630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,192700,1531764250,438,438,438,438,20879
|
|
20241017,192600,1531764250,438,438,438,438,0
|
|
20241017,192500,1531764250,438,438,438,438,0
|
|
20241017,192400,1531764250,438,438,438,438,0
|
|
20241017,192300,1531764250,438,438,438,438,0
|
|
20241017,192200,1531764250,438,438,438,438,0
|
|
20241017,192100,1531764250,438,438,438,438,0
|
|
20241017,192000,1531764250,438,438,438,438,0
|
|
20241017,191900,1531764250,438,438,438,438,0
|
|
20241017,191800,1531764250,438,438,438,438,0
|
|
20241017,191700,1531764250,438,438,438,438,0
|
|
20241017,191600,1531764250,438,438,438,438,0
|
|
20241017,191500,1531764250,438,438,438,438,0
|
|
20241017,191400,1531764250,438,438,438,438,0
|
|
20241017,191300,1531764250,438,438,438,438,0
|
|
20241017,191200,1531764250,438,438,438,438,0
|
|
20241017,191100,1531764250,438,438,438,438,0
|
|
20241017,191000,1531764250,438,438,438,438,0
|
|
20241017,190900,1531764250,438,438,438,438,0
|
|
20241017,190800,1531764250,438,438,438,438,0
|
|
20241017,190700,1531764250,438,438,438,438,0
|
|
20241017,190600,1531764250,438,438,438,438,0
|
|
20241017,190500,1531764250,438,438,438,438,0
|
|
20241017,190400,1531764250,438,438,438,438,0
|
|
20241017,190300,1531764250,438,438,438,438,0
|
|
20241017,190200,1531764250,438,438,438,438,0
|
|
20241017,190100,1531764250,438,438,438,438,0
|
|
20241017,190000,1531764250,438,438,438,438,0
|
|
20241017,185900,1531764250,438,438,438,438,0
|
|
20241017,185800,1531764250,438,438,438,438,0
|
|
20241017,185700,1531764250,438,438,438,438,20879
|
|
20241017,185600,1531764250,438,438,438,438,0
|
|
20241017,185500,1531764250,438,438,438,438,0
|
|
20241017,185400,1531764250,438,438,438,438,0
|
|
20241017,185300,1531764250,438,438,438,438,0
|
|
20241017,185200,1531764250,438,438,438,438,0
|
|
20241017,185100,1531764250,438,438,438,438,0
|
|
20241017,185000,1531764250,438,438,438,438,0
|
|
20241017,184900,1531764250,438,438,438,438,0
|
|
20241017,184800,1531764250,438,438,438,438,0
|
|
20241017,184700,1531764250,438,438,438,438,0
|
|
20241017,184600,1531764250,438,438,438,438,0
|
|
20241017,184500,1531764250,438,438,438,438,0
|
|
20241017,184400,1531764250,438,438,438,438,0
|
|
20241017,184300,1531764250,438,438,438,438,0
|
|
20241017,184200,1531764250,438,438,438,438,0
|
|
20241017,184100,1531764250,438,438,438,438,0
|
|
20241017,184000,1531764250,438,438,438,438,0
|
|
20241017,183900,1531764250,438,438,438,438,0
|
|
20241017,183800,1531764250,438,438,438,438,0
|
|
20241017,183700,1531764250,438,438,438,438,0
|
|
20241017,183600,1531764250,438,438,438,438,0
|
|
20241017,183500,1531764250,438,438,438,438,0
|
|
20241017,183400,1531764250,438,438,438,438,0
|
|
20241017,183300,1531764250,438,438,438,438,0
|
|
20241017,183200,1531764250,438,438,438,438,0
|
|
20241017,183100,1531764250,438,438,438,438,0
|
|
20241017,183000,1531764250,438,438,438,438,0
|
|
20241017,182900,1531764250,438,438,438,438,0
|
|
20241017,182800,1531764250,438,438,438,438,0
|
|
20241017,182700,1531764250,438,438,438,438,20879
|
|
20241017,182600,1531764250,438,438,438,438,0
|
|
20241017,182500,1531764250,438,438,438,438,0
|
|
20241017,182400,1531764250,438,438,438,438,0
|
|
20241017,182300,1531764250,438,438,438,438,0
|
|
20241017,182200,1531764250,438,438,438,438,0
|
|
20241017,182100,1531764250,438,438,438,438,0
|
|
20241017,182000,1531764250,438,438,438,438,0
|
|
20241017,181900,1531764250,438,438,438,438,0
|
|
20241017,181800,1531764250,438,438,438,438,0
|
|
20241017,181700,1531764250,438,438,438,438,0
|
|
20241017,181600,1531764250,438,438,438,438,0
|
|
20241017,181500,1531764250,438,438,438,438,0
|
|
20241017,181400,1531764250,438,438,438,438,0
|
|
20241017,181300,1531764250,438,438,438,438,0
|
|
20241017,181200,1531764250,438,438,438,438,0
|
|
20241017,181100,1531764250,438,438,438,438,0
|
|
20241017,181000,1531764250,438,438,438,438,0
|
|
20241017,180900,1531764250,438,438,438,438,0
|
|
20241017,180800,1531764250,438,438,438,438,0
|
|
20241017,180700,1531764250,438,438,438,438,0
|
|
20241017,180600,1531764250,438,438,438,438,0
|
|
20241017,180500,1531764250,438,438,438,438,0
|
|
20241017,180400,1531764250,438,438,438,438,0
|
|
20241017,180300,1531764250,438,438,438,438,0
|
|
20241017,180200,1531764250,438,438,438,438,0
|
|
20241017,180100,1531764250,438,438,438,438,0
|
|
20241017,180000,1531764250,438,438,438,438,0
|
|
20241017,175900,1531764250,438,438,438,438,0
|
|
20241017,175800,1531764250,438,438,438,438,0
|
|
20241017,175700,1531764250,438,438,438,438,20879
|
|
20241017,175600,1531764250,438,438,438,438,0
|
|
20241017,175500,1531764250,438,438,438,438,0
|
|
20241017,175400,1531764250,438,438,438,438,0
|
|
20241017,175300,1531764250,438,438,438,438,0
|
|
20241017,175200,1531764250,438,438,438,438,0
|
|
20241017,175100,1531764250,438,438,438,438,0
|
|
20241017,175000,1531764250,438,438,438,438,0
|
|
20241017,174900,1531764250,438,438,438,438,0
|
|
20241017,174800,1531764250,438,438,438,438,0
|
|
20241017,174700,1531764250,438,438,438,438,0
|
|
20241017,174600,1531764250,438,438,438,438,0
|
|
20241017,174500,1531764250,438,438,438,438,0
|
|
20241017,174400,1531764250,438,438,438,438,0
|
|
20241017,174300,1531764250,438,438,438,438,0
|
|
20241017,174200,1531764250,438,438,438,438,0
|
|
20241017,174100,1531764250,438,438,438,438,0
|
|
20241017,174000,1531764250,438,438,438,438,0
|
|
20241017,173900,1531764250,438,438,438,438,0
|
|
20241017,173800,1531764250,438,438,438,438,0
|
|
20241017,173700,1531764250,438,438,438,438,0
|
|
20241017,173600,1531764250,438,438,438,438,0
|
|
20241017,173500,1531764250,438,438,438,438,0
|
|
20241017,173400,1531764250,438,438,438,438,0
|
|
20241017,173300,1531764250,438,438,438,438,0
|
|
20241017,173200,1531764250,438,438,438,438,0
|
|
20241017,173100,1531764250,438,438,438,438,0
|
|
20241017,173000,1531764250,438,438,438,438,0
|
|
20241017,172900,1531764250,438,438,438,438,0
|
|
20241017,172800,1531764250,438,438,438,438,0
|
|
20241017,172700,1531764250,438,438,438,438,20879
|
|
20241017,172600,1531764250,438,438,438,438,0
|
|
20241017,172500,1531764250,438,438,438,438,0
|
|
20241017,172400,1531764250,438,438,438,438,0
|
|
20241017,172300,1531764250,438,438,438,438,0
|
|
20241017,172200,1531764250,438,438,438,438,0
|
|
20241017,172100,1531764250,438,438,438,438,0
|
|
20241017,172000,1531764250,438,438,438,438,0
|
|
20241017,171900,1531764250,438,438,438,438,0
|
|
20241017,171800,1531764250,438,438,438,438,0
|
|
20241017,171700,1531764250,438,438,438,438,0
|
|
20241017,171600,1531764250,438,438,438,438,0
|
|
20241017,171500,1531764250,438,438,438,438,0
|
|
20241017,171400,1531764250,438,438,438,438,0
|
|
20241017,171300,1531764250,438,438,438,438,0
|
|
20241017,171200,1531764250,438,438,438,438,0
|
|
20241017,171100,1531764250,438,438,438,438,0
|
|
20241017,171000,1531764250,438,438,438,438,0
|
|
20241017,170900,1531764250,438,438,438,438,0
|
|
20241017,170800,1531764250,438,438,438,438,0
|
|
20241017,170700,1531764250,438,438,438,438,0
|
|
20241017,170600,1531764250,438,438,438,438,0
|
|
20241017,170500,1531764250,438,438,438,438,0
|
|
20241017,170400,1531764250,438,438,438,438,0
|
|
20241017,170300,1531764250,438,438,438,438,0
|
|
20241017,170200,1531764250,438,438,438,438,0
|
|
20241017,170100,1531764250,438,438,438,438,0
|
|
20241017,170000,1531764250,438,438,438,438,0
|
|
20241017,165900,1531764250,438,438,438,438,0
|
|
20241017,165800,1531764250,438,438,438,438,0
|
|
20241017,165700,1531764250,438,438,438,438,20879
|
|
20241017,165600,1531764250,438,438,438,438,0
|
|
20241017,165500,1531764250,438,438,438,438,0
|
|
20241017,165400,1531764250,438,438,438,438,0
|
|
20241017,165300,1531764250,438,438,438,438,0
|
|
20241017,165200,1531764250,438,438,438,438,0
|
|
20241017,165100,1531764250,438,438,438,438,0
|
|
20241017,165000,1531764250,438,438,438,438,0
|
|
20241017,164900,1531764250,438,438,438,438,0
|
|
20241017,164800,1531764250,438,438,438,438,0
|
|
20241017,164700,1531764250,438,438,438,438,0
|
|
20241017,164600,1531764250,438,438,438,438,0
|
|
20241017,164500,1531764250,438,438,438,438,0
|
|
20241017,164400,1531764250,438,438,438,438,0
|
|
20241017,164300,1531764250,438,438,438,438,0
|
|
20241017,164200,1531764250,438,438,438,438,0
|
|
20241017,164100,1531764250,438,438,438,438,0
|
|
20241017,164000,1531764250,438,438,438,438,0
|
|
20241017,163900,1531764250,438,438,438,438,0
|
|
20241017,163800,1531764250,438,438,438,438,0
|
|
20241017,163700,1531764250,438,438,438,438,0
|
|
20241017,163600,1531764250,438,438,438,438,0
|
|
20241017,163500,1531764250,438,438,438,438,0
|
|
20241017,163400,1531764250,438,438,438,438,0
|
|
20241017,163300,1531764250,438,438,438,438,0
|
|
20241017,163200,1531764250,438,438,438,438,0
|
|
20241017,163100,1531764250,438,438,438,438,0
|
|
20241017,163000,1531764250,438,438,438,438,0
|
|
20241017,162900,1531764250,438,438,438,438,0
|
|
20241017,162800,1531764250,438,438,438,438,0
|
|
20241017,162700,1531764250,438,438,438,438,20879
|
|
20241017,162600,1531764250,438,438,438,438,0
|
|
20241017,162500,1531764250,438,438,438,438,0
|
|
20241017,162400,1531764250,438,438,438,438,0
|
|
20241017,162300,1531764250,438,438,438,438,0
|
|
20241017,162200,1531764250,438,438,438,438,0
|
|
20241017,162100,1531764250,438,438,438,438,0
|
|
20241017,162000,1531764250,438,438,438,438,0
|
|
20241017,161900,1531764250,438,438,438,438,0
|
|
20241017,161800,1531764250,438,438,438,438,0
|
|
20241017,161700,1531764250,438,438,438,438,0
|
|
20241017,161600,1531764250,438,438,438,438,0
|
|
20241017,161500,1531764250,438,438,438,438,0
|
|
20241017,161400,1531764250,438,438,438,438,0
|
|
20241017,161300,1531764250,438,438,438,438,0
|
|
20241017,161200,1531764250,438,438,438,438,0
|
|
20241017,161100,1531764250,438,438,438,438,0
|
|
20241017,161000,1531764250,438,438,438,438,0
|
|
20241017,160900,1531764250,438,438,438,438,0
|
|
20241017,160800,1531764250,438,438,438,438,0
|
|
20241017,160700,1531764250,438,438,438,438,0
|
|
20241017,160600,1531764250,438,438,438,438,0
|
|
20241017,160500,1531764250,438,438,438,438,0
|
|
20241017,160400,1531764250,438,438,438,438,0
|
|
20241017,160300,1531764250,438,438,438,438,0
|
|
20241017,160200,1531764250,438,438,438,438,0
|
|
20241017,160100,1531764250,438,438,438,438,0
|
|
20241017,160000,1531764250,438,438,438,438,0
|
|
20241017,155900,1531764250,438,438,438,438,0
|
|
20241017,155800,1531764250,438,438,438,438,0
|
|
20241017,155700,1531764250,438,438,438,438,20879
|
|
20241017,155600,1531764250,438,438,438,438,0
|
|
20241017,155500,1531764250,438,438,438,438,0
|
|
20241017,155400,1531764250,438,438,438,438,0
|
|
20241017,155300,1531764250,438,438,438,438,0
|
|
20241017,155200,1531764250,438,438,438,438,0
|
|
20241017,155100,1531764250,438,438,438,438,0
|
|
20241017,155000,1531764250,438,438,438,438,0
|
|
20241017,154900,1531764250,438,438,438,438,0
|
|
20241017,154800,1531764250,438,438,438,438,0
|
|
20241017,154700,1531764250,438,438,438,438,0
|
|
20241017,154600,1531764250,438,438,438,438,0
|
|
20241017,154500,1531764250,438,438,438,438,0
|
|
20241017,154400,1531764250,438,438,438,438,0
|
|
20241017,154300,1531764250,438,438,438,438,0
|
|
20241017,154200,1531764250,438,438,438,438,0
|
|
20241017,154100,1531764250,438,438,438,438,0
|
|
20241017,154000,1531764250,438,438,438,438,0
|
|
20241017,153900,1531764250,438,438,438,438,0
|
|
20241017,153800,1531764250,438,438,438,438,0
|
|
20241017,153700,1531764250,438,438,438,438,0
|
|
20241017,153600,1531764250,438,438,438,438,0
|
|
20241017,153500,1531764250,438,438,438,438,0
|
|
20241017,153400,1531764250,438,438,438,438,0
|
|
20241017,153300,1531764250,438,438,438,438,0
|
|
20241017,153200,1531764250,438,438,438,438,0
|
|
20241017,153100,1531764250,438,438,438,438,0
|
|
20241017,153000,1531764250,438,438,438,438,20879
|
|
20241017,152900,1522619248,436,436,436,436,0
|
|
20241017,152800,1522619248,436,436,436,436,0
|
|
20241017,152700,1522619248,436,436,436,436,0
|
|
20241017,152600,1522619248,436,436,436,436,0
|
|
20241017,152500,1522619248,436,436,436,436,0
|
|
20241017,152400,1522619248,436,436,436,436,0
|
|
20241017,152300,1522619248,436,436,436,436,0
|
|
20241017,152200,1522619248,436,436,436,436,0
|
|
20241017,152100,1522619248,436,436,436,436,0
|
|
20241017,152000,1522619248,436,436,436,436,0
|
|
20241017,151900,1522619248,436,436,436,434,11734
|
|
20241017,151800,1517515219,435,436,436,435,27063
|
|
20241017,151700,1505731314,435,438,438,435,5094
|
|
20241017,151600,1503505845,438,438,438,437,3968
|
|
20241017,151500,1501768861,438,438,439,435,12341
|
|
20241017,151400,1496381777,438,439,439,437,5003
|
|
20241017,151300,1494192363,441,440,441,439,12981
|
|
20241017,151200,1488488690,440,440,440,440,3538
|
|
20241017,151100,1486931970,440,440,440,440,1
|
|
20241017,151000,1486931530,437,438,438,437,253
|
|
20241017,150900,1486820817,438,440,440,438,5102
|
|
20241017,150800,1484585940,440,436,440,436,5024
|
|
20241017,150700,1482382901,436,436,436,436,1
|
|
20241017,150600,1482382465,434,434,434,434,1
|
|
20241017,150500,1482382031,434,435,435,434,1001
|
|
20241017,150400,1481947097,434,437,437,434,10003
|
|
20241017,150300,1477597894,435,436,436,435,2028
|
|
20241017,150200,1476714669,436,436,436,436,3000
|
|
20241017,150100,1475406669,436,437,437,436,10782
|
|
20241017,150000,1470701235,435,437,437,435,11371
|
|
20241017,145900,1465754288,437,437,437,437,15
|
|
20241017,145800,1465747733,436,436,436,436,3000
|
|
20241017,145700,1464439733,436,436,436,436,2000
|
|
20241017,145600,1463567733,436,436,436,436,3013
|
|
20241017,145500,1462254065,436,436,436,436,0
|
|
20241017,145400,1462254065,436,436,436,436,829
|
|
20241017,145300,1461892621,436,436,436,436,1
|
|
20241017,145200,1461892185,433,437,437,433,18368
|
|
20241017,145100,1453913368,435,435,435,435,0
|
|
20241017,145000,1453913368,435,438,438,435,10888
|
|
20241017,144900,1449162606,438,438,438,438,2010
|
|
20241017,144800,1448282226,438,443,443,438,16288
|
|
20241017,144700,1441099595,443,441,443,441,2573
|
|
20241017,144600,1439962790,442,440,442,440,14688
|
|
20241017,144500,1433499207,439,438,439,438,3672
|
|
20241017,144400,1431888806,438,437,438,437,4465
|
|
20241017,144300,1429933526,437,437,437,437,111
|
|
20241017,144200,1429885019,438,437,438,437,978
|
|
20241017,144100,1429457629,437,437,437,437,4200
|
|
20241017,144000,1427622229,437,437,437,437,120
|
|
20241017,143900,1427569789,436,436,436,436,3000
|
|
20241017,143800,1426261789,435,436,436,435,1151
|
|
20241017,143700,1425760404,436,436,437,436,1104
|
|
20241017,143600,1425279058,435,435,435,435,205
|
|
20241017,143500,1425189883,434,436,436,434,22176
|
|
20241017,143400,1415557807,437,437,437,437,1002
|
|
20241017,143300,1415119933,437,437,437,437,0
|
|
20241017,143200,1415119933,437,437,437,437,700
|
|
20241017,143100,1414814033,439,439,439,439,6
|
|
20241017,143000,1414811399,438,435,438,435,3012
|
|
20241017,142900,1413495553,436,436,436,435,4939
|
|
20241017,142800,1411345849,436,436,437,436,2959
|
|
20241017,142700,1410053257,436,436,436,435,294
|
|
20241017,142600,1409925365,435,435,435,435,6
|
|
20241017,142500,1409922755,435,435,435,435,1
|
|
20241017,142400,1409922320,437,435,437,435,155
|
|
20241017,142300,1409854591,435,435,435,435,201
|
|
20241017,142200,1409767156,435,437,437,435,108
|
|
20241017,142100,1409720168,435,435,435,435,0
|
|
20241017,142000,1409720168,435,435,435,435,0
|
|
20241017,141900,1409720168,435,435,438,434,41015
|
|
20241017,141800,1391878656,435,435,435,435,618
|
|
20241017,141700,1391609826,435,435,435,435,20
|
|
20241017,141600,1391601126,434,437,437,434,19191
|
|
20241017,141500,1383263994,437,436,437,436,8245
|
|
20241017,141400,1379669088,437,437,437,437,1265
|
|
20241017,141300,1379116283,437,437,437,437,305
|
|
20241017,141200,1378982998,437,437,437,437,1130
|
|
20241017,141100,1378489188,437,437,437,437,500
|
|
20241017,141000,1378270688,437,437,437,437,7182
|
|
20241017,140900,1375132154,437,438,438,437,549
|
|
20241017,140800,1374891693,438,438,439,438,1701
|
|
20241017,140700,1374146054,438,438,438,438,115
|
|
20241017,140600,1374095684,438,438,438,438,686
|
|
20241017,140500,1373795216,438,438,438,438,401
|
|
20241017,140400,1373619578,438,438,438,438,818
|
|
20241017,140300,1373261294,438,438,438,438,201
|
|
20241017,140200,1373173256,438,438,438,438,0
|
|
20241017,140100,1373173256,438,440,440,437,1821
|
|
20241017,140000,1372372897,440,440,440,440,0
|
|
20241017,135900,1372372897,440,440,440,440,4990
|
|
20241017,135800,1370177297,441,440,441,440,6734
|
|
20241017,135700,1367209753,442,442,442,442,10
|
|
20241017,135600,1367205333,444,443,444,442,4820
|
|
20241017,135500,1365068071,443,439,443,437,2731
|
|
20241017,135400,1363867414,437,436,437,433,15417
|
|
20241017,135300,1357168653,436,438,438,435,9985
|
|
20241017,135200,1352817564,435,436,436,434,26785
|
|
20241017,135100,1341187119,437,437,437,437,366
|
|
20241017,135000,1341027177,440,444,444,440,17997
|
|
20241017,134900,1333104013,443,441,444,440,9478
|
|
20241017,134800,1328913811,440,437,440,437,4102
|
|
20241017,134700,1327115643,436,436,437,435,30004
|
|
20241017,134600,1314004100,435,436,436,435,1323
|
|
20241017,134500,1313428594,436,436,437,436,2772
|
|
20241017,134400,1312219690,435,434,435,434,21002
|
|
20241017,134300,1303084820,434,434,434,434,1001
|
|
20241017,134200,1302650386,435,431,435,431,135457
|
|
20241017,134100,1243880780,430,430,430,430,0
|
|
20241017,134000,1243880780,430,430,430,430,2620
|
|
20241017,133900,1242754180,432,431,432,431,14055
|
|
20241017,133800,1236686475,431,431,431,431,0
|
|
20241017,133700,1236686475,431,431,431,431,947
|
|
20241017,133600,1236278318,430,431,431,430,1604
|
|
20241017,133500,1235587506,431,431,431,431,10046
|
|
20241017,133400,1231257680,431,431,431,431,3417
|
|
20241017,133300,1229784953,431,431,431,431,221
|
|
20241017,133200,1229689702,431,430,431,430,1153
|
|
20241017,133100,1229192760,430,430,430,430,11694
|
|
20241017,133000,1224164340,431,431,431,431,2673
|
|
20241017,132900,1223012277,431,431,431,431,1
|
|
20241017,132800,1223011846,429,430,430,429,2436
|
|
20241017,132700,1221965203,430,430,430,430,34058
|
|
20241017,132600,1207320263,431,430,431,430,218
|
|
20241017,132500,1207226503,431,431,431,431,139
|
|
20241017,132400,1207166594,430,431,431,430,792
|
|
20241017,132300,1206825684,431,431,431,431,0
|
|
20241017,132200,1206825684,431,431,431,431,343
|
|
20241017,132100,1206677851,430,430,430,430,9494
|
|
20241017,132000,1202595431,430,430,430,430,1035
|
|
20241017,131900,1202150381,430,430,431,429,50632
|
|
20241017,131800,1180369052,430,430,430,430,0
|
|
20241017,131700,1180369052,430,431,431,430,14360
|
|
20241017,131600,1174188052,431,431,431,431,5207
|
|
20241017,131500,1171943835,431,431,431,430,110
|
|
20241017,131400,1171896491,431,430,431,430,7788
|
|
20241017,131300,1168547649,429,430,430,429,1641
|
|
20241017,131200,1167842028,430,430,430,430,6283
|
|
20241017,131100,1165140338,430,430,430,430,12499
|
|
20241017,131000,1159765768,431,432,432,431,14225
|
|
20241017,130900,1153624493,433,433,433,433,430
|
|
20241017,130800,1153438303,433,432,433,432,340
|
|
20241017,130700,1153291323,432,432,432,431,950
|
|
20241017,130600,1152881215,431,431,431,431,74
|
|
20241017,130500,1152849321,431,433,433,431,9307
|
|
20241017,130400,1148834913,433,434,434,433,65533
|
|
20241017,130300,1120445661,433,434,434,433,2519
|
|
20241017,130200,1119352416,433,436,436,433,3966
|
|
20241017,130100,1117633350,436,431,436,431,21713
|
|
20241017,130000,1108211773,431,431,431,431,23028
|
|
20241017,125900,1098286705,431,430,431,430,10540
|
|
20241017,125800,1093744465,429,429,429,429,6321
|
|
20241017,125700,1091032756,429,429,429,429,9310
|
|
20241017,125600,1087038766,430,432,432,430,73105
|
|
20241017,125500,1055575213,431,432,432,431,40557
|
|
20241017,125400,1038074589,431,431,431,431,979
|
|
20241017,125300,1037652640,431,431,433,431,63005
|
|
20241017,125200,1010416983,430,430,430,430,10
|
|
20241017,125100,1010412683,431,433,433,431,45645
|
|
20241017,125000,990727540,432,432,432,432,10063
|
|
20241017,124900,986380324,433,433,434,432,1129
|
|
20241017,124800,985891508,434,432,434,432,4314
|
|
20241017,124700,984022349,433,431,433,431,10258
|
|
20241017,124600,979601149,433,434,434,432,12418
|
|
20241017,124500,974224826,434,434,435,434,830
|
|
20241017,124400,973864508,434,433,434,433,21711
|
|
20241017,124300,964443334,433,433,433,432,12763
|
|
20241017,124200,958919608,433,432,433,432,45544
|
|
20241017,124100,939224598,432,431,432,431,6410
|
|
20241017,124000,936458878,430,430,430,430,26
|
|
20241017,123900,936447698,430,429,430,427,463
|
|
20241017,123800,936249355,428,430,430,428,29460
|
|
20241017,123700,923626453,430,430,430,430,8812
|
|
20241017,123600,919837293,430,434,434,430,36218
|
|
20241017,123500,904192002,433,433,433,433,37207
|
|
20241017,123400,888081371,433,433,433,433,48
|
|
20241017,123300,888060587,433,433,433,433,39
|
|
20241017,123200,888043700,433,431,433,430,16244
|
|
20241017,123100,881048554,430,430,430,430,1
|
|
20241017,123000,881048124,433,434,434,430,15199
|
|
20241017,122900,874478074,434,435,435,433,27849
|
|
20241017,122800,862391857,437,433,437,433,76985
|
|
20241017,122700,828943220,435,436,436,432,16447
|
|
20241017,122600,821803410,436,436,436,436,0
|
|
20241017,122500,821803410,436,436,436,436,30
|
|
20241017,122400,821790330,436,436,436,436,0
|
|
20241017,122300,821790330,436,434,436,433,10809
|
|
20241017,122200,817101050,433,436,436,433,38893
|
|
20241017,122100,800213700,436,436,436,436,10010
|
|
20241017,122000,795849340,435,436,436,435,480
|
|
20241017,121900,795640262,436,435,436,435,2405
|
|
20241017,121800,794594019,436,435,436,435,2186
|
|
20241017,121700,793640945,437,434,437,434,202
|
|
20241017,121600,793553271,437,434,437,434,20
|
|
20241017,121500,793544559,437,437,437,436,165
|
|
20241017,121400,793472513,437,437,437,434,16646
|
|
20241017,121300,786198283,437,438,439,437,11
|
|
20241017,121200,786193458,437,434,437,434,30570
|
|
20241017,121100,772891948,434,433,434,431,364
|
|
20241017,121000,772734380,434,434,434,434,27
|
|
20241017,120900,772722662,434,434,434,434,4529
|
|
20241017,120800,770757076,433,434,434,433,175
|
|
20241017,120700,770681281,434,434,434,434,2
|
|
20241017,120600,770680413,432,432,432,432,2370
|
|
20241017,120500,769656573,434,432,434,432,574
|
|
20241017,120400,769408581,432,432,432,432,18
|
|
20241017,120300,769400805,434,434,434,434,0
|
|
20241017,120200,769400805,434,433,434,433,1501
|
|
20241017,120100,768749372,433,431,433,431,10073
|
|
20241017,120000,764397989,431,437,437,431,92020
|
|
20241017,115900,724598343,439,439,439,436,11042
|
|
20241017,115800,719780905,437,436,437,436,15294
|
|
20241017,115700,713100206,436,434,436,434,10161
|
|
20241017,115600,708680269,434,432,434,432,6371
|
|
20241017,115500,705921703,433,433,433,433,1
|
|
20241017,115400,705921270,431,429,431,429,23515
|
|
20241017,115300,695786905,431,429,431,429,11900
|
|
20241017,115200,690661193,431,431,432,429,52831
|
|
20241017,115100,667932206,432,431,432,430,29880
|
|
20241017,115000,655034468,431,434,435,431,86414
|
|
20241017,114900,617690586,434,430,434,430,45302
|
|
20241017,114800,598144810,430,431,431,430,3612
|
|
20241017,114700,596591649,431,431,431,431,2470
|
|
20241017,114600,595527079,431,432,432,429,45200
|
|
20241017,114500,576077889,432,430,433,430,14865
|
|
20241017,114400,569672514,430,432,432,429,3192
|
|
20241017,114300,568300478,432,433,433,430,7904
|
|
20241017,114200,564882608,433,433,433,428,106367
|
|
20241017,114100,519118389,435,435,435,432,6220
|
|
20241017,114000,516429250,431,439,439,430,52963
|
|
20241017,113900,493533277,436,438,439,435,22745
|
|
20241017,113800,483620975,438,434,438,434,6560
|
|
20241017,113700,480760769,432,436,436,432,25128
|
|
20241017,113600,469851650,440,441,441,436,44409
|
|
20241017,113500,450423702,438,438,438,438,292
|
|
20241017,113400,450295806,439,440,440,438,40880
|
|
20241017,113300,432354617,443,442,443,440,87315
|
|
20241017,113200,393927757,445,444,445,441,4692
|
|
20241017,113100,391856214,442,447,448,441,101681
|
|
20241017,113000,346876344,447,444,447,442,77013
|
|
20241017,112900,312699626,444,447,447,444,3464
|
|
20241017,112800,311158413,444,447,447,444,31426
|
|
20241017,112700,297174600,447,447,447,447,10002
|
|
20241017,112600,292703706,449,446,449,446,20294
|
|
20241017,112500,283652576,449,449,449,449,3
|
|
20241017,112400,283651229,449,449,449,449,200
|
|
20241017,112300,283561429,446,448,448,446,40180
|
|
20241017,112200,265610963,448,450,450,448,668
|
|
20241017,112100,265310452,452,452,452,452,1003
|
|
20241017,112000,264857096,452,452,452,452,0
|
|
20241017,111900,264857096,452,452,452,452,3
|
|
20241017,111800,264855740,452,452,452,452,0
|
|
20241017,111700,264855740,452,452,452,452,3
|
|
20241017,111600,264854384,450,450,450,450,0
|
|
20241017,111500,264854384,450,450,450,450,0
|
|
20241017,111400,264854384,450,450,450,450,0
|
|
20241017,111300,264854384,450,450,450,450,0
|
|
20241017,111200,264854384,450,450,450,450,0
|
|
20241017,111100,264854384,450,450,450,450,1232
|
|
20241017,111000,264299984,454,454,454,454,1
|
|
20241017,110900,264299530,448,452,452,444,54515
|
|
20241017,110800,239990419,455,455,455,455,0
|
|
20241017,110700,239990419,455,455,455,455,6
|
|
20241017,110600,239987689,455,455,455,455,0
|
|
20241017,110500,239987689,455,455,455,455,4291
|
|
20241017,110400,238035284,455,455,455,455,29
|
|
20241017,110300,238022089,457,455,457,455,829
|
|
20241017,110200,237644636,455,455,456,455,1035
|
|
20241017,110100,237173011,456,456,456,456,7
|
|
20241017,110000,237169819,456,456,456,456,4000
|
|
20241017,105900,235345819,456,456,456,456,0
|
|
20241017,105800,235345819,456,456,456,456,0
|
|
20241017,105700,235345819,456,456,456,456,60
|
|
20241017,105600,235318459,456,456,457,456,46
|
|
20241017,105500,235297478,452,451,452,451,3390
|
|
20241017,105400,233767478,451,450,451,450,53
|
|
20241017,105300,233743578,449,449,449,449,500
|
|
20241017,105200,233519078,451,451,451,451,0
|
|
20241017,105100,233519078,451,449,451,449,1250
|
|
20241017,105000,232957728,450,450,450,450,9
|
|
20241017,104900,232953678,449,450,450,449,3254
|
|
20241017,104800,231492626,450,450,450,450,214
|
|
20241017,104700,231396326,450,450,451,450,514
|
|
20241017,104600,231164978,451,451,451,449,3196
|
|
20241017,104500,229729582,451,450,451,450,7634
|
|
20241017,104400,226294155,449,450,450,449,1040
|
|
20241017,104300,225826650,449,448,449,445,14645
|
|
20241017,104200,219252494,448,448,448,448,817
|
|
20241017,104100,218886478,448,448,448,448,0
|
|
20241017,104000,218886478,448,448,448,448,29
|
|
20241017,103900,218873486,447,447,447,447,2639
|
|
20241017,103800,217693853,447,447,447,447,0
|
|
20241017,103700,217693853,447,445,447,445,25395
|
|
20241017,103600,206386774,446,446,446,446,1081
|
|
20241017,103500,205904648,446,446,446,446,4276
|
|
20241017,103400,203997552,446,446,446,446,0
|
|
20241017,103300,203997552,446,446,446,446,281
|
|
20241017,103200,203872226,446,449,449,446,11735
|
|
20241017,103100,198627012,448,449,449,448,8026
|
|
20241017,103000,195031294,448,449,449,448,3389
|
|
20241017,102900,193512181,449,448,449,448,2
|
|
20241017,102800,193511284,449,448,449,448,81
|
|
20241017,102700,193474916,448,448,448,448,1052
|
|
20241017,102600,193003620,449,449,449,449,2112
|
|
20241017,102500,192055332,448,448,448,448,721
|
|
20241017,102400,191732324,447,448,449,447,3426
|
|
20241017,102300,190194852,447,445,447,445,5605
|
|
20241017,102200,187699427,444,444,444,444,1
|
|
20241017,102100,187698983,448,449,449,445,42971
|
|
20241017,102000,168520156,449,450,451,449,304
|
|
20241017,101900,168383599,451,449,451,449,1865
|
|
20241017,101800,167545743,449,447,449,447,559
|
|
20241017,101700,167294792,447,447,447,447,16
|
|
20241017,101600,167287640,446,446,446,446,0
|
|
20241017,101500,167287640,446,446,446,446,0
|
|
20241017,101400,167287640,446,446,446,446,18
|
|
20241017,101300,167279612,446,446,446,446,54
|
|
20241017,101200,167255528,449,445,449,445,47
|
|
20241017,101100,167234549,445,446,446,445,20001
|
|
20241017,101000,158331493,450,450,450,447,15448
|
|
20241017,100900,151419068,453,452,453,452,1800
|
|
20241017,100800,150604668,453,453,453,453,50
|
|
20241017,100700,150582018,453,453,453,453,1801
|
|
20241017,100600,149766165,453,449,453,449,11
|
|
20241017,100500,149761215,448,447,452,447,16518
|
|
20241017,100400,142349973,447,448,448,447,4019
|
|
20241017,100300,140552041,449,452,452,449,1744
|
|
20241017,100200,139767657,454,454,454,454,102
|
|
20241017,100100,139721349,454,454,454,454,0
|
|
20241017,100000,139721349,454,451,454,451,16964
|
|
20241017,095900,132070483,451,449,451,449,534
|
|
20241017,095800,131830689,449,451,451,449,9250
|
|
20241017,095700,127668403,451,451,451,451,0
|
|
20241017,095600,127668403,451,451,454,451,3139
|
|
20241017,095500,126252375,452,452,452,452,1375
|
|
20241017,095400,125630875,452,453,453,452,128
|
|
20241017,095300,125573018,453,457,457,453,105
|
|
20241017,095200,125525433,458,455,458,455,5685
|
|
20241017,095100,122938602,455,453,455,453,3052
|
|
20241017,095000,121555946,453,453,453,453,193
|
|
20241017,094900,121468517,455,458,458,455,10764
|
|
20241017,094800,116570335,458,453,458,453,6649
|
|
20241017,094700,113556705,453,453,453,453,604
|
|
20241017,094600,113283093,451,449,451,449,35517
|
|
20241017,094500,97294160,449,449,449,449,38
|
|
20241017,094400,97277098,449,450,450,449,2050
|
|
20241017,094300,96356598,450,449,450,449,760
|
|
20241017,094200,96015338,450,448,450,448,3077
|
|
20241017,094100,94634460,449,453,453,449,41107
|
|
20241017,094000,76122735,453,455,455,453,52058
|
|
20241017,093900,52490441,455,458,458,455,293
|
|
20241017,093800,52357096,459,458,459,458,2067
|
|
20241017,093700,51408398,458,457,458,457,269
|
|
20241017,093600,51285259,454,455,455,454,590
|
|
20241017,093500,51017224,459,459,459,459,0
|
|
20241017,093400,51017224,459,459,459,459,618
|
|
20241017,093300,50733562,454,457,457,454,10704
|
|
20241017,093200,45861259,461,461,461,461,46
|
|
20241017,093100,45840053,461,461,461,461,0
|
|
20241017,093000,45840053,461,463,463,460,124
|
|
20241017,092900,45782885,464,459,464,459,178
|
|
20241017,092800,45701134,459,454,459,454,15891
|
|
20241017,092700,38441768,454,453,454,453,3213
|
|
20241017,092600,36986111,454,454,455,453,3801
|
|
20241017,092500,35262122,453,456,456,453,2820
|
|
20241017,092400,33981812,456,456,456,456,1014
|
|
20241017,092300,33519428,457,457,457,456,1119
|
|
20241017,092200,33009035,457,459,459,457,2
|
|
20241017,092100,33008119,459,459,459,459,300
|
|
20241017,092000,32870419,459,458,459,457,878
|
|
20241017,091900,32469069,462,463,463,462,161
|
|
20241017,091800,32394554,463,456,463,456,2157
|
|
20241017,091700,31402468,456,454,456,454,1505
|
|
20241017,091600,30716190,454,454,454,454,16
|
|
20241017,091500,30708926,456,456,456,456,4
|
|
20241017,091400,30707102,456,454,456,452,7665
|
|
20241017,091300,27240473,453,453,453,453,6139
|
|
20241017,091200,24459506,453,453,453,453,11
|
|
20241017,091100,24454523,457,461,461,454,194
|
|
20241017,091000,24366339,453,460,460,453,17249
|
|
20241017,090900,16489874,463,462,463,459,501
|
|
20241017,090800,16258910,458,458,458,458,965
|
|
20241017,090700,15816940,458,459,463,458,4447
|
|
20241017,090600,13775692,459,461,463,459,3712
|
|
20241017,090500,12067954,466,466,467,466,4822
|
|
20241017,090400,9817848,467,466,470,462,3113
|
|
20241017,090300,8373054,468,461,473,461,9004
|
|
20241017,090200,4183133,461,459,461,459,1005
|
|
20241017,090100,3721738,459,455,459,455,774
|
|
20241017,090000,3369297,456,464,464,455,7329
|