,383,383,383,218
|
|
20231011,133900,434826593,382,382,382,382,4
|
|
20231011,133800,434825065,382,382,382,382,203
|
|
20231011,133700,434747519,382,382,382,382,0
|
|
20231011,133600,434747519,382,382,382,382,0
|
|
20231011,133500,434747519,382,382,382,382,20
|
|
20231011,133400,434739879,382,382,382,382,1655
|
|
20231011,133300,434107669,382,383,383,382,767
|
|
20231011,133200,433813910,383,384,384,383,3424
|
|
20231011,133100,432502217,386,386,386,386,50
|
|
20231011,133000,432482917,386,384,386,384,868
|
|
20231011,132900,432149565,384,385,385,384,14273
|
|
20231011,132800,426658150,385,385,385,385,5
|
|
20231011,132700,426656225,386,386,386,386,0
|
|
20231011,132600,426656225,386,386,386,386,92
|
|
20231011,132500,426620713,387,387,387,387,100
|
|
20231011,132400,426582013,385,385,385,385,3
|
|
20231011,132300,426580858,386,386,386,386,2239
|
|
20231011,132200,425716604,387,387,387,387,0
|
|
20231011,132100,425716604,387,387,387,387,0
|
|
20231011,132000,425716604,387,387,387,387,30
|
|
20231011,131900,425704994,386,386,386,386,100
|
|
20231011,131800,425666394,386,386,386,386,0
|
|
20231011,131700,425666394,386,386,386,386,0
|
|
20231011,131600,425666394,386,386,386,386,0
|
|
20231011,131500,425666394,386,386,386,386,0
|
|
20231011,131400,425666394,386,386,386,386,3
|
|
20231011,131300,425665236,386,386,387,386,1035
|
|
20231011,131200,425265725,386,386,386,386,7500
|
|
20231011,131100,422370725,387,387,387,387,8146
|
|
20231011,131000,419218223,388,388,388,388,0
|
|
20231011,130900,419218223,388,388,388,388,0
|
|
20231011,130800,419218223,388,388,388,388,110
|
|
20231011,130700,419175543,388,388,388,388,121
|
|
20231011,130600,419128595,388,388,388,388,111
|
|
20231011,130500,419085527,387,387,387,387,3034
|
|
20231011,130400,417911369,387,388,388,387,6462
|
|
20231011,130300,415410113,388,387,388,387,21
|
|
20231011,130200,415401976,388,389,389,388,937
|
|
20231011,130100,415038417,389,390,390,389,728
|
|
20231011,130000,414755224,389,389,389,389,1
|
|
20231011,125900,414754835,389,389,389,389,569
|
|
20231011,125800,414533494,389,389,389,389,2168
|
|
20231011,125700,413690142,390,390,390,390,51
|
|
20231011,125600,413670252,390,390,390,390,37
|
|
20231011,125500,413655822,390,389,390,389,4609
|
|
20231011,125400,411862920,389,390,390,389,752
|
|
20231011,125300,411570360,389,388,390,388,16623
|
|
20231011,125200,405105130,388,388,388,388,70
|
|
20231011,125100,405077970,389,389,389,389,1
|
|
20231011,125000,405077581,387,388,388,387,101
|
|
20231011,124900,405038493,389,389,389,389,0
|
|
20231011,124800,405038493,389,389,389,389,0
|
|
20231011,124700,405038493,389,388,389,388,1921
|
|
20231011,124600,404291225,389,388,389,388,8720
|
|
20231011,124500,400907123,388,388,388,388,0
|
|
20231011,124400,400907123,388,388,388,388,10000
|
|
20231011,124300,397027123,388,388,388,388,0
|
|
20231011,124200,397027123,388,388,388,388,0
|
|
20231011,124100,397027123,388,388,388,388,3108
|
|
20231011,124000,395821219,388,388,388,388,3008
|
|
20231011,123900,394654115,388,390,390,388,1142
|
|
20231011,123800,394209913,390,390,390,390,207
|
|
20231011,123700,394129183,390,391,391,390,765
|
|
20231011,123600,393830323,391,390,391,390,37
|
|
20231011,123500,393815892,390,390,391,390,23326
|
|
20231011,123400,384709137,390,386,390,386,19562
|
|
20231011,123300,377120155,385,385,385,385,14975
|
|
20231011,123200,371354780,384,384,384,384,342
|
|
20231011,123100,371223452,384,384,384,384,10
|
|
20231011,123000,371219612,384,384,384,384,2020
|
|
20231011,122900,370443932,384,384,384,384,10
|
|
20231011,122800,370440092,382,382,382,382,0
|
|
20231011,122700,370440092,382,382,382,382,0
|
|
20231011,122600,370440092,382,383,383,382,400
|
|
20231011,122500,370287044,383,383,383,383,0
|
|
20231011,122400,370287044,383,383,383,383,0
|
|
20231011,122300,370287044,383,383,383,383,0
|
|
20231011,122200,370287044,383,383,383,383,0
|
|
20231011,122100,370287044,383,383,383,383,0
|
|
20231011,122000,370287044,383,383,383,383,0
|
|
20231011,121900,370287044,383,383,383,383,0
|
|
20231011,121800,370287044,383,383,383,383,0
|
|
20231011,121700,370287044,383,383,383,382,4313
|
|
20231011,121600,368638496,383,384,384,383,1803
|
|
20231011,121500,367947255,385,385,385,385,890
|
|
20231011,121400,367604605,385,385,385,385,10
|
|
20231011,121300,367600755,385,385,385,385,10
|
|
20231011,121200,367596905,385,385,385,385,100
|
|
20231011,121100,367558405,385,384,385,383,230
|
|
20231011,121000,367470251,383,383,383,383,0
|
|
20231011,120900,367470251,383,383,383,383,0
|
|
20231011,120800,367470251,383,383,383,383,0
|
|
20231011,120700,367470251,383,383,383,383,1
|
|
20231011,120600,367469868,383,383,383,383,1
|
|
20231011,120500,367469485,384,384,384,384,350
|
|
20231011,120400,367335085,385,385,385,385,8
|
|
20231011,120300,367332005,385,384,385,384,6742
|
|
20231011,120200,364739276,384,384,384,384,1
|
|
20231011,120100,364738892,381,381,381,381,100
|
|
20231011,120000,364700792,380,380,380,380,0
|
|
20231011,115900,364700792,380,380,380,380,0
|
|
20231011,115800,364700792,380,380,380,380,0
|
|
20231011,115700,364700792,380,384,384,380,7001
|
|
20231011,115600,362039372,380,381,381,380,2377
|
|
20231011,115500,361133962,381,381,381,381,452
|
|
20231011,115400,360961750,381,381,381,381,4021
|
|
20231011,115300,359429749,382,384,384,382,3013
|
|
20231011,115200,358278234,384,384,384,384,1
|
|
20231011,115100,358277850,384,384,384,384,515
|
|
20231011,115000,358080090,385,385,385,385,0
|
|
20231011,114900,358080090,385,385,385,385,219
|
|
20231011,114800,357995775,385,385,385,385,6995
|
|
20231011,114700,355302700,385,383,385,383,2377
|
|
20231011,114600,354390038,382,382,382,382,2000
|
|
20231011,114500,353626038,382,382,382,382,1000
|
|
20231011,114400,353244038,382,382,382,382,4
|
|
20231011,114300,353242510,382,382,382,382,0
|
|
20231011,114200,353242510,382,382,382,382,1000
|
|
20231011,114100,352860510,382,384,384,382,3906
|
|
20231011,114000,351364629,384,384,384,384,0
|
|
20231011,113900,351364629,384,384,384,384,0
|
|
20231011,113800,351364629,384,384,384,384,0
|
|
20231011,113700,351364629,384,385,385,384,2519
|
|
20231011,113600,350394824,385,384,385,384,3904
|
|
20231011,113500,348892684,382,382,382,382,100
|
|
20231011,113400,348854484,382,383,383,382,2999
|
|
20231011,113300,347707921,383,383,384,383,510
|
|
20231011,113200,347512083,383,383,383,383,0
|
|
20231011,113100,347512083,383,383,383,383,0
|
|
20231011,113000,347512083,383,384,384,383,122
|
|
20231011,112900,347465356,383,383,383,383,0
|
|
20231011,112800,347465356,383,383,383,383,100
|
|
20231011,112700,347427056,383,383,383,383,0
|
|
20231011,112600,347427056,383,385,385,383,985
|
|
20231011,112500,347048812,385,385,385,385,0
|
|
20231011,112400,347048812,385,385,385,385,60
|
|
20231011,112300,347025712,385,384,385,384,16
|
|
20231011,112200,347019567,384,384,384,384,5
|
|
20231011,112100,347017647,384,384,385,384,3627
|
|
20231011,112000,345624831,384,385,385,384,6516
|
|
20231011,111900,343122685,384,385,385,384,305
|
|
20231011,111800,343005560,384,384,384,384,0
|
|
20231011,111700,343005560,384,384,384,384,9933
|
|
20231011,111600,339191288,384,384,384,384,3306
|
|
20231011,111500,337921784,385,385,385,385,0
|
|
20231011,111400,337921784,385,385,385,385,0
|
|
20231011,111300,337921784,385,385,385,384,101
|
|
20231011,111200,337882916,385,385,386,385,3787
|
|
20231011,111100,336424920,385,385,385,385,70
|
|
20231011,111000,336397970,386,386,386,386,1
|
|
20231011,110900,336397584,386,386,386,386,40
|
|
20231011,110800,336382144,385,385,385,385,40
|
|
20231011,110700,336366744,385,385,385,385,0
|
|
20231011,110600,336366744,385,385,385,385,10
|
|
20231011,110500,336362894,385,385,385,385,0
|
|
20231011,110400,336362894,385,385,385,385,1
|
|
20231011,110300,336362509,384,384,384,384,30
|
|
20231011,110200,336350989,384,384,384,384,1305
|
|
20231011,110100,335849869,384,384,384,384,566
|
|
20231011,110000,335632525,385,385,385,385,105
|
|
20231011,105900,335592100,388,388,388,388,0
|
|
20231011,105800,335592100,388,383,388,383,2044
|
|
20231011,105700,334807942,383,381,383,381,160
|
|
20231011,105600,334746782,381,382,382,381,2014
|
|
20231011,105500,333979431,382,382,382,382,0
|
|
20231011,105400,333979431,382,382,382,382,20
|
|
20231011,105300,333971791,382,381,383,381,1495
|
|
20231011,105200,333401018,383,383,383,383,11
|
|
20231011,105100,333396805,382,382,383,380,3338
|
|
20231011,105000,332126097,383,387,387,383,22336
|
|
20231011,104900,323504971,387,386,387,385,6405
|
|
20231011,104800,321032544,386,383,386,383,5503
|
|
20231011,104700,318917259,383,380,383,380,11337
|
|
20231011,104600,314592728,380,380,380,380,0
|
|
20231011,104500,314592728,380,380,380,380,0
|
|
20231011,104400,314592728,380,380,380,380,2000
|
|
20231011,104300,313832728,380,380,380,380,372
|
|
20231011,104200,313691368,381,381,381,381,0
|
|
20231011,104100,313691368,381,380,381,380,123
|
|
20231011,104000,313644511,380,380,380,380,0
|
|
20231011,103900,313644511,380,380,380,380,0
|
|
20231011,103800,313644511,380,380,380,380,0
|
|
20231011,103700,313644511,380,380,380,380,72
|
|
20231011,103600,313617151,379,379,379,379,1213
|
|
20231011,103500,313157424,378,378,378,378,1532
|
|
20231011,103400,312578328,378,378,378,378,1190
|
|
20231011,103300,312128508,378,378,378,378,2617
|
|
20231011,103200,311139282,378,378,378,378,0
|
|
20231011,103100,311139282,378,378,378,378,0
|
|
20231011,103000,311139282,378,377,378,377,502
|
|
20231011,102900,310950027,377,377,377,377,93
|
|
20231011,102800,310914966,377,377,377,377,0
|
|
20231011,102700,310914966,377,377,377,377,0
|
|
20231011,102600,310914966,377,377,377,377,4
|
|
20231011,102500,310913458,378,378,378,378,1
|
|
20231011,102400,310913080,377,377,377,377,2000
|
|
20231011,102300,310159080,377,377,377,377,600
|
|
20231011,102200,309932880,377,377,377,377,746
|
|
20231011,102100,309651638,377,377,377,377,1003
|
|
20231011,102000,309273507,377,379,379,376,27818
|
|
20231011,101900,298795612,380,380,380,380,14
|
|
20231011,101800,298790292,380,379,380,379,325
|
|
20231011,101700,298667115,381,381,381,381,0
|
|
20231011,101600,298667115,381,381,381,381,0
|
|
20231011,101500,298667115,381,380,381,380,329
|
|
20231011,101400,298541994,381,381,381,381,118
|
|
20231011,101300,298497036,381,381,381,381,2
|
|
20231011,101200,298496274,381,381,381,381,1
|
|
20231011,101100,298495893,380,380,380,380,0
|
|
20231011,101000,298495893,380,379,380,379,134
|
|
20231011,100900,298445025,379,380,380,379,967
|
|
20231011,100800,298078513,379,379,379,379,0
|
|
20231011,100700,298078513,379,379,379,379,1
|
|
20231011,100600,298078134,379,377,379,377,2818
|
|
20231011,100500,297012851,377,378,378,377,2622
|
|
20231011,100400,296023657,379,379,379,379,530
|
|
20231011,100300,295822787,379,379,379,379,60
|
|
20231011,100200,295800047,379,379,379,379,6290
|
|
20231011,100100,293416137,379,379,379,379,6400
|
|
20231011,100000,290990537,378,381,381,378,7400
|
|
20231011,095900,288188902,382,383,383,382,29
|
|
20231011,095800,288177812,383,383,383,383,297
|
|
20231011,095700,288064061,383,385,385,383,4000
|
|
20231011,095600,286525683,385,380,385,380,44000
|
|
20231011,095500,269678703,380,380,380,379,1045
|
|
20231011,095400,269282612,380,379,380,379,227
|
|
20231011,095300,269196552,379,380,380,379,3574
|
|
20231011,095200,267838461,380,379,380,379,449
|
|
20231011,095100,267668041,380,379,380,379,1500
|
|
20231011,095000,267098541,379,379,379,379,557
|
|
20231011,094900,266887438,379,379,379,379,500
|
|
20231011,094800,266697938,379,380,380,379,1672
|
|
20231011,094700,266064239,379,380,380,379,1200
|
|
20231011,094600,265609416,380,379,380,379,25186
|
|
20231011,094500,256043862,380,384,384,378,31169
|
|
20231011,094400,244190676,383,385,385,383,5979
|
|
20231011,094300,241896228,385,387,388,385,6502
|
|
20231011,094200,239388878,387,387,387,387,64
|
|
20231011,094100,239364110,387,387,387,386,6009
|
|
20231011,094000,237040651,388,387,389,386,11341
|
|
20231011,093900,232646321,387,389,390,386,9554
|
|
20231011,093800,228947143,389,394,394,389,5727
|
|
20231011,093700,226705647,394,389,395,388,19697
|
|
20231011,093600,218973872,389,388,389,387,8005
|
|
20231011,093500,215866373,389,389,389,388,5388
|
|
20231011,093400,213770442,387,389,390,387,17527
|
|
20231011,093300,206958255,389,388,389,388,5148
|
|
20231011,093200,204955836,389,390,392,388,18236
|
|
20231011,093100,197852425,390,388,392,387,12890
|
|
20231011,093000,192839129,388,389,390,388,8572
|
|
20231011,092900,189505088,387,389,391,385,64278
|
|
20231011,092800,164554507,391,395,395,388,45909
|
|
20231011,092700,146632758,395,387,396,387,78841
|
|
20231011,092600,115638826,387,386,387,385,2143
|
|
20231011,092500,114812256,386,384,386,384,4491
|
|
20231011,092400,113085490,384,384,384,382,4550
|
|
20231011,092300,111340881,384,381,388,381,24715
|
|
20231011,092200,101875412,381,381,382,381,1126
|
|
20231011,092100,101445400,382,380,389,380,16315
|
|
20231011,092000,95169726,381,381,383,381,12968
|
|
20231011,091900,90226298,382,379,382,379,8758
|
|
20231011,091800,86903029,379,380,380,379,1554
|
|
20231011,091700,86313950,380,377,380,377,9033
|
|
20231011,091600,82904142,377,380,381,374,14005
|
|
20231011,091500,77637571,379,379,380,378,6897
|
|
20231011,091400,75023203,379,377,379,375,4447
|
|
20231011,091300,73348810,377,377,379,375,10731
|
|
20231011,091200,69294292,377,379,379,374,19903
|
|
20231011,091100,61808464,380,379,381,377,51153
|
|
20231011,091000,42411614,379,395,395,379,68070
|
|
20231011,090900,15765308,393,393,393,393,0
|
|
20231011,090800,15765308,393,372,393,372,21865
|
|
20231011,090700,7412548,371,370,372,370,7094
|
|
20231011,090600,4786791,369,368,369,368,696
|
|
20231011,090500,4530168,368,369,369,368,3578
|
|
20231011,090400,3210187,369,370,371,369,956
|
|
20231011,090300,2856590,371,369,371,369,1398
|
|
20231011,090200,2340601,368,368,368,368,1745
|
|
20231011,090100,1698441,368,368,372,366,3657
|
|
20231011,090000,349339,368,364,368,364,958
|