638 lines
28 KiB
CSV
638 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,193500,706198611,170,170,170,170,23624
|
|
20231017,193400,706198611,170,170,170,170,0
|
|
20231017,193300,706198611,170,170,170,170,0
|
|
20231017,193200,706198611,170,170,170,170,0
|
|
20231017,193100,706198611,170,170,170,170,0
|
|
20231017,193000,706198611,170,170,170,170,0
|
|
20231017,192900,706198611,170,170,170,170,0
|
|
20231017,192800,706198611,170,170,170,170,0
|
|
20231017,192700,706198611,170,170,170,170,0
|
|
20231017,192600,706198611,170,170,170,170,0
|
|
20231017,192500,706198611,170,170,170,170,0
|
|
20231017,192400,706198611,170,170,170,170,0
|
|
20231017,192300,706198611,170,170,170,170,0
|
|
20231017,192200,706198611,170,170,170,170,0
|
|
20231017,192100,706198611,170,170,170,170,0
|
|
20231017,192000,706198611,170,170,170,170,0
|
|
20231017,191900,706198611,170,170,170,170,0
|
|
20231017,191800,706198611,170,170,170,170,0
|
|
20231017,191700,706198611,170,170,170,170,0
|
|
20231017,191600,706198611,170,170,170,170,0
|
|
20231017,191500,706198611,170,170,170,170,0
|
|
20231017,191400,706198611,170,170,170,170,0
|
|
20231017,191300,706198611,170,170,170,170,0
|
|
20231017,191200,706198611,170,170,170,170,0
|
|
20231017,191100,706198611,170,170,170,170,0
|
|
20231017,191000,706198611,170,170,170,170,0
|
|
20231017,190900,706198611,170,170,170,170,0
|
|
20231017,190800,706198611,170,170,170,170,0
|
|
20231017,190700,706198611,170,170,170,170,0
|
|
20231017,190600,706198611,170,170,170,170,0
|
|
20231017,190500,706198611,170,170,170,170,23624
|
|
20231017,190400,706198611,170,170,170,170,0
|
|
20231017,190300,706198611,170,170,170,170,0
|
|
20231017,190200,706198611,170,170,170,170,0
|
|
20231017,190100,706198611,170,170,170,170,0
|
|
20231017,190000,706198611,170,170,170,170,0
|
|
20231017,185900,706198611,170,170,170,170,0
|
|
20231017,185800,706198611,170,170,170,170,0
|
|
20231017,185700,706198611,170,170,170,170,0
|
|
20231017,185600,706198611,170,170,170,170,0
|
|
20231017,185500,706198611,170,170,170,170,0
|
|
20231017,185400,706198611,170,170,170,170,0
|
|
20231017,185300,706198611,170,170,170,170,0
|
|
20231017,185200,706198611,170,170,170,170,0
|
|
20231017,185100,706198611,170,170,170,170,0
|
|
20231017,185000,706198611,170,170,170,170,0
|
|
20231017,184900,706198611,170,170,170,170,0
|
|
20231017,184800,706198611,170,170,170,170,0
|
|
20231017,184700,706198611,170,170,170,170,0
|
|
20231017,184600,706198611,170,170,170,170,0
|
|
20231017,184500,706198611,170,170,170,170,0
|
|
20231017,184400,706198611,170,170,170,170,0
|
|
20231017,184300,706198611,170,170,170,170,0
|
|
20231017,184200,706198611,170,170,170,170,0
|
|
20231017,184100,706198611,170,170,170,170,0
|
|
20231017,184000,706198611,170,170,170,170,0
|
|
20231017,183900,706198611,170,170,170,170,0
|
|
20231017,183800,706198611,170,170,170,170,0
|
|
20231017,183700,706198611,170,170,170,170,0
|
|
20231017,183600,706198611,170,170,170,170,0
|
|
20231017,183500,706198611,170,170,170,170,23624
|
|
20231017,183400,706198611,170,170,170,170,0
|
|
20231017,183300,706198611,170,170,170,170,0
|
|
20231017,183200,706198611,170,170,170,170,0
|
|
20231017,183100,706198611,170,170,170,170,0
|
|
20231017,183000,706198611,170,170,170,170,0
|
|
20231017,182900,706198611,170,170,170,170,0
|
|
20231017,182800,706198611,170,170,170,170,0
|
|
20231017,182700,706198611,170,170,170,170,0
|
|
20231017,182600,706198611,170,170,170,170,0
|
|
20231017,182500,706198611,170,170,170,170,0
|
|
20231017,182400,706198611,170,170,170,170,0
|
|
20231017,182300,706198611,170,170,170,170,0
|
|
20231017,182200,706198611,170,170,170,170,0
|
|
20231017,182100,706198611,170,170,170,170,0
|
|
20231017,182000,706198611,170,170,170,170,0
|
|
20231017,181900,706198611,170,170,170,170,0
|
|
20231017,181800,706198611,170,170,170,170,0
|
|
20231017,181700,706198611,170,170,170,170,0
|
|
20231017,181600,706198611,170,170,170,170,0
|
|
20231017,181500,706198611,170,170,170,170,0
|
|
20231017,181400,706198611,170,170,170,170,0
|
|
20231017,181300,706198611,170,170,170,170,0
|
|
20231017,181200,706198611,170,170,170,170,0
|
|
20231017,181100,706198611,170,170,170,170,0
|
|
20231017,181000,706198611,170,170,170,170,0
|
|
20231017,180900,706198611,170,170,170,170,0
|
|
20231017,180800,706198611,170,170,170,170,0
|
|
20231017,180700,706198611,170,170,170,170,0
|
|
20231017,180600,706198611,170,170,170,170,0
|
|
20231017,180500,706198611,170,170,170,170,23624
|
|
20231017,180400,706198611,170,170,170,170,0
|
|
20231017,180300,706198611,170,170,170,170,0
|
|
20231017,180200,706198611,170,170,170,170,0
|
|
20231017,180100,706198611,170,170,170,170,0
|
|
20231017,180000,706198611,170,170,170,170,0
|
|
20231017,175900,706198611,170,170,170,170,0
|
|
20231017,175800,706198611,170,170,170,170,0
|
|
20231017,175700,706198611,170,170,170,170,0
|
|
20231017,175600,706198611,170,170,170,170,0
|
|
20231017,175500,706198611,170,170,170,170,0
|
|
20231017,175400,706198611,170,170,170,170,0
|
|
20231017,175300,706198611,170,170,170,170,0
|
|
20231017,175200,706198611,170,170,170,170,0
|
|
20231017,175100,706198611,170,170,170,170,0
|
|
20231017,175000,706198611,170,170,170,170,0
|
|
20231017,174900,706198611,170,170,170,170,0
|
|
20231017,174800,706198611,170,170,170,170,0
|
|
20231017,174700,706198611,170,170,170,170,0
|
|
20231017,174600,706198611,170,170,170,170,0
|
|
20231017,174500,706198611,170,170,170,170,0
|
|
20231017,174400,706198611,170,170,170,170,0
|
|
20231017,174300,706198611,170,170,170,170,0
|
|
20231017,174200,706198611,170,170,170,170,0
|
|
20231017,174100,706198611,170,170,170,170,0
|
|
20231017,174000,706198611,170,170,170,170,0
|
|
20231017,173900,706198611,170,170,170,170,0
|
|
20231017,173800,706198611,170,170,170,170,0
|
|
20231017,173700,706198611,170,170,170,170,0
|
|
20231017,173600,706198611,170,170,170,170,0
|
|
20231017,173500,706198611,170,170,170,170,23624
|
|
20231017,173400,706198611,170,170,170,170,0
|
|
20231017,173300,706198611,170,170,170,170,0
|
|
20231017,173200,706198611,170,170,170,170,0
|
|
20231017,173100,706198611,170,170,170,170,0
|
|
20231017,173000,706198611,170,170,170,170,0
|
|
20231017,172900,706198611,170,170,170,170,0
|
|
20231017,172800,706198611,170,170,170,170,0
|
|
20231017,172700,706198611,170,170,170,170,0
|
|
20231017,172600,706198611,170,170,170,170,0
|
|
20231017,172500,706198611,170,170,170,170,0
|
|
20231017,172400,706198611,170,170,170,170,0
|
|
20231017,172300,706198611,170,170,170,170,0
|
|
20231017,172200,706198611,170,170,170,170,0
|
|
20231017,172100,706198611,170,170,170,170,0
|
|
20231017,172000,706198611,170,170,170,170,0
|
|
20231017,171900,706198611,170,170,170,170,0
|
|
20231017,171800,706198611,170,170,170,170,0
|
|
20231017,171700,706198611,170,170,170,170,0
|
|
20231017,171600,706198611,170,170,170,170,0
|
|
20231017,171500,706198611,170,170,170,170,0
|
|
20231017,171400,706198611,170,170,170,170,0
|
|
20231017,171300,706198611,170,170,170,170,0
|
|
20231017,171200,706198611,170,170,170,170,0
|
|
20231017,171100,706198611,170,170,170,170,0
|
|
20231017,171000,706198611,170,170,170,170,0
|
|
20231017,170900,706198611,170,170,170,170,0
|
|
20231017,170800,706198611,170,170,170,170,0
|
|
20231017,170700,706198611,170,170,170,170,0
|
|
20231017,170600,706198611,170,170,170,170,0
|
|
20231017,170500,706198611,170,170,170,170,23624
|
|
20231017,170400,706198611,170,170,170,170,0
|
|
20231017,170300,706198611,170,170,170,170,0
|
|
20231017,170200,706198611,170,170,170,170,0
|
|
20231017,170100,706198611,170,170,170,170,0
|
|
20231017,170000,706198611,170,170,170,170,0
|
|
20231017,165900,706198611,170,170,170,170,0
|
|
20231017,165800,706198611,170,170,170,170,0
|
|
20231017,165700,706198611,170,170,170,170,0
|
|
20231017,165600,706198611,170,170,170,170,0
|
|
20231017,165500,706198611,170,170,170,170,0
|
|
20231017,165400,706198611,170,170,170,170,0
|
|
20231017,165300,706198611,170,170,170,170,0
|
|
20231017,165200,706198611,170,170,170,170,0
|
|
20231017,165100,706198611,170,170,170,170,0
|
|
20231017,165000,706198611,170,170,170,170,0
|
|
20231017,164900,706198611,170,170,170,170,0
|
|
20231017,164800,706198611,170,170,170,170,0
|
|
20231017,164700,706198611,170,170,170,170,0
|
|
20231017,164600,706198611,170,170,170,170,0
|
|
20231017,164500,706198611,170,170,170,170,0
|
|
20231017,164400,706198611,170,170,170,170,0
|
|
20231017,164300,706198611,170,170,170,170,0
|
|
20231017,164200,706198611,170,170,170,170,0
|
|
20231017,164100,706198611,170,170,170,170,0
|
|
20231017,164000,706198611,170,170,170,170,0
|
|
20231017,163900,706198611,170,170,170,170,0
|
|
20231017,163800,706198611,170,170,170,170,0
|
|
20231017,163700,706198611,170,170,170,170,0
|
|
20231017,163600,706198611,170,170,170,170,0
|
|
20231017,163500,706198611,170,170,170,170,23624
|
|
20231017,163400,706198611,170,170,170,170,0
|
|
20231017,163300,706198611,170,170,170,170,0
|
|
20231017,163200,706198611,170,170,170,170,0
|
|
20231017,163100,706198611,170,170,170,170,0
|
|
20231017,163000,706198611,170,170,170,170,0
|
|
20231017,162900,706198611,170,170,170,170,0
|
|
20231017,162800,706198611,170,170,170,170,0
|
|
20231017,162700,706198611,170,170,170,170,0
|
|
20231017,162600,706198611,170,170,170,170,0
|
|
20231017,162500,706198611,170,170,170,170,0
|
|
20231017,162400,706198611,170,170,170,170,0
|
|
20231017,162300,706198611,170,170,170,170,0
|
|
20231017,162200,706198611,170,170,170,170,0
|
|
20231017,162100,706198611,170,170,170,170,0
|
|
20231017,162000,706198611,170,170,170,170,0
|
|
20231017,161900,706198611,170,170,170,170,0
|
|
20231017,161800,706198611,170,170,170,170,0
|
|
20231017,161700,706198611,170,170,170,170,0
|
|
20231017,161600,706198611,170,170,170,170,0
|
|
20231017,161500,706198611,170,170,170,170,0
|
|
20231017,161400,706198611,170,170,170,170,0
|
|
20231017,161300,706198611,170,170,170,170,0
|
|
20231017,161200,706198611,170,170,170,170,0
|
|
20231017,161100,706198611,170,170,170,170,0
|
|
20231017,161000,706198611,170,170,170,170,0
|
|
20231017,160900,706198611,170,170,170,170,0
|
|
20231017,160800,706198611,170,170,170,170,0
|
|
20231017,160700,706198611,170,170,170,170,0
|
|
20231017,160600,706198611,170,170,170,170,0
|
|
20231017,160500,706198611,170,170,170,170,23624
|
|
20231017,160400,706198611,170,170,170,170,0
|
|
20231017,160300,706198611,170,170,170,170,0
|
|
20231017,160200,706198611,170,170,170,170,0
|
|
20231017,160100,706198611,170,170,170,170,0
|
|
20231017,160000,706198611,170,170,170,170,0
|
|
20231017,155900,706198611,170,170,170,170,0
|
|
20231017,155800,706198611,170,170,170,170,0
|
|
20231017,155700,706198611,170,170,170,170,0
|
|
20231017,155600,706198611,170,170,170,170,0
|
|
20231017,155500,706198611,170,170,170,170,0
|
|
20231017,155400,706198611,170,170,170,170,0
|
|
20231017,155300,706198611,170,170,170,170,0
|
|
20231017,155200,706198611,170,170,170,170,0
|
|
20231017,155100,706198611,170,170,170,170,0
|
|
20231017,155000,706198611,170,170,170,170,0
|
|
20231017,154900,706198611,170,170,170,170,0
|
|
20231017,154800,706198611,170,170,170,170,0
|
|
20231017,154700,706198611,170,170,170,170,0
|
|
20231017,154600,706198611,170,170,170,170,0
|
|
20231017,154500,706198611,170,170,170,170,0
|
|
20231017,154400,706198611,170,170,170,170,0
|
|
20231017,154300,706198611,170,170,170,170,0
|
|
20231017,154200,706198611,170,170,170,170,0
|
|
20231017,154100,706198611,170,170,170,170,0
|
|
20231017,154000,706198611,170,170,170,170,0
|
|
20231017,153900,706198611,170,170,170,170,0
|
|
20231017,153800,706198611,170,170,170,170,0
|
|
20231017,153700,706198611,170,170,170,170,0
|
|
20231017,153600,706198611,170,170,170,170,0
|
|
20231017,153500,706198611,170,170,170,170,23624
|
|
20231017,153400,706198611,170,170,170,170,0
|
|
20231017,153300,706198611,170,170,170,170,0
|
|
20231017,153200,706198611,170,170,170,170,0
|
|
20231017,153100,706198611,170,170,170,170,0
|
|
20231017,153000,706198611,170,170,170,170,23624
|
|
20231017,152900,702182531,170,170,170,170,0
|
|
20231017,152800,702182531,170,170,170,170,0
|
|
20231017,152700,702182531,170,170,170,170,0
|
|
20231017,152600,702182531,170,170,170,170,0
|
|
20231017,152500,702182531,170,170,170,170,0
|
|
20231017,152400,702182531,170,170,170,170,0
|
|
20231017,152300,702182531,170,170,170,170,0
|
|
20231017,152200,702182531,170,170,170,170,0
|
|
20231017,152100,702182531,170,170,170,170,0
|
|
20231017,152000,702182531,170,170,170,170,0
|
|
20231017,151900,702182531,170,169,170,169,446
|
|
20231017,151800,702106981,170,170,170,170,700
|
|
20231017,151700,701987981,169,170,170,169,1106
|
|
20231017,151600,701800961,170,170,170,170,20
|
|
20231017,151500,701797561,170,169,170,168,14000
|
|
20231017,151400,699438587,169,169,169,169,534
|
|
20231017,151300,699348341,169,168,169,168,5300
|
|
20231017,151200,698457441,168,168,168,168,0
|
|
20231017,151100,698457441,168,168,168,168,800
|
|
20231017,151000,698323041,169,169,169,169,328
|
|
20231017,150900,698267609,169,169,169,169,3882
|
|
20231017,150800,697611551,169,169,169,169,560
|
|
20231017,150700,697516911,169,169,169,169,574
|
|
20231017,150600,697419905,168,169,169,168,4393
|
|
20231017,150500,696678288,169,169,169,169,0
|
|
20231017,150400,696678288,169,168,169,168,304
|
|
20231017,150300,696627212,169,169,169,169,0
|
|
20231017,150200,696627212,169,169,169,169,0
|
|
20231017,150100,696627212,169,169,169,168,3003
|
|
20231017,150000,696121705,168,169,169,168,2108
|
|
20231017,145900,695767453,168,168,168,168,64
|
|
20231017,145800,695756701,169,170,170,169,875
|
|
20231017,145700,695608409,170,170,170,170,0
|
|
20231017,145600,695608409,170,170,170,170,0
|
|
20231017,145500,695608409,170,169,170,169,10000
|
|
20231017,145400,693916409,169,169,169,169,0
|
|
20231017,145300,693916409,169,169,169,169,200
|
|
20231017,145200,693882609,169,169,169,169,162
|
|
20231017,145100,693855231,169,169,169,169,75
|
|
20231017,145000,693842556,169,169,169,169,13
|
|
20231017,144900,693840359,169,170,170,169,12436
|
|
20231017,144800,691736239,170,170,170,170,12
|
|
20231017,144700,691734199,170,170,170,170,4934
|
|
20231017,144600,690895419,170,170,170,170,11
|
|
20231017,144500,690893549,170,169,170,169,398
|
|
20231017,144400,690826270,170,170,170,170,1511
|
|
20231017,144300,690569400,170,170,170,170,388
|
|
20231017,144200,690503440,170,169,170,169,16006
|
|
20231017,144100,687798425,169,170,170,169,3112
|
|
20231017,144000,687272297,170,170,170,170,519
|
|
20231017,143900,687184067,170,170,170,170,0
|
|
20231017,143800,687184067,170,170,170,170,45
|
|
20231017,143700,687176417,170,170,170,170,495
|
|
20231017,143600,687092267,169,169,169,169,150
|
|
20231017,143500,687066917,169,170,170,169,10227
|
|
20231017,143400,685338519,169,169,169,169,0
|
|
20231017,143300,685338519,169,169,169,169,915
|
|
20231017,143200,685183884,170,170,170,170,6000
|
|
20231017,143100,684163884,170,169,170,169,108
|
|
20231017,143000,684145624,169,169,169,169,200
|
|
20231017,142900,684111824,169,170,170,169,72
|
|
20231017,142800,684099634,170,170,170,170,1137
|
|
20231017,142700,683906344,170,170,170,170,1
|
|
20231017,142600,683906174,170,170,170,170,3
|
|
20231017,142500,683905664,169,169,169,169,294
|
|
20231017,142400,683855978,169,170,170,169,7377
|
|
20231017,142300,682601898,170,171,171,170,25
|
|
20231017,142200,682597624,171,171,171,171,16
|
|
20231017,142100,682594888,171,171,171,171,3388
|
|
20231017,142000,682015540,171,171,171,171,5000
|
|
20231017,141900,681160540,171,171,171,171,5000
|
|
20231017,141800,680305540,171,170,171,170,10001
|
|
20231017,141700,678598442,170,170,170,170,40
|
|
20231017,141600,678591642,170,170,170,170,184
|
|
20231017,141500,678560362,170,170,170,170,5104
|
|
20231017,141400,677692682,170,170,170,170,0
|
|
20231017,141300,677692682,170,170,170,170,45
|
|
20231017,141200,677685032,170,170,170,170,0
|
|
20231017,141100,677685032,170,170,170,170,562
|
|
20231017,141000,677589492,170,170,170,170,376
|
|
20231017,140900,677525572,171,170,171,170,10200
|
|
20231017,140800,675785141,171,169,171,169,11500
|
|
20231017,140700,673831343,169,169,169,169,2051
|
|
20231017,140600,673484724,169,168,169,168,1803
|
|
20231017,140500,673181539,169,169,169,169,1
|
|
20231017,140400,673181370,168,168,168,168,0
|
|
20231017,140300,673181370,168,168,168,168,1298
|
|
20231017,140200,672963306,168,168,168,168,270
|
|
20231017,140100,672917946,167,167,167,167,304
|
|
20231017,140000,672867178,170,168,170,168,10510
|
|
20231017,135900,671096968,168,168,168,168,6
|
|
20231017,135800,671095960,167,167,167,167,0
|
|
20231017,135700,671095960,167,165,167,165,1166
|
|
20231017,135600,670901242,167,167,167,165,4905
|
|
20231017,135500,670089634,167,166,167,166,1983
|
|
20231017,135400,669760354,166,165,166,165,2391
|
|
20231017,135300,669365838,165,166,166,165,8132
|
|
20231017,135200,668022926,166,166,166,166,1200
|
|
20231017,135100,667823726,166,167,167,166,101
|
|
20231017,135000,667806860,167,168,168,167,5612
|
|
20231017,134900,666869554,167,167,167,167,209
|
|
20231017,134800,666834651,167,167,167,167,0
|
|
20231017,134700,666834651,167,167,167,167,1
|
|
20231017,134600,666834484,166,167,167,166,6458
|
|
20231017,134500,665762069,167,167,167,167,486
|
|
20231017,134400,665680907,167,168,168,167,8944
|
|
20231017,134300,664187257,168,168,168,168,1265
|
|
20231017,134200,663974737,168,167,168,167,4796
|
|
20231017,134100,663170799,168,168,168,167,9514
|
|
20231017,134000,661581958,167,168,168,167,18521
|
|
20231017,133900,658476431,169,169,169,169,0
|
|
20231017,133800,658476431,169,169,169,169,567
|
|
20231017,133700,658380608,169,169,169,169,11002
|
|
20231017,133600,656521270,169,169,169,169,21
|
|
20231017,133500,656517721,170,170,170,170,6
|
|
20231017,133400,656516701,170,170,170,170,0
|
|
20231017,133300,656516701,170,168,170,168,101
|
|
20231017,133200,656499731,170,170,170,168,7969
|
|
20231017,133100,655154476,169,169,169,169,3301
|
|
20231017,133000,654596607,169,169,169,168,525
|
|
20231017,132900,654508382,169,169,169,169,2006
|
|
20231017,132800,654169368,170,168,170,168,45
|
|
20231017,132700,654161800,169,169,170,168,7016
|
|
20231017,132600,652980671,170,170,170,170,0
|
|
20231017,132500,652980671,170,170,170,169,3358
|
|
20231017,132400,652413144,170,170,170,170,654
|
|
20231017,132300,652301964,170,170,170,170,279
|
|
20231017,132200,652254534,170,169,170,169,3612
|
|
20231017,132100,651644102,169,168,169,168,1557
|
|
20231017,132000,651381017,169,169,169,168,1195
|
|
20231017,131900,651180062,169,169,169,168,6619
|
|
20231017,131800,650067815,170,169,171,169,18
|
|
20231017,131700,650064760,172,171,172,171,9374
|
|
20231017,131600,648461718,171,171,171,169,4588
|
|
20231017,131500,647681701,171,172,172,171,92
|
|
20231017,131400,647665896,172,172,173,171,3601
|
|
20231017,131300,647045304,172,171,174,170,39809
|
|
20231017,131200,640214945,171,169,171,169,18667
|
|
20231017,131100,637039367,170,168,170,168,30623
|
|
20231017,131000,631834870,167,167,167,167,15
|
|
20231017,130900,631832365,167,167,167,167,686
|
|
20231017,130800,631717803,167,168,168,167,12
|
|
20231017,130700,631715793,167,167,167,167,50
|
|
20231017,130600,631707443,167,167,167,167,600
|
|
20231017,130500,631607243,167,168,168,167,4
|
|
20231017,130400,631606572,168,167,168,167,1211
|
|
20231017,130300,631404334,169,167,169,167,2997
|
|
20231017,130200,630903779,169,169,169,168,1205
|
|
20231017,130100,630700153,167,167,167,167,229
|
|
20231017,130000,630661910,170,169,170,169,1396
|
|
20231017,125900,630424911,170,169,170,167,7837
|
|
20231017,125800,629108975,169,169,170,168,805
|
|
20231017,125700,628973669,170,169,170,169,1825
|
|
20231017,125600,628665216,169,169,170,169,51390
|
|
20231017,125500,619967826,169,168,169,167,5755
|
|
20231017,125400,619005286,168,169,169,168,49
|
|
20231017,125300,618997006,169,166,169,166,43946
|
|
20231017,125200,611637087,166,167,167,164,7430
|
|
20231017,125100,610414968,167,165,167,165,21846
|
|
20231017,125000,606799288,166,166,166,166,32
|
|
20231017,124900,606793976,166,166,166,166,30
|
|
20231017,124800,606788996,166,166,166,166,58
|
|
20231017,124700,606779368,166,166,166,166,4068
|
|
20231017,124600,606104080,166,166,166,166,0
|
|
20231017,124500,606104080,166,166,166,166,701
|
|
20231017,124400,605987714,166,166,166,166,61
|
|
20231017,124300,605977588,166,166,166,166,15
|
|
20231017,124200,605975098,166,166,166,166,124
|
|
20231017,124100,605954514,166,166,166,166,15
|
|
20231017,124000,605952024,166,166,166,166,179
|
|
20231017,123900,605922310,166,166,166,166,344
|
|
20231017,123800,605865206,166,166,166,166,2137
|
|
20231017,123700,605510464,166,166,166,166,7652
|
|
20231017,123600,604240232,166,166,166,166,5011
|
|
20231017,123500,603408406,166,166,166,166,319
|
|
20231017,123400,603355452,166,166,166,166,3001
|
|
20231017,123300,602857286,166,165,166,165,15
|
|
20231017,123200,602854798,166,166,166,166,1000
|
|
20231017,123100,602688798,166,166,166,166,0
|
|
20231017,123000,602688798,166,166,166,166,0
|
|
20231017,122900,602688798,166,166,166,166,4282
|
|
20231017,122800,601977986,166,166,166,166,84
|
|
20231017,122700,601964042,165,166,166,165,52994
|
|
20231017,122600,593180037,166,165,166,165,166
|
|
20231017,122500,593152614,165,165,165,165,39263
|
|
20231017,122400,586674219,165,165,165,165,3001
|
|
20231017,122300,586179054,164,165,165,164,3182
|
|
20231017,122200,585654026,165,165,165,165,208
|
|
20231017,122100,585619706,165,165,165,165,3
|
|
20231017,122000,585619211,165,165,165,165,1003
|
|
20231017,121900,585453716,165,165,165,165,40
|
|
20231017,121800,585447116,165,165,165,165,104
|
|
20231017,121700,585429956,165,165,165,165,10
|
|
20231017,121600,585428306,164,164,165,164,1425
|
|
20231017,121500,585194398,164,164,164,164,0
|
|
20231017,121400,585194398,164,165,165,164,3069
|
|
20231017,121300,584688026,164,164,164,164,0
|
|
20231017,121200,584688026,164,164,164,164,0
|
|
20231017,121100,584688026,164,164,164,164,40
|
|
20231017,121000,584681466,164,163,164,163,2827
|
|
20231017,120900,584217920,164,164,164,164,2371
|
|
20231017,120800,583829076,164,164,164,164,3312
|
|
20231017,120700,583285908,164,164,164,164,0
|
|
20231017,120600,583285908,164,164,164,164,5527
|
|
20231017,120500,582379480,164,164,164,164,3073
|
|
20231017,120400,581875508,164,164,164,164,0
|
|
20231017,120300,581875508,164,164,164,164,0
|
|
20231017,120200,581875508,164,164,164,164,16223
|
|
20231017,120100,579214936,164,164,164,164,5074
|
|
20231017,120000,578382800,164,164,164,164,82
|
|
20231017,115900,578369352,164,164,164,163,10
|
|
20231017,115800,578367713,164,164,164,164,0
|
|
20231017,115700,578367713,164,164,164,164,109
|
|
20231017,115600,578349837,164,164,164,164,5
|
|
20231017,115500,578349017,164,164,164,164,1222
|
|
20231017,115400,578148609,164,164,164,164,1
|
|
20231017,115300,578148445,162,164,164,162,27729
|
|
20231017,115200,573623054,164,164,164,164,1136
|
|
20231017,115100,573436750,165,165,165,165,167
|
|
20231017,115000,573409195,165,165,165,165,2
|
|
20231017,114900,573408865,165,165,165,165,0
|
|
20231017,114800,573408865,165,165,165,165,2
|
|
20231017,114700,573408535,165,165,165,165,14
|
|
20231017,114600,573406225,165,165,165,165,684
|
|
20231017,114500,573293365,165,165,165,165,769
|
|
20231017,114400,573166480,165,165,165,165,683
|
|
20231017,114300,573053785,165,165,165,165,65
|
|
20231017,114200,573043060,165,163,165,163,46494
|
|
20231017,114100,565441279,164,164,164,164,1208
|
|
20231017,114000,565243167,163,164,164,163,2186
|
|
20231017,113900,564886492,164,164,164,164,5
|
|
20231017,113800,564885672,164,164,164,164,0
|
|
20231017,113700,564885672,164,164,164,164,10020
|
|
20231017,113600,563242392,163,164,164,163,177
|
|
20231017,113500,563213394,164,164,164,164,54
|
|
20231017,113400,563204538,164,164,164,164,0
|
|
20231017,113300,563204538,164,164,164,164,1326
|
|
20231017,113200,562987074,164,164,164,164,2
|
|
20231017,113100,562986746,164,164,164,164,1000
|
|
20231017,113000,562822746,164,165,165,164,6061
|
|
20231017,112900,561828741,165,165,165,164,16
|
|
20231017,112800,561826105,165,165,165,165,1000
|
|
20231017,112700,561661105,163,164,164,163,4039
|
|
20231017,112600,560998852,165,165,165,165,5912
|
|
20231017,112500,560023372,165,165,165,165,0
|
|
20231017,112400,560023372,165,165,165,165,2425
|
|
20231017,112300,559623247,165,165,165,165,0
|
|
20231017,112200,559623247,165,165,165,164,298
|
|
20231017,112100,559574182,165,164,165,164,14138
|
|
20231017,112000,557253720,165,164,165,164,5000
|
|
20231017,111900,556431720,165,165,165,164,2361
|
|
20231017,111800,556044513,164,164,164,164,10
|
|
20231017,111700,556042873,164,165,165,164,43
|
|
20231017,111600,556035811,164,165,165,164,150
|
|
20231017,111500,556011161,164,165,165,164,519
|
|
20231017,111400,555926027,165,164,165,164,99
|
|
20231017,111300,555909693,165,164,165,164,4291
|
|
20231017,111200,555204666,165,165,165,165,2
|
|
20231017,111100,555204336,164,164,164,164,0
|
|
20231017,111000,555204336,164,164,164,164,1409
|
|
20231017,110900,554973260,164,163,165,163,3504
|
|
20231017,110800,554401604,165,163,165,163,812
|
|
20231017,110700,554267626,165,165,165,165,23
|
|
20231017,110600,554263831,165,163,165,163,386
|
|
20231017,110500,554200893,163,165,165,163,1893
|
|
20231017,110400,553890222,164,165,165,164,90
|
|
20231017,110300,553875452,165,165,165,165,10
|
|
20231017,110200,553873802,165,164,165,164,25116
|
|
20231017,110100,549754630,164,164,164,163,4463
|
|
20231017,110000,549022708,164,164,164,164,5568
|
|
20231017,105900,548109556,164,164,164,164,638
|
|
20231017,105800,548004924,164,164,164,164,11
|
|
20231017,105700,548003120,163,164,164,163,3
|
|
20231017,105600,548002629,164,164,164,163,18
|
|
20231017,105500,547999693,163,164,164,163,9
|
|
20231017,105400,547998218,164,163,164,163,11
|
|
20231017,105300,547996424,163,164,164,163,2011
|
|
20231017,105200,547668620,164,164,164,164,10
|
|
20231017,105100,547666980,163,164,164,163,10022
|
|
20231017,105000,546033372,164,164,164,164,532
|
|
20231017,104900,545946124,163,163,163,163,0
|
|
20231017,104800,545946124,163,164,164,163,4835
|
|
20231017,104700,545157939,164,164,164,164,115
|
|
20231017,104600,545139079,163,164,164,163,1184
|
|
20231017,104500,544945912,164,164,164,163,2037
|
|
20231017,104400,544613844,164,164,164,163,3889
|
|
20231017,104300,543978048,163,163,163,163,1000
|
|
20231017,104200,543815048,164,163,164,163,2926
|
|
20231017,104100,543337778,164,163,164,163,3738
|
|
20231017,104000,542726445,164,164,164,164,1700
|
|
20231017,103900,542447645,164,165,165,164,20172
|
|
20231017,103800,539139436,164,163,165,163,26606
|
|
20231017,103700,534775978,164,164,164,164,665
|
|
20231017,103600,534666918,164,163,164,163,1862
|
|
20231017,103500,534363402,163,163,163,163,16
|
|
20231017,103400,534360794,163,163,163,162,293
|
|
20231017,103300,534313036,163,164,164,163,557
|
|
20231017,103200,534222236,163,164,164,162,8384
|
|
20231017,103100,532855643,163,164,164,163,542
|
|
20231017,103000,532766933,164,164,164,164,2573
|
|
20231017,102900,532344961,164,164,164,164,0
|
|
20231017,102800,532344961,164,164,164,164,1101
|
|
20231017,102700,532164397,164,164,164,163,112
|
|
20231017,102600,532146031,163,164,164,163,2110
|
|
20231017,102500,531799992,164,164,164,163,1303
|
|
20231017,102400,531586340,164,163,164,163,11445
|
|
20231017,102300,529720714,163,162,163,162,2261
|
|
20231017,102200,529352897,162,162,162,162,1657
|
|
20231017,102100,529084463,162,163,163,162,12585
|
|
20231017,102000,527045627,163,162,163,162,2916
|
|
20231017,101900,526570819,163,162,163,162,1001
|
|
20231017,101800,526408656,163,162,163,162,1375
|
|
20231017,101700,526185889,163,163,163,162,4124
|
|
20231017,101600,525516827,163,162,163,162,17112
|
|
20231017,101500,522741527,163,163,163,160,8253
|
|
20231017,101400,521408500,161,164,164,161,47369
|
|
20231017,101300,513735012,164,164,164,164,301
|
|
20231017,101200,513685648,164,164,164,164,645
|
|
20231017,101100,513579868,164,164,164,163,53
|
|
20231017,101000,513571195,164,163,164,163,7335
|
|
20231017,100900,512375550,163,164,165,163,45262
|
|
20231017,100800,504982443,166,165,166,165,1299
|
|
20231017,100700,504767247,165,165,165,165,39583
|
|
20231017,100600,498236052,165,165,165,164,729
|
|
20231017,100500,498115768,165,165,165,164,6218
|
|
20231017,100400,497089808,165,165,165,165,2498
|
|
20231017,100300,496677638,165,164,165,164,55529
|
|
20231017,100200,487570881,164,163,164,163,9603
|
|
20231017,100100,486005571,164,164,164,164,8
|
|
20231017,100000,486004259,163,164,164,163,3164
|
|
20231017,095900,485487531,164,164,164,163,2491
|
|
20231017,095800,485080007,164,163,164,163,623
|
|
20231017,095700,484978284,163,163,163,163,9161
|
|
20231017,095600,483485041,164,164,164,163,13041
|
|
20231017,095500,481357467,164,164,164,164,7253
|
|
20231017,095400,480167975,164,162,164,162,14729
|
|
20231017,095300,477774318,162,163,163,162,91
|
|
20231017,095200,477759535,163,163,163,163,2725
|
|
20231017,095100,477315360,163,163,163,163,120
|
|
20231017,095000,477295800,163,163,163,162,6464
|
|
20231017,094900,476244491,163,164,164,163,5729
|
|
20231017,094800,475309362,164,163,164,162,3556
|
|
20231017,094700,474732136,163,163,164,163,20
|
|
20231017,094600,474728875,163,161,163,161,49951
|
|
20231017,094500,466645988,161,161,161,161,14000
|
|
20231017,094400,464391988,162,162,163,161,51492
|
|
20231017,094300,456088884,163,162,163,162,14879
|
|
20231017,094200,453673607,163,163,163,162,14638
|
|
20231017,094100,451291535,163,162,164,162,14653
|
|
20231017,094000,448916728,162,164,164,162,14088
|
|
20231017,093900,446626742,164,164,165,163,28062
|
|
20231017,093800,442042366,164,164,164,164,1956
|
|
20231017,093700,441721582,165,165,165,163,1038
|
|
20231017,093600,441552093,165,165,165,163,24463
|
|
20231017,093500,437562290,165,166,166,163,43377
|
|
20231017,093400,430450526,166,166,166,163,25599
|
|
20231017,093300,426236213,166,167,167,164,12340
|
|
20231017,093200,424200717,167,167,167,165,36909
|
|
20231017,093100,418079194,167,167,168,166,31875
|
|
20231017,093000,412765168,167,167,167,166,13473
|
|
20231017,092900,410526706,167,167,167,167,1495
|
|
20231017,092800,410277041,167,167,167,166,25855
|
|
20231017,092700,405959289,167,164,167,164,43060
|
|
20231017,092600,398814745,164,165,166,163,66074
|
|
20231017,092500,388008071,164,167,167,164,33693
|
|
20231017,092400,382446842,167,168,168,166,7223
|
|
20231017,092300,381243930,168,167,168,167,290
|
|
20231017,092200,381195300,167,166,169,166,10103
|
|
20231017,092100,379504129,165,167,168,164,50571
|
|
20231017,092000,371131772,167,168,170,167,63851
|
|
20231017,091900,360417284,168,170,171,168,15334
|
|
20231017,091800,357814212,170,171,171,168,91577
|
|
20231017,091700,342193443,171,171,171,171,0
|
|
20231017,091600,342193443,171,171,171,171,0
|
|
20231017,091500,342193443,171,167,171,165,119153
|
|
20231017,091400,322095529,168,161,168,161,171591
|
|
20231017,091300,293937725,161,156,161,156,111488
|
|
20231017,091200,276185392,157,156,158,155,70512
|
|
20231017,091100,265135633,155,153,157,153,144721
|
|
20231017,091000,242767975,154,157,159,150,348962
|
|
20231017,090900,189161561,159,156,159,155,176819
|
|
20231017,090800,161556308,154,154,154,154,0
|
|
20231017,090700,161556308,154,157,158,154,102450
|
|
20231017,090600,145579802,158,159,161,156,147309
|
|
20231017,090500,122240854,159,165,165,157,259178
|
|
20231017,090400,80567042,166,167,167,163,70636
|
|
20231017,090300,68887575,167,164,169,162,149201
|
|
20231017,090200,44339311,162,170,171,162,263446
|
|
20231017,090100,0,191,191,191,191,0
|
|
20231017,090000,0,191,191,191,191,0
|