641 lines
29 KiB
CSV
641 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,193800,1846828990,576,576,576,576,39474
|
|
20230927,193700,1846828990,576,576,576,576,0
|
|
20230927,193600,1846828990,576,576,576,576,0
|
|
20230927,193500,1846828990,576,576,576,576,0
|
|
20230927,193400,1846828990,576,576,576,576,0
|
|
20230927,193300,1846828990,576,576,576,576,0
|
|
20230927,193200,1846828990,576,576,576,576,0
|
|
20230927,193100,1846828990,576,576,576,576,0
|
|
20230927,193000,1846828990,576,576,576,576,0
|
|
20230927,192900,1846828990,576,576,576,576,0
|
|
20230927,192800,1846828990,576,576,576,576,0
|
|
20230927,192700,1846828990,576,576,576,576,0
|
|
20230927,192600,1846828990,576,576,576,576,0
|
|
20230927,192500,1846828990,576,576,576,576,0
|
|
20230927,192400,1846828990,576,576,576,576,0
|
|
20230927,192300,1846828990,576,576,576,576,0
|
|
20230927,192200,1846828990,576,576,576,576,0
|
|
20230927,192100,1846828990,576,576,576,576,0
|
|
20230927,192000,1846828990,576,576,576,576,0
|
|
20230927,191900,1846828990,576,576,576,576,0
|
|
20230927,191800,1846828990,576,576,576,576,0
|
|
20230927,191700,1846828990,576,576,576,576,0
|
|
20230927,191600,1846828990,576,576,576,576,0
|
|
20230927,191500,1846828990,576,576,576,576,0
|
|
20230927,191400,1846828990,576,576,576,576,0
|
|
20230927,191300,1846828990,576,576,576,576,0
|
|
20230927,191200,1846828990,576,576,576,576,0
|
|
20230927,191100,1846828990,576,576,576,576,0
|
|
20230927,191000,1846828990,576,576,576,576,0
|
|
20230927,190900,1846828990,576,576,576,576,0
|
|
20230927,190800,1846828990,576,576,576,576,39474
|
|
20230927,190700,1846828990,576,576,576,576,0
|
|
20230927,190600,1846828990,576,576,576,576,0
|
|
20230927,190500,1846828990,576,576,576,576,0
|
|
20230927,190400,1846828990,576,576,576,576,0
|
|
20230927,190300,1846828990,576,576,576,576,0
|
|
20230927,190200,1846828990,576,576,576,576,0
|
|
20230927,190100,1846828990,576,576,576,576,0
|
|
20230927,190000,1846828990,576,576,576,576,0
|
|
20230927,185900,1846828990,576,576,576,576,0
|
|
20230927,185800,1846828990,576,576,576,576,0
|
|
20230927,185700,1846828990,576,576,576,576,0
|
|
20230927,185600,1846828990,576,576,576,576,0
|
|
20230927,185500,1846828990,576,576,576,576,0
|
|
20230927,185400,1846828990,576,576,576,576,0
|
|
20230927,185300,1846828990,576,576,576,576,0
|
|
20230927,185200,1846828990,576,576,576,576,0
|
|
20230927,185100,1846828990,576,576,576,576,0
|
|
20230927,185000,1846828990,576,576,576,576,0
|
|
20230927,184900,1846828990,576,576,576,576,0
|
|
20230927,184800,1846828990,576,576,576,576,0
|
|
20230927,184700,1846828990,576,576,576,576,0
|
|
20230927,184600,1846828990,576,576,576,576,0
|
|
20230927,184500,1846828990,576,576,576,576,0
|
|
20230927,184400,1846828990,576,576,576,576,0
|
|
20230927,184300,1846828990,576,576,576,576,0
|
|
20230927,184200,1846828990,576,576,576,576,0
|
|
20230927,184100,1846828990,576,576,576,576,0
|
|
20230927,184000,1846828990,576,576,576,576,0
|
|
20230927,183900,1846828990,576,576,576,576,0
|
|
20230927,183800,1846828990,576,576,576,576,39474
|
|
20230927,183700,1846828990,576,576,576,576,0
|
|
20230927,183600,1846828990,576,576,576,576,0
|
|
20230927,183500,1846828990,576,576,576,576,0
|
|
20230927,183400,1846828990,576,576,576,576,0
|
|
20230927,183300,1846828990,576,576,576,576,0
|
|
20230927,183200,1846828990,576,576,576,576,0
|
|
20230927,183100,1846828990,576,576,576,576,0
|
|
20230927,183000,1846828990,576,576,576,576,0
|
|
20230927,182900,1846828990,576,576,576,576,0
|
|
20230927,182800,1846828990,576,576,576,576,0
|
|
20230927,182700,1846828990,576,576,576,576,0
|
|
20230927,182600,1846828990,576,576,576,576,0
|
|
20230927,182500,1846828990,576,576,576,576,0
|
|
20230927,182400,1846828990,576,576,576,576,0
|
|
20230927,182300,1846828990,576,576,576,576,0
|
|
20230927,182200,1846828990,576,576,576,576,0
|
|
20230927,182100,1846828990,576,576,576,576,0
|
|
20230927,182000,1846828990,576,576,576,576,0
|
|
20230927,181900,1846828990,576,576,576,576,0
|
|
20230927,181800,1846828990,576,576,576,576,0
|
|
20230927,181700,1846828990,576,576,576,576,0
|
|
20230927,181600,1846828990,576,576,576,576,0
|
|
20230927,181500,1846828990,576,576,576,576,0
|
|
20230927,181400,1846828990,576,576,576,576,0
|
|
20230927,181300,1846828990,576,576,576,576,0
|
|
20230927,181200,1846828990,576,576,576,576,0
|
|
20230927,181100,1846828990,576,576,576,576,0
|
|
20230927,181000,1846828990,576,576,576,576,0
|
|
20230927,180900,1846828990,576,576,576,576,0
|
|
20230927,180800,1846828990,576,576,576,576,39474
|
|
20230927,180700,1846828990,576,576,576,576,0
|
|
20230927,180600,1846828990,576,576,576,576,0
|
|
20230927,180500,1846828990,576,576,576,576,0
|
|
20230927,180400,1846828990,576,576,576,576,0
|
|
20230927,180300,1846828990,576,576,576,576,0
|
|
20230927,180200,1846828990,576,576,576,576,0
|
|
20230927,180100,1846828990,576,576,576,576,0
|
|
20230927,180000,1846828990,576,576,576,576,0
|
|
20230927,175900,1846828990,576,576,576,576,0
|
|
20230927,175800,1846828990,576,576,576,576,0
|
|
20230927,175700,1846828990,576,576,576,576,0
|
|
20230927,175600,1846828990,576,576,576,576,0
|
|
20230927,175500,1846828990,576,576,576,576,0
|
|
20230927,175400,1846828990,576,576,576,576,0
|
|
20230927,175300,1846828990,576,576,576,576,0
|
|
20230927,175200,1846828990,576,576,576,576,0
|
|
20230927,175100,1846828990,576,576,576,576,0
|
|
20230927,175000,1846828990,576,576,576,576,0
|
|
20230927,174900,1846828990,576,576,576,576,0
|
|
20230927,174800,1846828990,576,576,576,576,0
|
|
20230927,174700,1846828990,576,576,576,576,0
|
|
20230927,174600,1846828990,576,576,576,576,0
|
|
20230927,174500,1846828990,576,576,576,576,0
|
|
20230927,174400,1846828990,576,576,576,576,0
|
|
20230927,174300,1846828990,576,576,576,576,0
|
|
20230927,174200,1846828990,576,576,576,576,0
|
|
20230927,174100,1846828990,576,576,576,576,0
|
|
20230927,174000,1846828990,576,576,576,576,0
|
|
20230927,173900,1846828990,576,576,576,576,0
|
|
20230927,173800,1846828990,576,576,576,576,39474
|
|
20230927,173700,1846828990,576,576,576,576,0
|
|
20230927,173600,1846828990,576,576,576,576,0
|
|
20230927,173500,1846828990,576,576,576,576,0
|
|
20230927,173400,1846828990,576,576,576,576,0
|
|
20230927,173300,1846828990,576,576,576,576,0
|
|
20230927,173200,1846828990,576,576,576,576,0
|
|
20230927,173100,1846828990,576,576,576,576,0
|
|
20230927,173000,1846828990,576,576,576,576,0
|
|
20230927,172900,1846828990,576,576,576,576,0
|
|
20230927,172800,1846828990,576,576,576,576,0
|
|
20230927,172700,1846828990,576,576,576,576,0
|
|
20230927,172600,1846828990,576,576,576,576,0
|
|
20230927,172500,1846828990,576,576,576,576,0
|
|
20230927,172400,1846828990,576,576,576,576,0
|
|
20230927,172300,1846828990,576,576,576,576,0
|
|
20230927,172200,1846828990,576,576,576,576,0
|
|
20230927,172100,1846828990,576,576,576,576,0
|
|
20230927,172000,1846828990,576,576,576,576,0
|
|
20230927,171900,1846828990,576,576,576,576,0
|
|
20230927,171800,1846828990,576,576,576,576,0
|
|
20230927,171700,1846828990,576,576,576,576,0
|
|
20230927,171600,1846828990,576,576,576,576,0
|
|
20230927,171500,1846828990,576,576,576,576,0
|
|
20230927,171400,1846828990,576,576,576,576,0
|
|
20230927,171300,1846828990,576,576,576,576,0
|
|
20230927,171200,1846828990,576,576,576,576,0
|
|
20230927,171100,1846828990,576,576,576,576,0
|
|
20230927,171000,1846828990,576,576,576,576,0
|
|
20230927,170900,1846828990,576,576,576,576,0
|
|
20230927,170800,1846828990,576,576,576,576,39474
|
|
20230927,170700,1846828990,576,576,576,576,0
|
|
20230927,170600,1846828990,576,576,576,576,0
|
|
20230927,170500,1846828990,576,576,576,576,0
|
|
20230927,170400,1846828990,576,576,576,576,0
|
|
20230927,170300,1846828990,576,576,576,576,0
|
|
20230927,170200,1846828990,576,576,576,576,0
|
|
20230927,170100,1846828990,576,576,576,576,0
|
|
20230927,170000,1846828990,576,576,576,576,0
|
|
20230927,165900,1846828990,576,576,576,576,0
|
|
20230927,165800,1846828990,576,576,576,576,0
|
|
20230927,165700,1846828990,576,576,576,576,0
|
|
20230927,165600,1846828990,576,576,576,576,0
|
|
20230927,165500,1846828990,576,576,576,576,0
|
|
20230927,165400,1846828990,576,576,576,576,0
|
|
20230927,165300,1846828990,576,576,576,576,0
|
|
20230927,165200,1846828990,576,576,576,576,0
|
|
20230927,165100,1846828990,576,576,576,576,0
|
|
20230927,165000,1846828990,576,576,576,576,0
|
|
20230927,164900,1846828990,576,576,576,576,0
|
|
20230927,164800,1846828990,576,576,576,576,0
|
|
20230927,164700,1846828990,576,576,576,576,0
|
|
20230927,164600,1846828990,576,576,576,576,0
|
|
20230927,164500,1846828990,576,576,576,576,0
|
|
20230927,164400,1846828990,576,576,576,576,0
|
|
20230927,164300,1846828990,576,576,576,576,0
|
|
20230927,164200,1846828990,576,576,576,576,0
|
|
20230927,164100,1846828990,576,576,576,576,0
|
|
20230927,164000,1846828990,576,576,576,576,0
|
|
20230927,163900,1846828990,576,576,576,576,0
|
|
20230927,163800,1846828990,576,576,576,576,39474
|
|
20230927,163700,1846828990,576,576,576,576,0
|
|
20230927,163600,1846828990,576,576,576,576,0
|
|
20230927,163500,1846828990,576,576,576,576,0
|
|
20230927,163400,1846828990,576,576,576,576,0
|
|
20230927,163300,1846828990,576,576,576,576,0
|
|
20230927,163200,1846828990,576,576,576,576,0
|
|
20230927,163100,1846828990,576,576,576,576,0
|
|
20230927,163000,1846828990,576,576,576,576,0
|
|
20230927,162900,1846828990,576,576,576,576,0
|
|
20230927,162800,1846828990,576,576,576,576,0
|
|
20230927,162700,1846828990,576,576,576,576,0
|
|
20230927,162600,1846828990,576,576,576,576,0
|
|
20230927,162500,1846828990,576,576,576,576,0
|
|
20230927,162400,1846828990,576,576,576,576,0
|
|
20230927,162300,1846828990,576,576,576,576,0
|
|
20230927,162200,1846828990,576,576,576,576,0
|
|
20230927,162100,1846828990,576,576,576,576,0
|
|
20230927,162000,1846828990,576,576,576,576,0
|
|
20230927,161900,1846828990,576,576,576,576,0
|
|
20230927,161800,1846828990,576,576,576,576,0
|
|
20230927,161700,1846828990,576,576,576,576,0
|
|
20230927,161600,1846828990,576,576,576,576,0
|
|
20230927,161500,1846828990,576,576,576,576,0
|
|
20230927,161400,1846828990,576,576,576,576,0
|
|
20230927,161300,1846828990,576,576,576,576,0
|
|
20230927,161200,1846828990,576,576,576,576,0
|
|
20230927,161100,1846828990,576,576,576,576,0
|
|
20230927,161000,1846828990,576,576,576,576,0
|
|
20230927,160900,1846828990,576,576,576,576,0
|
|
20230927,160800,1846828990,576,576,576,576,39474
|
|
20230927,160700,1846828990,576,576,576,576,0
|
|
20230927,160600,1846828990,576,576,576,576,0
|
|
20230927,160500,1846828990,576,576,576,576,0
|
|
20230927,160400,1846828990,576,576,576,576,0
|
|
20230927,160300,1846828990,576,576,576,576,0
|
|
20230927,160200,1846828990,576,576,576,576,0
|
|
20230927,160100,1846828990,576,576,576,576,0
|
|
20230927,160000,1846828990,576,576,576,576,0
|
|
20230927,155900,1846828990,576,576,576,576,0
|
|
20230927,155800,1846828990,576,576,576,576,0
|
|
20230927,155700,1846828990,576,576,576,576,0
|
|
20230927,155600,1846828990,576,576,576,576,0
|
|
20230927,155500,1846828990,576,576,576,576,0
|
|
20230927,155400,1846828990,576,576,576,576,0
|
|
20230927,155300,1846828990,576,576,576,576,0
|
|
20230927,155200,1846828990,576,576,576,576,0
|
|
20230927,155100,1846828990,576,576,576,576,0
|
|
20230927,155000,1846828990,576,576,576,576,0
|
|
20230927,154900,1846828990,576,576,576,576,0
|
|
20230927,154800,1846828990,576,576,576,576,0
|
|
20230927,154700,1846828990,576,576,576,576,0
|
|
20230927,154600,1846828990,576,576,576,576,0
|
|
20230927,154500,1846828990,576,576,576,576,0
|
|
20230927,154400,1846828990,576,576,576,576,0
|
|
20230927,154300,1846828990,576,576,576,576,0
|
|
20230927,154200,1846828990,576,576,576,576,0
|
|
20230927,154100,1846828990,576,576,576,576,0
|
|
20230927,154000,1846828990,576,576,576,576,0
|
|
20230927,153900,1846828990,576,576,576,576,0
|
|
20230927,153800,1846828990,576,576,576,576,39474
|
|
20230927,153700,1846828990,576,576,576,576,0
|
|
20230927,153600,1846828990,576,576,576,576,0
|
|
20230927,153500,1846828990,576,576,576,576,0
|
|
20230927,153400,1846828990,576,576,576,576,0
|
|
20230927,153300,1846828990,576,576,576,576,0
|
|
20230927,153200,1846828990,576,576,576,576,0
|
|
20230927,153100,1846828990,576,576,576,576,0
|
|
20230927,153000,1846828990,576,576,576,576,39474
|
|
20230927,152900,1824091966,578,578,578,578,0
|
|
20230927,152800,1824091966,578,578,578,578,0
|
|
20230927,152700,1824091966,578,578,578,578,0
|
|
20230927,152600,1824091966,578,578,578,578,0
|
|
20230927,152500,1824091966,578,578,578,578,0
|
|
20230927,152400,1824091966,578,578,578,578,0
|
|
20230927,152300,1824091966,578,578,578,578,0
|
|
20230927,152200,1824091966,578,578,578,578,0
|
|
20230927,152100,1824091966,578,578,578,578,0
|
|
20230927,152000,1824091966,578,578,578,578,0
|
|
20230927,151900,1824091966,578,577,578,575,17403
|
|
20230927,151800,1814068765,577,576,578,576,32489
|
|
20230927,151700,1795326287,576,578,578,574,48550
|
|
20230927,151600,1767454244,575,578,578,574,9314
|
|
20230927,151500,1762097493,577,578,578,577,3557
|
|
20230927,151400,1760041617,578,576,578,575,9950
|
|
20230927,151300,1754313492,577,577,578,576,7797
|
|
20230927,151200,1749814664,578,579,579,577,11086
|
|
20230927,151100,1743412010,578,578,579,577,4205
|
|
20230927,151000,1740982487,578,579,579,578,3420
|
|
20230927,150900,1739005635,579,579,580,576,1299
|
|
20230927,150800,1738256987,579,580,580,576,1750
|
|
20230927,150700,1737245433,580,580,580,578,3509
|
|
20230927,150600,1735216018,580,579,580,577,2524
|
|
20230927,150500,1733755050,580,578,580,576,7107
|
|
20230927,150400,1729653346,578,578,578,577,2040
|
|
20230927,150300,1728475618,578,579,580,577,1936
|
|
20230927,150200,1727358217,579,577,580,575,32626
|
|
20230927,150100,1708529334,577,576,577,574,16379
|
|
20230927,150000,1699117109,576,578,578,575,20264
|
|
20230927,145900,1687427476,578,579,579,578,13847
|
|
20230927,145800,1679423900,580,578,580,577,23251
|
|
20230927,145700,1666000773,578,580,580,578,9264
|
|
20230927,145600,1660644716,580,580,580,580,0
|
|
20230927,145500,1660644716,580,579,580,578,8619
|
|
20230927,145400,1655662828,579,581,581,578,29450
|
|
20230927,145300,1638631160,581,580,581,580,470
|
|
20230927,145200,1638358546,579,579,579,579,1782
|
|
20230927,145100,1637326768,580,581,581,580,1361
|
|
20230927,145000,1636537387,580,581,581,580,4008
|
|
20230927,144900,1634212745,581,580,581,580,7764
|
|
20230927,144800,1629707531,582,582,582,582,0
|
|
20230927,144700,1629707531,582,581,582,579,23429
|
|
20230927,144600,1616133233,581,582,583,581,6005
|
|
20230927,144500,1612643294,582,582,584,582,10450
|
|
20230927,144400,1606551284,580,581,584,580,18324
|
|
20230927,144300,1595911845,581,579,581,579,5868
|
|
20230927,144200,1592509066,579,579,580,579,5450
|
|
20230927,144100,1589353514,580,579,580,579,40
|
|
20230927,144000,1589330347,579,579,579,578,12178
|
|
20230927,143900,1582280463,579,578,579,577,4006
|
|
20230927,143800,1579964995,578,578,580,577,10177
|
|
20230927,143700,1574082724,578,578,578,577,4591
|
|
20230927,143600,1571432397,580,578,580,578,712
|
|
20230927,143500,1571019771,580,580,580,577,2594
|
|
20230927,143400,1569515254,580,577,580,577,2336
|
|
20230927,143300,1568165134,577,577,577,576,7206
|
|
20230927,143200,1564007331,579,579,579,577,5503
|
|
20230927,143100,1560831005,578,578,579,578,3
|
|
20230927,143000,1560829270,580,578,580,578,3220
|
|
20230927,142900,1558966082,579,577,579,577,1765
|
|
20230927,142800,1557946053,577,577,577,576,14192
|
|
20230927,142700,1549769007,577,577,577,577,240
|
|
20230927,142600,1549630527,578,579,580,578,1502
|
|
20230927,142500,1548762212,580,579,580,579,447
|
|
20230927,142400,1548503295,580,579,580,577,2534
|
|
20230927,142300,1547037968,577,581,581,577,7056
|
|
20230927,142200,1542942211,580,580,581,580,2195
|
|
20230927,142100,1541669081,581,578,581,578,1083
|
|
20230927,142000,1541043015,578,578,578,577,9738
|
|
20230927,141900,1535422777,578,578,578,578,250
|
|
20230927,141800,1535278277,580,580,580,580,1278
|
|
20230927,141700,1534537037,580,580,581,577,5553
|
|
20230927,141600,1531328107,581,582,582,581,356
|
|
20230927,141500,1531121266,582,581,582,581,18376
|
|
20230927,141400,1520438558,581,581,581,580,317
|
|
20230927,141300,1520254422,580,582,582,580,233
|
|
20230927,141200,1520119191,581,581,582,581,1642
|
|
20230927,141100,1519164730,579,580,581,579,4502
|
|
20230927,141000,1516555327,580,579,580,579,125
|
|
20230927,140900,1516482832,579,579,580,579,1133
|
|
20230927,140800,1515826797,579,579,579,578,1677
|
|
20230927,140700,1514856171,579,581,581,579,1289
|
|
20230927,140600,1514108769,580,581,581,580,610
|
|
20230927,140500,1513754411,581,581,581,581,4880
|
|
20230927,140400,1510919131,581,579,581,578,2971
|
|
20230927,140300,1509197380,579,579,579,579,500
|
|
20230927,140200,1508907880,579,578,579,578,1045
|
|
20230927,140100,1508303069,577,577,577,577,365
|
|
20230927,140000,1508092464,577,579,581,577,4986
|
|
20230927,135900,1505210084,579,577,579,577,4942
|
|
20230927,135800,1502358361,577,577,577,576,34933
|
|
20230927,135700,1482202423,576,577,577,576,5275
|
|
20230927,135600,1479161256,577,577,578,577,5721
|
|
20230927,135500,1475859994,577,578,578,577,6144
|
|
20230927,135400,1472309498,579,578,579,578,42
|
|
20230927,135300,1472285220,578,576,578,576,1004
|
|
20230927,135200,1471706048,577,575,578,574,1112
|
|
20230927,135100,1471065613,576,574,576,574,2888
|
|
20230927,135000,1469404677,574,573,574,572,8439
|
|
20230927,134900,1464567296,573,579,579,573,62897
|
|
20230927,134800,1428356723,580,580,580,580,500
|
|
20230927,134700,1428066723,581,580,581,578,5631
|
|
20230927,134600,1424807212,580,580,580,580,1
|
|
20230927,134500,1424806632,581,581,581,581,152
|
|
20230927,134400,1424718320,581,580,581,579,1500
|
|
20230927,134300,1423847819,581,579,581,579,1003
|
|
20230927,134200,1423267076,581,580,581,579,6172
|
|
20230927,134100,1419691330,581,579,581,577,7700
|
|
20230927,134000,1415242408,581,582,582,577,19448
|
|
20230927,133900,1404000740,582,578,582,578,107
|
|
20230927,133800,1403938584,577,582,582,577,15186
|
|
20230927,133700,1395156663,584,584,584,583,1784
|
|
20230927,133600,1394116434,585,581,585,580,15518
|
|
20230927,133500,1385091451,583,583,583,583,4
|
|
20230927,133400,1385089119,583,581,583,580,195
|
|
20230927,133300,1384975889,583,583,583,583,1
|
|
20230927,133200,1384975306,584,582,584,581,1197
|
|
20230927,133100,1384279186,582,584,584,581,2276
|
|
20230927,133000,1382955323,585,583,585,579,7277
|
|
20230927,132900,1378724986,584,581,584,581,2336
|
|
20230927,132800,1377365343,581,581,582,581,464
|
|
20230927,132700,1377095758,582,582,583,576,3306
|
|
20230927,132600,1375181525,582,581,583,581,620
|
|
20230927,132500,1374821091,580,580,580,580,3544
|
|
20230927,132400,1372765571,580,579,580,579,3761
|
|
20230927,132300,1370586937,577,577,579,576,2214
|
|
20230927,132200,1369308735,577,580,581,575,22834
|
|
20230927,132100,1356120416,580,580,580,580,370
|
|
20230927,132000,1355905816,580,581,581,576,5169
|
|
20230927,131900,1352920902,581,580,581,580,3450
|
|
20230927,131800,1350916552,580,580,580,580,969
|
|
20230927,131700,1350354532,578,578,578,578,506
|
|
20230927,131600,1350062064,578,575,578,574,2093
|
|
20230927,131500,1348855082,575,574,575,574,3697
|
|
20230927,131400,1346731807,575,577,577,572,12382
|
|
20230927,131300,1339625129,577,578,578,575,23682
|
|
20230927,131200,1325984452,578,580,580,578,7466
|
|
20230927,131100,1321667144,580,581,581,579,3908
|
|
20230927,131000,1319401542,581,581,581,580,6696
|
|
20230927,130900,1315516564,581,583,584,581,4285
|
|
20230927,130800,1313021767,583,583,583,581,3574
|
|
20230927,130700,1310940647,581,586,587,581,20341
|
|
20230927,130600,1299056087,586,589,589,585,25310
|
|
20230927,130500,1284220328,589,586,590,584,18541
|
|
20230927,130400,1273334220,586,587,587,583,4059
|
|
20230927,130300,1270953419,587,579,593,578,12731
|
|
20230927,130200,1263455358,582,583,583,577,16900
|
|
20230927,130100,1253643459,583,585,588,583,6774
|
|
20230927,130000,1249683712,585,592,593,585,21204
|
|
20230927,125900,1237213677,592,590,592,585,35232
|
|
20230927,125800,1216420699,589,595,596,589,68947
|
|
20230927,125700,1175639942,595,589,595,589,41826
|
|
20230927,125600,1150846783,589,581,590,581,38960
|
|
20230927,125500,1128052203,582,582,582,581,3388
|
|
20230927,125400,1126082537,582,579,582,578,6904
|
|
20230927,125300,1122068688,580,581,583,580,15809
|
|
20230927,125200,1112883159,580,577,580,577,17991
|
|
20230927,125100,1102462189,577,576,577,576,2849
|
|
20230927,125000,1100819133,577,577,577,577,902
|
|
20230927,124900,1100298679,577,577,577,576,613
|
|
20230927,124800,1099945082,577,576,577,576,1784
|
|
20230927,124700,1098916619,576,576,576,576,600
|
|
20230927,124600,1098571019,576,572,576,572,5462
|
|
20230927,124500,1095439622,571,571,571,571,6177
|
|
20230927,124400,1091912555,571,571,571,570,1919
|
|
20230927,124300,1090818510,571,572,572,571,5611
|
|
20230927,124200,1087612626,571,572,572,571,1665
|
|
20230927,124100,1086661641,572,572,572,572,10
|
|
20230927,124000,1086655921,571,571,571,570,1001
|
|
20230927,123900,1086084950,571,571,571,571,77
|
|
20230927,123800,1086040983,571,571,571,571,339
|
|
20230927,123700,1085847414,571,571,571,570,3544
|
|
20230927,123600,1083827141,571,570,571,570,2093
|
|
20230927,123500,1082634038,570,571,572,570,5856
|
|
20230927,123400,1079295284,571,571,571,571,1841
|
|
20230927,123300,1078244073,571,571,571,571,1436
|
|
20230927,123200,1077424117,571,571,571,571,778
|
|
20230927,123100,1076979879,571,572,572,571,2033
|
|
20230927,123000,1075818413,571,571,571,571,371
|
|
20230927,122900,1075606572,571,571,571,571,320
|
|
20230927,122800,1075423852,572,572,572,572,10
|
|
20230927,122700,1075418132,572,572,572,572,1
|
|
20230927,122600,1075417560,570,570,570,570,0
|
|
20230927,122500,1075417560,570,570,570,570,8000
|
|
20230927,122400,1070857560,570,570,570,570,354
|
|
20230927,122300,1070655780,570,570,570,570,2026
|
|
20230927,122200,1069500960,569,573,573,569,9143
|
|
20230927,122100,1064288881,573,571,573,570,2221
|
|
20230927,122000,1063021702,571,572,572,571,3
|
|
20230927,121900,1063019988,572,572,572,572,0
|
|
20230927,121800,1063019988,572,570,572,569,3298
|
|
20230927,121700,1061139271,570,570,570,570,10001
|
|
20230927,121600,1055438701,570,569,570,568,1451
|
|
20230927,121500,1054613819,569,571,573,569,17672
|
|
20230927,121400,1044540533,570,570,570,570,150
|
|
20230927,121300,1044455033,570,570,570,570,80
|
|
20230927,121200,1044409433,570,570,570,569,3025
|
|
20230927,121100,1042687183,570,569,570,569,273
|
|
20230927,121000,1042531646,568,569,569,568,3714
|
|
20230927,120900,1040418394,569,570,570,569,5546
|
|
20230927,120800,1037260670,570,571,571,570,649
|
|
20230927,120700,1036890421,570,570,570,569,8837
|
|
20230927,120600,1031856481,570,574,575,570,23314
|
|
20230927,120500,1018554665,574,574,574,574,1392
|
|
20230927,120400,1017755657,575,575,575,575,1
|
|
20230927,120300,1017755082,575,573,576,573,1040
|
|
20230927,120200,1017157916,573,572,573,572,1000
|
|
20230927,120100,1016585911,571,571,572,571,429
|
|
20230927,120000,1016340946,571,572,573,571,2768
|
|
20230927,115900,1014759722,572,572,572,572,216
|
|
20230927,115800,1014636170,572,572,572,572,1020
|
|
20230927,115700,1014052730,570,571,571,570,5124
|
|
20230927,115600,1011127769,571,571,572,571,6174
|
|
20230927,115500,1007601294,572,572,572,572,2339
|
|
20230927,115400,1006263386,572,572,572,572,5124
|
|
20230927,115300,1003332458,573,574,574,573,104
|
|
20230927,115200,1003272813,574,574,574,574,319
|
|
20230927,115100,1003089707,575,575,575,575,440
|
|
20230927,115000,1002836707,573,570,573,570,1517
|
|
20230927,114900,1001970466,573,571,573,570,15931
|
|
20230927,114800,992874672,570,571,571,570,7480
|
|
20230927,114700,988606976,571,572,572,571,3769
|
|
20230927,114600,986452108,572,575,576,572,5051
|
|
20230927,114500,983554844,576,577,578,571,4905
|
|
20230927,114400,980742912,578,574,578,572,10872
|
|
20230927,114300,974510597,575,574,575,573,6146
|
|
20230927,114200,970986231,576,576,576,576,0
|
|
20230927,114100,970986231,576,575,576,573,1903
|
|
20230927,114000,969890132,573,573,573,573,2
|
|
20230927,113900,969888986,573,575,575,573,550
|
|
20230927,113800,969573636,576,576,578,570,23232
|
|
20230927,113700,956238527,576,578,578,576,3300
|
|
20230927,113600,954337127,578,578,579,576,1297
|
|
20230927,113500,953589777,579,579,579,579,388
|
|
20230927,113400,953365125,579,579,580,579,2801
|
|
20230927,113300,951741089,580,579,580,579,1169
|
|
20230927,113200,951063175,579,579,579,579,6
|
|
20230927,113100,951059701,579,579,579,579,397
|
|
20230927,113000,950829838,579,576,579,576,5737
|
|
20230927,112900,947520121,576,576,576,576,2782
|
|
20230927,112800,945917689,575,575,576,574,2879
|
|
20230927,112700,944263201,575,575,575,574,336
|
|
20230927,112600,944070085,575,575,575,575,2052
|
|
20230927,112500,942890185,576,575,576,575,2682
|
|
20230927,112400,941348034,575,575,576,574,3322
|
|
20230927,112300,939440088,575,575,575,574,2148
|
|
20230927,112200,938207132,575,576,576,575,2117
|
|
20230927,112100,936989298,576,576,576,575,2956
|
|
20230927,112000,935286744,576,576,576,576,2000
|
|
20230927,111900,934134744,576,575,578,575,4987
|
|
20230927,111800,931260726,575,579,580,575,3080
|
|
20230927,111700,929486205,575,579,580,575,34610
|
|
20230927,111600,909550495,580,580,580,580,683
|
|
20230927,111500,909154355,581,579,581,579,5166
|
|
20230927,111400,906158880,580,580,580,579,6206
|
|
20230927,111300,902564759,580,581,581,580,5216
|
|
20230927,111200,899539101,581,581,581,581,597
|
|
20230927,111100,899192244,581,580,582,580,1736
|
|
20230927,111000,898184745,580,582,582,580,4761
|
|
20230927,110900,895422725,582,582,582,582,14
|
|
20230927,110800,895414577,582,582,582,580,466
|
|
20230927,110700,895144289,580,579,580,579,4066
|
|
20230927,110600,892788009,579,579,580,579,1367
|
|
20230927,110500,891996214,579,579,579,579,0
|
|
20230927,110400,891996214,579,578,579,578,2755
|
|
20230927,110300,890401219,578,577,579,577,3666
|
|
20230927,110200,888282365,579,576,579,576,4277
|
|
20230927,110100,885815200,576,578,578,576,24411
|
|
20230927,110000,871740522,578,579,580,578,4778
|
|
20230927,105900,868974201,580,580,580,580,1
|
|
20230927,105800,868973621,580,578,580,577,237
|
|
20230927,105700,868836864,580,577,580,576,11783
|
|
20230927,105600,862027096,577,579,579,576,66324
|
|
20230927,105500,823726879,580,580,580,579,4661
|
|
20230927,105400,821025949,580,579,580,579,574
|
|
20230927,105300,820693597,578,579,580,577,19468
|
|
20230927,105200,809441033,578,579,580,578,13605
|
|
20230927,105100,801566220,579,579,580,579,7097
|
|
20230927,105000,797455623,579,580,581,579,11870
|
|
20230927,104900,790576490,580,580,580,579,26721
|
|
20230927,104800,775079722,580,582,582,580,5881
|
|
20230927,104700,771662786,582,583,583,582,2219
|
|
20230927,104600,770370408,580,584,584,580,1865
|
|
20230927,104500,769285111,585,589,590,580,13589
|
|
20230927,104400,761369332,589,589,589,589,575
|
|
20230927,104300,761030657,590,589,590,588,12635
|
|
20230927,104200,753587243,590,586,590,586,3167
|
|
20230927,104100,751724337,586,583,586,583,5296
|
|
20230927,104000,748635013,583,584,584,583,28392
|
|
20230927,103900,732082032,583,586,586,583,4792
|
|
20230927,103800,729283905,587,588,588,587,976
|
|
20230927,103700,728710992,589,590,590,588,4744
|
|
20230927,103600,725921181,590,589,590,589,2284
|
|
20230927,103500,724575904,590,590,591,590,6547
|
|
20230927,103400,720713170,590,588,591,587,9208
|
|
20230927,103300,715283813,587,589,590,587,10932
|
|
20230927,103200,708843156,590,589,590,589,5753
|
|
20230927,103100,705454586,589,590,591,589,5182
|
|
20230927,103000,702398617,590,589,591,585,14506
|
|
20230927,102900,693854972,590,591,593,590,13165
|
|
20230927,102800,686060891,593,588,593,588,30097
|
|
20230927,102700,668271985,587,585,587,585,22569
|
|
20230927,102600,655027939,586,584,586,584,2110
|
|
20230927,102500,653793704,583,584,584,583,890
|
|
20230927,102400,653274144,585,582,585,582,613
|
|
20230927,102300,652916351,584,582,585,581,11542
|
|
20230927,102200,646190045,583,582,583,582,2418
|
|
20230927,102100,644782469,582,582,582,580,11412
|
|
20230927,102000,638153217,583,584,585,582,9125
|
|
20230927,101900,632831279,584,585,586,584,6527
|
|
20230927,101800,629015191,587,587,587,585,2169
|
|
20230927,101700,627743975,588,588,589,587,12259
|
|
20230927,101600,620535203,588,582,588,580,26184
|
|
20230927,101500,605314152,583,585,585,582,9669
|
|
20230927,101400,599676459,585,586,586,584,25985
|
|
20230927,101300,584474249,586,593,593,586,25736
|
|
20230927,101200,569295281,593,588,593,587,17246
|
|
20230927,101100,559102101,588,588,589,588,3185
|
|
20230927,101000,557227457,588,589,590,588,6999
|
|
20230927,100900,553106838,590,594,595,590,5734
|
|
20230927,100800,549713709,595,582,597,582,34405
|
|
20230927,100700,529310070,580,591,596,580,40430
|
|
20230927,100600,505560105,593,579,593,579,88181
|
|
20230927,100500,454026381,579,578,579,578,206
|
|
20230927,100400,453907108,579,577,580,575,7080
|
|
20230927,100300,449820124,577,575,577,575,2114
|
|
20230927,100200,448600465,574,573,574,573,1408
|
|
20230927,100100,447793108,575,575,576,575,9329
|
|
20230927,100000,442428932,576,575,576,575,3088
|
|
20230927,095900,440653331,575,576,576,572,3775
|
|
20230927,095800,438488314,578,578,578,578,4111
|
|
20230927,095700,436112156,580,578,581,573,20227
|
|
20230927,095600,424437697,578,576,578,576,511
|
|
20230927,095500,424142389,575,573,575,573,2375
|
|
20230927,095400,422776968,572,572,572,572,2216
|
|
20230927,095300,421509416,571,571,571,571,500
|
|
20230927,095200,421223916,571,570,572,570,2324
|
|
20230927,095100,419895938,570,572,572,569,2592
|
|
20230927,095000,418419511,572,569,572,568,7059
|
|
20230927,094900,414402617,568,570,570,568,9464
|
|
20230927,094800,409015655,570,570,570,570,3742
|
|
20230927,094700,406882715,570,570,570,569,10241
|
|
20230927,094600,401046386,570,570,572,569,2664
|
|
20230927,094500,399528858,569,568,569,568,1524
|
|
20230927,094400,398661890,567,570,571,567,5527
|
|
20230927,094300,395518897,571,572,572,571,10925
|
|
20230927,094200,389278405,574,574,574,572,13211
|
|
20230927,094100,381712511,574,575,575,574,1194
|
|
20230927,094000,381026285,574,574,574,574,311
|
|
20230927,093900,380847771,572,574,574,572,6019
|
|
20230927,093800,377402311,574,576,576,574,1972
|
|
20230927,093700,376267525,576,576,576,575,2526
|
|
20230927,093600,374812979,576,574,576,574,4291
|
|
20230927,093500,372346741,572,579,580,572,19990
|
|
20230927,093400,360802543,579,573,581,573,7944
|
|
20230927,093300,356203758,574,574,574,570,9310
|
|
20230927,093200,350888578,570,570,574,569,1295
|
|
20230927,093100,350151497,569,577,577,568,3014
|
|
20230927,093000,348435979,578,585,585,574,31685
|
|
20230927,092900,329932503,585,561,585,561,38721
|
|
20230927,092800,307632105,561,562,563,561,7858
|
|
20230927,092700,303219994,563,564,566,563,4902
|
|
20230927,092600,300455670,564,563,564,560,6649
|
|
20230927,092500,296724471,561,560,566,560,27699
|
|
20230927,092400,281165199,560,563,564,559,46443
|
|
20230927,092300,255137118,563,564,564,562,13746
|
|
20230927,092200,247403614,564,568,568,564,22408
|
|
20230927,092100,234738201,569,571,571,569,14785
|
|
20230927,092000,226316729,572,572,574,571,7683
|
|
20230927,091900,221912650,572,573,573,571,11380
|
|
20230927,091800,215401577,573,574,574,572,1234
|
|
20230927,091700,214695257,575,576,577,574,12600
|
|
20230927,091600,207445131,576,572,576,572,11790
|
|
20230927,091500,200684200,570,565,570,565,32416
|
|
20230927,091400,182323262,566,567,568,565,8823
|
|
20230927,091300,177328294,568,568,569,562,5975
|
|
20230927,091200,173952329,561,564,568,561,9768
|
|
20230927,091100,168450340,562,562,568,561,7658
|
|
20230927,091000,164140962,562,559,562,559,31386
|
|
20230927,090900,146566161,559,560,563,558,26556
|
|
20230927,090800,131718244,558,563,563,558,60256
|
|
20230927,090700,97905526,562,567,568,562,20089
|
|
20230927,090600,86582633,568,567,568,566,6006
|
|
20230927,090500,83178711,566,568,568,565,18924
|
|
20230927,090400,72485655,565,565,568,565,13477
|
|
20230927,090300,64859757,565,561,565,561,19101
|
|
20230927,090200,54119898,565,568,569,561,34348
|
|
20230927,090100,34781778,570,573,573,566,36954
|
|
20230927,090000,13676554,571,578,578,571,23454
|