655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195200,592923066,955,955,955,955,15650
|
|
20230912,195100,592923066,955,955,955,955,0
|
|
20230912,195000,592923066,955,955,955,955,0
|
|
20230912,194900,592923066,955,955,955,955,0
|
|
20230912,194800,592923066,955,955,955,955,0
|
|
20230912,194700,592923066,955,955,955,955,0
|
|
20230912,194600,592923066,955,955,955,955,0
|
|
20230912,194500,592923066,955,955,955,955,0
|
|
20230912,194400,592923066,955,955,955,955,0
|
|
20230912,194300,592923066,955,955,955,955,0
|
|
20230912,194200,592923066,955,955,955,955,0
|
|
20230912,194100,592923066,955,955,955,955,0
|
|
20230912,194000,592923066,955,955,955,955,0
|
|
20230912,193900,592923066,955,955,955,955,0
|
|
20230912,193800,592923066,955,955,955,955,0
|
|
20230912,193700,592923066,955,955,955,955,0
|
|
20230912,193600,592923066,955,955,955,955,0
|
|
20230912,193500,592923066,955,955,955,955,0
|
|
20230912,193400,592923066,955,955,955,955,0
|
|
20230912,193300,592923066,955,955,955,955,0
|
|
20230912,193200,592923066,955,955,955,955,0
|
|
20230912,193100,592923066,955,955,955,955,0
|
|
20230912,193000,592923066,955,955,955,955,0
|
|
20230912,192900,592923066,955,955,955,955,0
|
|
20230912,192800,592923066,955,955,955,955,0
|
|
20230912,192700,592923066,955,955,955,955,0
|
|
20230912,192600,592923066,955,955,955,955,0
|
|
20230912,192500,592923066,955,955,955,955,0
|
|
20230912,192400,592923066,955,955,955,955,0
|
|
20230912,192300,592923066,955,955,955,955,0
|
|
20230912,192200,592923066,955,955,955,955,15650
|
|
20230912,192100,592923066,955,955,955,955,0
|
|
20230912,192000,592923066,955,955,955,955,0
|
|
20230912,191900,592923066,955,955,955,955,0
|
|
20230912,191800,592923066,955,955,955,955,0
|
|
20230912,191700,592923066,955,955,955,955,0
|
|
20230912,191600,592923066,955,955,955,955,0
|
|
20230912,191500,592923066,955,955,955,955,0
|
|
20230912,191400,592923066,955,955,955,955,0
|
|
20230912,191300,592923066,955,955,955,955,0
|
|
20230912,191200,592923066,955,955,955,955,0
|
|
20230912,191100,592923066,955,955,955,955,0
|
|
20230912,191000,592923066,955,955,955,955,0
|
|
20230912,190900,592923066,955,955,955,955,0
|
|
20230912,190800,592923066,955,955,955,955,0
|
|
20230912,190700,592923066,955,955,955,955,0
|
|
20230912,190600,592923066,955,955,955,955,0
|
|
20230912,190500,592923066,955,955,955,955,0
|
|
20230912,190400,592923066,955,955,955,955,0
|
|
20230912,190300,592923066,955,955,955,955,0
|
|
20230912,190200,592923066,955,955,955,955,0
|
|
20230912,190100,592923066,955,955,955,955,0
|
|
20230912,190000,592923066,955,955,955,955,0
|
|
20230912,185900,592923066,955,955,955,955,0
|
|
20230912,185800,592923066,955,955,955,955,0
|
|
20230912,185700,592923066,955,955,955,955,0
|
|
20230912,185600,592923066,955,955,955,955,0
|
|
20230912,185500,592923066,955,955,955,955,0
|
|
20230912,185400,592923066,955,955,955,955,0
|
|
20230912,185300,592923066,955,955,955,955,0
|
|
20230912,185200,592923066,955,955,955,955,15650
|
|
20230912,185100,592923066,955,955,955,955,0
|
|
20230912,185000,592923066,955,955,955,955,0
|
|
20230912,184900,592923066,955,955,955,955,0
|
|
20230912,184800,592923066,955,955,955,955,0
|
|
20230912,184700,592923066,955,955,955,955,0
|
|
20230912,184600,592923066,955,955,955,955,0
|
|
20230912,184500,592923066,955,955,955,955,0
|
|
20230912,184400,592923066,955,955,955,955,0
|
|
20230912,184300,592923066,955,955,955,955,0
|
|
20230912,184200,592923066,955,955,955,955,0
|
|
20230912,184100,592923066,955,955,955,955,0
|
|
20230912,184000,592923066,955,955,955,955,0
|
|
20230912,183900,592923066,955,955,955,955,0
|
|
20230912,183800,592923066,955,955,955,955,0
|
|
20230912,183700,592923066,955,955,955,955,0
|
|
20230912,183600,592923066,955,955,955,955,0
|
|
20230912,183500,592923066,955,955,955,955,0
|
|
20230912,183400,592923066,955,955,955,955,0
|
|
20230912,183300,592923066,955,955,955,955,0
|
|
20230912,183200,592923066,955,955,955,955,0
|
|
20230912,183100,592923066,955,955,955,955,0
|
|
20230912,183000,592923066,955,955,955,955,0
|
|
20230912,182900,592923066,955,955,955,955,0
|
|
20230912,182800,592923066,955,955,955,955,0
|
|
20230912,182700,592923066,955,955,955,955,0
|
|
20230912,182600,592923066,955,955,955,955,0
|
|
20230912,182500,592923066,955,955,955,955,0
|
|
20230912,182400,592923066,955,955,955,955,0
|
|
20230912,182300,592923066,955,955,955,955,0
|
|
20230912,182200,592923066,955,955,955,955,15650
|
|
20230912,182100,592923066,955,955,955,955,0
|
|
20230912,182000,592923066,955,955,955,955,0
|
|
20230912,181900,592923066,955,955,955,955,0
|
|
20230912,181800,592923066,955,955,955,955,0
|
|
20230912,181700,592923066,955,955,955,955,0
|
|
20230912,181600,592923066,955,955,955,955,0
|
|
20230912,181500,592923066,955,955,955,955,0
|
|
20230912,181400,592923066,955,955,955,955,0
|
|
20230912,181300,592923066,955,955,955,955,0
|
|
20230912,181200,592923066,955,955,955,955,0
|
|
20230912,181100,592923066,955,955,955,955,0
|
|
20230912,181000,592923066,955,955,955,955,0
|
|
20230912,180900,592923066,955,955,955,955,0
|
|
20230912,180800,592923066,955,955,955,955,0
|
|
20230912,180700,592923066,955,955,955,955,0
|
|
20230912,180600,592923066,955,955,955,955,0
|
|
20230912,180500,592923066,955,955,955,955,0
|
|
20230912,180400,592923066,955,955,955,955,0
|
|
20230912,180300,592923066,955,955,955,955,0
|
|
20230912,180200,592923066,955,955,955,955,0
|
|
20230912,180100,592923066,955,955,955,955,0
|
|
20230912,180000,592923066,955,955,955,955,0
|
|
20230912,175900,592923066,955,955,955,955,0
|
|
20230912,175800,592923066,955,955,955,955,0
|
|
20230912,175700,592923066,955,955,955,955,0
|
|
20230912,175600,592923066,955,955,955,955,0
|
|
20230912,175500,592923066,955,955,955,955,0
|
|
20230912,175400,592923066,955,955,955,955,0
|
|
20230912,175300,592923066,955,955,955,955,0
|
|
20230912,175200,592923066,955,955,955,955,15650
|
|
20230912,175100,592923066,955,955,955,955,0
|
|
20230912,175000,592923066,955,955,955,955,0
|
|
20230912,174900,592923066,955,955,955,955,0
|
|
20230912,174800,592923066,955,955,955,955,0
|
|
20230912,174700,592923066,955,955,955,955,0
|
|
20230912,174600,592923066,955,955,955,955,0
|
|
20230912,174500,592923066,955,955,955,955,0
|
|
20230912,174400,592923066,955,955,955,955,0
|
|
20230912,174300,592923066,955,955,955,955,0
|
|
20230912,174200,592923066,955,955,955,955,0
|
|
20230912,174100,592923066,955,955,955,955,0
|
|
20230912,174000,592923066,955,955,955,955,0
|
|
20230912,173900,592923066,955,955,955,955,0
|
|
20230912,173800,592923066,955,955,955,955,0
|
|
20230912,173700,592923066,955,955,955,955,0
|
|
20230912,173600,592923066,955,955,955,955,0
|
|
20230912,173500,592923066,955,955,955,955,0
|
|
20230912,173400,592923066,955,955,955,955,0
|
|
20230912,173300,592923066,955,955,955,955,0
|
|
20230912,173200,592923066,955,955,955,955,0
|
|
20230912,173100,592923066,955,955,955,955,0
|
|
20230912,173000,592923066,955,955,955,955,0
|
|
20230912,172900,592923066,955,955,955,955,0
|
|
20230912,172800,592923066,955,955,955,955,0
|
|
20230912,172700,592923066,955,955,955,955,0
|
|
20230912,172600,592923066,955,955,955,955,0
|
|
20230912,172500,592923066,955,955,955,955,0
|
|
20230912,172400,592923066,955,955,955,955,0
|
|
20230912,172300,592923066,955,955,955,955,0
|
|
20230912,172200,592923066,955,955,955,955,15650
|
|
20230912,172100,592923066,955,955,955,955,0
|
|
20230912,172000,592923066,955,955,955,955,0
|
|
20230912,171900,592923066,955,955,955,955,0
|
|
20230912,171800,592923066,955,955,955,955,0
|
|
20230912,171700,592923066,955,955,955,955,0
|
|
20230912,171600,592923066,955,955,955,955,0
|
|
20230912,171500,592923066,955,955,955,955,0
|
|
20230912,171400,592923066,955,955,955,955,0
|
|
20230912,171300,592923066,955,955,955,955,0
|
|
20230912,171200,592923066,955,955,955,955,0
|
|
20230912,171100,592923066,955,955,955,955,0
|
|
20230912,171000,592923066,955,955,955,955,0
|
|
20230912,170900,592923066,955,955,955,955,0
|
|
20230912,170800,592923066,955,955,955,955,0
|
|
20230912,170700,592923066,955,955,955,955,0
|
|
20230912,170600,592923066,955,955,955,955,0
|
|
20230912,170500,592923066,955,955,955,955,0
|
|
20230912,170400,592923066,955,955,955,955,0
|
|
20230912,170300,592923066,955,955,955,955,0
|
|
20230912,170200,592923066,955,955,955,955,0
|
|
20230912,170100,592923066,955,955,955,955,0
|
|
20230912,170000,592923066,955,955,955,955,0
|
|
20230912,165900,592923066,955,955,955,955,0
|
|
20230912,165800,592923066,955,955,955,955,0
|
|
20230912,165700,592923066,955,955,955,955,0
|
|
20230912,165600,592923066,955,955,955,955,0
|
|
20230912,165500,592923066,955,955,955,955,0
|
|
20230912,165400,592923066,955,955,955,955,0
|
|
20230912,165300,592923066,955,955,955,955,0
|
|
20230912,165200,592923066,955,955,955,955,15650
|
|
20230912,165100,592923066,955,955,955,955,0
|
|
20230912,165000,592923066,955,955,955,955,0
|
|
20230912,164900,592923066,955,955,955,955,0
|
|
20230912,164800,592923066,955,955,955,955,0
|
|
20230912,164700,592923066,955,955,955,955,0
|
|
20230912,164600,592923066,955,955,955,955,0
|
|
20230912,164500,592923066,955,955,955,955,0
|
|
20230912,164400,592923066,955,955,955,955,0
|
|
20230912,164300,592923066,955,955,955,955,0
|
|
20230912,164200,592923066,955,955,955,955,0
|
|
20230912,164100,592923066,955,955,955,955,0
|
|
20230912,164000,592923066,955,955,955,955,0
|
|
20230912,163900,592923066,955,955,955,955,0
|
|
20230912,163800,592923066,955,955,955,955,0
|
|
20230912,163700,592923066,955,955,955,955,0
|
|
20230912,163600,592923066,955,955,955,955,0
|
|
20230912,163500,592923066,955,955,955,955,0
|
|
20230912,163400,592923066,955,955,955,955,0
|
|
20230912,163300,592923066,955,955,955,955,0
|
|
20230912,163200,592923066,955,955,955,955,0
|
|
20230912,163100,592923066,955,955,955,955,0
|
|
20230912,163000,592923066,955,955,955,955,0
|
|
20230912,162900,592923066,955,955,955,955,0
|
|
20230912,162800,592923066,955,955,955,955,0
|
|
20230912,162700,592923066,955,955,955,955,0
|
|
20230912,162600,592923066,955,955,955,955,0
|
|
20230912,162500,592923066,955,955,955,955,0
|
|
20230912,162400,592923066,955,955,955,955,0
|
|
20230912,162300,592923066,955,955,955,955,0
|
|
20230912,162200,592923066,955,955,955,955,15650
|
|
20230912,162100,592923066,955,955,955,955,0
|
|
20230912,162000,592923066,955,955,955,955,0
|
|
20230912,161900,592923066,955,955,955,955,0
|
|
20230912,161800,592923066,955,955,955,955,0
|
|
20230912,161700,592923066,955,955,955,955,0
|
|
20230912,161600,592923066,955,955,955,955,0
|
|
20230912,161500,592923066,955,955,955,955,0
|
|
20230912,161400,592923066,955,955,955,955,0
|
|
20230912,161300,592923066,955,955,955,955,0
|
|
20230912,161200,592923066,955,955,955,955,0
|
|
20230912,161100,592923066,955,955,955,955,0
|
|
20230912,161000,592923066,955,955,955,955,0
|
|
20230912,160900,592923066,955,955,955,955,0
|
|
20230912,160800,592923066,955,955,955,955,0
|
|
20230912,160700,592923066,955,955,955,955,0
|
|
20230912,160600,592923066,955,955,955,955,0
|
|
20230912,160500,592923066,955,955,955,955,0
|
|
20230912,160400,592923066,955,955,955,955,0
|
|
20230912,160300,592923066,955,955,955,955,0
|
|
20230912,160200,592923066,955,955,955,955,0
|
|
20230912,160100,592923066,955,955,955,955,0
|
|
20230912,160000,592923066,955,955,955,955,0
|
|
20230912,155900,592923066,955,955,955,955,0
|
|
20230912,155800,592923066,955,955,955,955,0
|
|
20230912,155700,592923066,955,955,955,955,0
|
|
20230912,155600,592923066,955,955,955,955,0
|
|
20230912,155500,592923066,955,955,955,955,0
|
|
20230912,155400,592923066,955,955,955,955,0
|
|
20230912,155300,592923066,955,955,955,955,0
|
|
20230912,155200,592923066,955,955,955,955,15650
|
|
20230912,155100,592923066,955,955,955,955,0
|
|
20230912,155000,592923066,955,955,955,955,0
|
|
20230912,154900,592923066,955,955,955,955,0
|
|
20230912,154800,592923066,955,955,955,955,0
|
|
20230912,154700,592923066,955,955,955,955,0
|
|
20230912,154600,592923066,955,955,955,955,0
|
|
20230912,154500,592923066,955,955,955,955,0
|
|
20230912,154400,592923066,955,955,955,955,0
|
|
20230912,154300,592923066,955,955,955,955,0
|
|
20230912,154200,592923066,955,955,955,955,0
|
|
20230912,154100,592923066,955,955,955,955,0
|
|
20230912,154000,592923066,955,955,955,955,0
|
|
20230912,153900,592923066,955,955,955,955,0
|
|
20230912,153800,592923066,955,955,955,955,0
|
|
20230912,153700,592923066,955,955,955,955,0
|
|
20230912,153600,592923066,955,955,955,955,0
|
|
20230912,153500,592923066,955,955,955,955,0
|
|
20230912,153400,592923066,955,955,955,955,0
|
|
20230912,153300,592923066,955,955,955,955,0
|
|
20230912,153200,592923066,955,955,955,955,0
|
|
20230912,153100,592923066,955,955,955,955,0
|
|
20230912,153000,592923066,955,955,955,955,15650
|
|
20230912,152900,577977316,948,948,948,948,0
|
|
20230912,152800,577977316,948,948,948,948,0
|
|
20230912,152700,577977316,948,948,948,948,0
|
|
20230912,152600,577977316,948,948,948,948,0
|
|
20230912,152500,577977316,948,948,948,948,0
|
|
20230912,152400,577977316,948,948,948,948,0
|
|
20230912,152300,577977316,948,948,948,948,0
|
|
20230912,152200,577977316,948,948,948,948,0
|
|
20230912,152100,577977316,948,948,948,948,0
|
|
20230912,152000,577977316,948,948,948,948,0
|
|
20230912,151900,577977316,948,947,948,947,5965
|
|
20230912,151800,572322797,944,948,948,944,49
|
|
20230912,151700,572276534,944,943,948,943,94
|
|
20230912,151600,572187841,948,943,948,943,50
|
|
20230912,151500,572140681,948,946,948,946,92
|
|
20230912,151400,572053647,946,944,946,944,6785
|
|
20230912,151300,565636805,942,942,942,942,95
|
|
20230912,151200,565547315,942,942,944,941,4226
|
|
20230912,151100,561569309,942,942,942,942,3126
|
|
20230912,151000,558624617,942,943,943,942,2166
|
|
20230912,150900,556583449,943,945,945,943,56
|
|
20230912,150800,556530623,943,945,945,943,49
|
|
20230912,150700,556484412,943,944,944,943,1594
|
|
20230912,150600,554981269,943,943,943,943,0
|
|
20230912,150500,554981269,943,946,946,943,147
|
|
20230912,150400,554842347,943,943,943,943,46
|
|
20230912,150300,554798969,943,944,947,943,415
|
|
20230912,150200,554407311,943,942,947,942,141
|
|
20230912,150100,554274202,947,942,947,942,501
|
|
20230912,150000,553802255,942,947,949,942,257
|
|
20230912,145900,553558912,942,948,948,942,1057
|
|
20230912,145800,552557152,948,942,948,941,4020
|
|
20230912,145700,548760176,942,942,947,942,644
|
|
20230912,145600,548153518,948,945,948,945,5000
|
|
20230912,145500,543415092,941,945,945,941,47
|
|
20230912,145400,543370861,941,945,945,941,49
|
|
20230912,145300,543324744,940,940,946,940,548
|
|
20230912,145200,542809618,940,941,947,940,94
|
|
20230912,145100,542721241,949,945,949,940,17256
|
|
20230912,145000,526482536,945,945,954,945,9610
|
|
20230912,144900,517335766,943,943,943,943,47
|
|
20230912,144800,517291445,942,942,942,942,46
|
|
20230912,144700,517248113,942,944,944,942,47
|
|
20230912,144600,517203835,945,946,946,945,514
|
|
20230912,144500,516718094,945,945,945,945,504
|
|
20230912,144400,516241814,940,946,955,940,37819
|
|
20230912,144300,480485523,946,946,946,946,310
|
|
20230912,144200,480192263,949,949,949,949,0
|
|
20230912,144100,480192263,949,949,949,949,0
|
|
20230912,144000,480192263,949,949,949,949,0
|
|
20230912,143900,480192263,949,947,949,947,106
|
|
20230912,143800,480091879,947,947,947,947,300
|
|
20230912,143700,479807779,949,949,949,949,0
|
|
20230912,143600,479807779,949,949,949,949,0
|
|
20230912,143500,479807779,949,949,949,949,2102
|
|
20230912,143400,477812981,949,948,949,948,622
|
|
20230912,143300,477222843,948,948,948,948,0
|
|
20230912,143200,477222843,948,948,948,948,0
|
|
20230912,143100,477222843,948,948,948,948,2
|
|
20230912,143000,477220947,945,948,948,945,85
|
|
20230912,142900,477140619,947,947,947,947,0
|
|
20230912,142800,477140619,947,947,947,947,0
|
|
20230912,142700,477140619,947,947,947,947,156
|
|
20230912,142600,476992887,948,948,948,948,0
|
|
20230912,142500,476992887,948,948,948,948,0
|
|
20230912,142400,476992887,948,948,948,948,500
|
|
20230912,142300,476518887,948,948,948,948,60
|
|
20230912,142200,476462007,948,948,948,948,0
|
|
20230912,142100,476462007,948,948,948,948,1
|
|
20230912,142000,476461059,943,947,948,943,4303
|
|
20230912,141900,472398230,948,948,948,948,104
|
|
20230912,141800,472299638,948,948,948,948,25
|
|
20230912,141700,472275938,948,948,948,948,300
|
|
20230912,141600,471991538,949,951,951,949,1201
|
|
20230912,141500,470851187,949,951,951,949,307
|
|
20230912,141400,470559842,952,952,952,952,0
|
|
20230912,141300,470559842,952,949,952,949,19
|
|
20230912,141200,470541768,949,949,949,949,100
|
|
20230912,141100,470446868,949,948,949,948,100
|
|
20230912,141000,470351973,949,945,949,945,5385
|
|
20230912,140900,465263136,945,944,945,943,2518
|
|
20230912,140800,462884863,945,945,945,945,0
|
|
20230912,140700,462884863,945,945,945,945,4
|
|
20230912,140600,462881083,945,945,945,945,17
|
|
20230912,140500,462865018,945,944,945,944,102
|
|
20230912,140400,462768728,945,945,945,945,2
|
|
20230912,140300,462766838,946,946,946,946,34
|
|
20230912,140200,462734674,943,942,943,942,3251
|
|
20230912,140100,459669191,942,941,942,941,106
|
|
20230912,140000,459569443,943,947,947,941,2689
|
|
20230912,135900,457034907,947,947,947,947,171
|
|
20230912,135800,456872970,944,941,944,941,1493
|
|
20230912,135700,455463581,944,944,944,944,0
|
|
20230912,135600,455463581,944,944,944,944,23
|
|
20230912,135500,455441869,944,941,944,938,12106
|
|
20230912,135400,444067238,946,947,947,939,3380
|
|
20230912,135300,440893402,939,940,940,939,16529
|
|
20230912,135200,425372535,940,948,948,940,40056
|
|
20230912,135100,387673236,945,946,948,945,2096
|
|
20230912,135000,385692202,946,946,946,946,370
|
|
20230912,134900,385342182,949,945,949,945,2240
|
|
20230912,134800,383224342,945,945,945,944,8451
|
|
20230912,134700,375238578,945,945,945,945,1623
|
|
20230912,134600,373704843,944,945,945,944,497
|
|
20230912,134500,373235298,949,949,949,949,1
|
|
20230912,134400,373234349,947,950,950,940,48392
|
|
20230912,134300,327547101,954,954,954,954,9
|
|
20230912,134200,327538515,954,954,954,954,102
|
|
20230912,134100,327441207,954,950,954,950,4001
|
|
20230912,134000,323640253,954,954,954,954,0
|
|
20230912,133900,323640253,954,954,954,954,31
|
|
20230912,133800,323610679,954,954,954,954,0
|
|
20230912,133700,323610679,954,950,954,950,4001
|
|
20230912,133600,319809725,954,954,954,954,0
|
|
20230912,133500,319809725,954,954,954,954,3
|
|
20230912,133400,319806863,949,950,950,949,2020
|
|
20230912,133300,317889782,954,955,955,949,23572
|
|
20230912,133200,295465745,955,954,955,953,1209
|
|
20230912,133100,294311380,957,957,957,957,0
|
|
20230912,133000,294311380,957,957,957,957,0
|
|
20230912,132900,294311380,957,957,957,957,0
|
|
20230912,132800,294311380,957,957,957,951,42587
|
|
20230912,132700,253715400,959,959,959,959,105
|
|
20230912,132600,253614705,959,959,959,959,8
|
|
20230912,132500,253607033,958,958,958,958,10
|
|
20230912,132400,253597453,959,958,959,958,74
|
|
20230912,132300,253526490,958,959,959,958,91
|
|
20230912,132200,253439222,961,961,961,961,15
|
|
20230912,132100,253424807,961,961,961,961,10
|
|
20230912,132000,253415197,961,961,961,956,25
|
|
20230912,131900,253391177,962,958,965,952,44995
|
|
20230912,131800,210434562,957,958,959,952,871
|
|
20230912,131700,209604334,957,964,964,951,40409
|
|
20230912,131600,171091402,964,966,966,955,48035
|
|
20230912,131500,124905817,967,968,969,967,12135
|
|
20230912,131400,113161585,970,970,970,970,1
|
|
20230912,131300,113160615,969,969,969,969,0
|
|
20230912,131200,113160615,969,969,969,969,0
|
|
20230912,131100,113160615,969,969,969,969,0
|
|
20230912,131000,113160615,969,969,969,969,0
|
|
20230912,130900,113160615,969,969,969,969,0
|
|
20230912,130800,113160615,969,969,969,969,0
|
|
20230912,130700,113160615,969,969,969,969,0
|
|
20230912,130600,113160615,969,969,969,969,0
|
|
20230912,130500,113160615,969,969,971,969,256
|
|
20230912,130400,112912549,971,970,971,970,74
|
|
20230912,130300,112840767,971,969,971,969,19
|
|
20230912,130200,112822354,969,971,971,969,959
|
|
20230912,130100,111892721,971,971,971,971,0
|
|
20230912,130000,111892721,971,971,971,971,1000
|
|
20230912,125900,110921721,971,971,971,971,0
|
|
20230912,125800,110921721,971,971,971,971,0
|
|
20230912,125700,110921721,971,970,971,970,243
|
|
20230912,125600,110686010,969,970,970,969,492
|
|
20230912,125500,110209244,970,971,971,970,19
|
|
20230912,125400,110190813,970,971,971,970,45
|
|
20230912,125300,110147148,972,972,972,972,0
|
|
20230912,125200,110147148,972,972,972,972,0
|
|
20230912,125100,110147148,972,972,972,972,0
|
|
20230912,125000,110147148,972,972,972,972,5
|
|
20230912,124900,110142288,972,972,972,972,1
|
|
20230912,124800,110141316,974,974,974,974,0
|
|
20230912,124700,110141316,974,974,974,974,0
|
|
20230912,124600,110141316,974,974,974,974,0
|
|
20230912,124500,110141316,974,974,974,974,0
|
|
20230912,124400,110141316,974,974,974,974,1
|
|
20230912,124300,110140342,968,970,974,968,791
|
|
20230912,124200,109374300,970,970,970,970,0
|
|
20230912,124100,109374300,970,969,970,968,1201
|
|
20230912,124000,108211698,970,970,970,970,45
|
|
20230912,123900,108168048,970,970,970,970,5
|
|
20230912,123800,108163198,970,970,970,970,1
|
|
20230912,123700,108162228,970,970,970,970,0
|
|
20230912,123600,108162228,970,970,970,970,0
|
|
20230912,123500,108162228,970,970,970,970,50
|
|
20230912,123400,108113728,970,970,970,970,6
|
|
20230912,123300,108107908,970,970,970,970,0
|
|
20230912,123200,108107908,970,970,970,970,0
|
|
20230912,123100,108107908,970,970,970,970,0
|
|
20230912,123000,108107908,970,971,973,970,3649
|
|
20230912,122900,104568374,973,971,973,971,1995
|
|
20230912,122800,102631227,973,971,973,971,42
|
|
20230912,122700,102590443,973,973,973,971,538
|
|
20230912,122600,102068041,971,973,973,971,551
|
|
20230912,122500,101533018,970,970,970,970,0
|
|
20230912,122400,101533018,970,970,970,970,1353
|
|
20230912,122300,100220608,970,970,970,970,1
|
|
20230912,122200,100219638,970,970,970,970,1
|
|
20230912,122100,100218668,971,971,971,971,0
|
|
20230912,122000,100218668,971,971,971,971,0
|
|
20230912,121900,100218668,971,970,971,969,6430
|
|
20230912,121800,93984205,971,971,971,971,0
|
|
20230912,121700,93984205,971,971,971,971,0
|
|
20230912,121600,93984205,971,971,971,971,415
|
|
20230912,121500,93581240,975,975,975,975,0
|
|
20230912,121400,93581240,975,975,975,975,0
|
|
20230912,121300,93581240,975,975,975,975,0
|
|
20230912,121200,93581240,975,975,975,975,0
|
|
20230912,121100,93581240,975,975,975,975,0
|
|
20230912,121000,93581240,975,972,975,971,2413
|
|
20230912,120900,91238012,971,971,971,971,21
|
|
20230912,120800,91217621,975,975,975,975,0
|
|
20230912,120700,91217621,975,975,975,975,0
|
|
20230912,120600,91217621,975,972,975,972,591
|
|
20230912,120500,90643166,972,972,972,972,302
|
|
20230912,120400,90349622,973,973,973,973,0
|
|
20230912,120300,90349622,973,973,973,973,2
|
|
20230912,120200,90347676,975,975,975,975,0
|
|
20230912,120100,90347676,975,975,975,975,1
|
|
20230912,120000,90346701,974,974,974,974,0
|
|
20230912,115900,90346701,974,974,974,974,0
|
|
20230912,115800,90346701,974,974,974,974,10
|
|
20230912,115700,90336961,975,975,975,975,0
|
|
20230912,115600,90336961,975,975,975,975,0
|
|
20230912,115500,90336961,975,975,975,975,0
|
|
20230912,115400,90336961,975,975,975,975,0
|
|
20230912,115300,90336961,975,975,975,975,0
|
|
20230912,115200,90336961,975,975,975,975,0
|
|
20230912,115100,90336961,975,975,975,975,1
|
|
20230912,115000,90335986,972,973,973,972,1024
|
|
20230912,114900,89340657,973,973,973,973,0
|
|
20230912,114800,89340657,973,973,973,973,12
|
|
20230912,114700,89328981,975,975,975,975,1
|
|
20230912,114600,89328006,973,973,973,973,1617
|
|
20230912,114500,87754665,973,973,973,973,26
|
|
20230912,114400,87729367,972,973,973,972,311
|
|
20230912,114300,87427074,972,972,972,972,0
|
|
20230912,114200,87427074,972,976,976,972,17082
|
|
20230912,114100,70785480,977,978,978,977,1955
|
|
20230912,114000,68875427,980,980,980,980,0
|
|
20230912,113900,68875427,980,980,980,980,511
|
|
20230912,113800,68374647,980,980,980,980,1
|
|
20230912,113700,68373667,978,979,979,978,197
|
|
20230912,113600,68180983,980,979,980,979,52
|
|
20230912,113500,68130024,979,979,979,979,36
|
|
20230912,113400,68094780,980,980,980,980,0
|
|
20230912,113300,68094780,980,980,980,980,0
|
|
20230912,113200,68094780,980,980,980,980,300
|
|
20230912,113100,67800780,980,980,980,980,0
|
|
20230912,113000,67800780,980,980,980,980,0
|
|
20230912,112900,67800780,980,980,980,980,0
|
|
20230912,112800,67800780,980,980,980,980,1020
|
|
20230912,112700,66801180,980,980,980,980,0
|
|
20230912,112600,66801180,980,980,980,980,0
|
|
20230912,112500,66801180,980,980,980,980,40
|
|
20230912,112400,66761980,980,980,980,980,0
|
|
20230912,112300,66761980,980,980,980,980,0
|
|
20230912,112200,66761980,980,980,980,980,0
|
|
20230912,112100,66761980,980,980,980,980,0
|
|
20230912,112000,66761980,980,980,980,980,0
|
|
20230912,111900,66761980,980,980,980,980,0
|
|
20230912,111800,66761980,980,980,980,980,0
|
|
20230912,111700,66761980,980,980,980,980,3
|
|
20230912,111600,66759040,979,979,979,979,0
|
|
20230912,111500,66759040,979,979,979,979,1
|
|
20230912,111400,66758061,980,980,980,980,0
|
|
20230912,111300,66758061,980,980,980,980,0
|
|
20230912,111200,66758061,980,980,980,980,0
|
|
20230912,111100,66758061,980,980,980,980,60
|
|
20230912,111000,66699261,980,980,980,980,201
|
|
20230912,110900,66502281,980,980,980,980,0
|
|
20230912,110800,66502281,980,978,980,977,155
|
|
20230912,110700,66350813,980,980,980,980,0
|
|
20230912,110600,66350813,980,980,980,980,0
|
|
20230912,110500,66350813,980,980,980,980,5
|
|
20230912,110400,66345913,980,980,980,980,0
|
|
20230912,110300,66345913,980,980,980,980,0
|
|
20230912,110200,66345913,980,980,980,980,0
|
|
20230912,110100,66345913,980,979,980,978,1122
|
|
20230912,110000,65248495,980,980,980,980,0
|
|
20230912,105900,65248495,980,980,980,980,0
|
|
20230912,105800,65248495,980,980,980,980,0
|
|
20230912,105700,65248495,980,980,980,980,0
|
|
20230912,105600,65248495,980,980,980,980,0
|
|
20230912,105500,65248495,980,979,980,979,788
|
|
20230912,105400,64477038,980,980,980,980,27
|
|
20230912,105300,64450578,980,980,980,980,0
|
|
20230912,105200,64450578,980,980,980,980,765
|
|
20230912,105100,63700878,980,980,980,980,258
|
|
20230912,105000,63448038,982,982,982,982,0
|
|
20230912,104900,63448038,982,982,982,982,0
|
|
20230912,104800,63448038,982,980,982,980,4010
|
|
20230912,104700,59516714,980,978,980,978,2006
|
|
20230912,104600,57554836,977,977,977,977,1031
|
|
20230912,104500,56547549,977,977,977,977,0
|
|
20230912,104400,56547549,977,977,977,977,0
|
|
20230912,104300,56547549,977,976,977,976,16
|
|
20230912,104200,56531932,976,976,976,976,200
|
|
20230912,104100,56336732,976,976,976,976,1785
|
|
20230912,104000,54594572,977,977,977,977,18
|
|
20230912,103900,54576986,976,976,976,976,4520
|
|
20230912,103800,50165466,976,976,976,976,105
|
|
20230912,103700,50062986,976,976,976,976,100
|
|
20230912,103600,49965386,976,976,976,976,18
|
|
20230912,103500,49947818,975,975,975,975,130
|
|
20230912,103400,49821068,976,976,976,976,0
|
|
20230912,103300,49821068,976,976,976,976,0
|
|
20230912,103200,49821068,976,976,976,976,0
|
|
20230912,103100,49821068,976,976,976,976,5
|
|
20230912,103000,49816188,974,974,974,974,25
|
|
20230912,102900,49791838,976,976,976,976,17
|
|
20230912,102800,49775246,976,976,976,976,0
|
|
20230912,102700,49775246,976,976,976,976,0
|
|
20230912,102600,49775246,976,976,976,976,5
|
|
20230912,102500,49770366,976,976,976,976,0
|
|
20230912,102400,49770366,976,976,976,976,0
|
|
20230912,102300,49770366,976,976,976,976,0
|
|
20230912,102200,49770366,976,976,976,976,500
|
|
20230912,102100,49282366,976,975,976,975,30
|
|
20230912,102000,49253111,976,972,976,972,89
|
|
20230912,101900,49166599,976,975,976,975,86
|
|
20230912,101800,49082746,975,975,975,975,2400
|
|
20230912,101700,46742746,975,975,975,975,0
|
|
20230912,101600,46742746,975,975,975,975,0
|
|
20230912,101500,46742746,975,975,975,975,0
|
|
20230912,101400,46742746,975,975,975,975,0
|
|
20230912,101300,46742746,975,975,975,975,0
|
|
20230912,101200,46742746,975,972,975,971,2001
|
|
20230912,101100,44799264,975,975,975,975,0
|
|
20230912,101000,44799264,975,975,975,975,0
|
|
20230912,100900,44799264,975,975,975,975,5
|
|
20230912,100800,44794389,972,972,972,972,0
|
|
20230912,100700,44794389,972,972,972,972,0
|
|
20230912,100600,44794389,972,972,972,972,0
|
|
20230912,100500,44794389,972,972,972,972,500
|
|
20230912,100400,44308389,975,975,975,975,0
|
|
20230912,100300,44308389,975,975,975,975,0
|
|
20230912,100200,44308389,975,974,975,974,500
|
|
20230912,100100,43820989,975,975,975,975,0
|
|
20230912,100000,43820989,975,975,975,975,0
|
|
20230912,095900,43820989,975,975,975,975,0
|
|
20230912,095800,43820989,975,975,975,975,0
|
|
20230912,095700,43820989,975,975,975,975,0
|
|
20230912,095600,43820989,975,974,975,974,3
|
|
20230912,095500,43818066,971,974,974,971,1237
|
|
20230912,095400,42616645,972,972,972,972,0
|
|
20230912,095300,42616645,972,972,972,972,0
|
|
20230912,095200,42616645,972,972,972,972,0
|
|
20230912,095100,42616645,972,972,972,972,0
|
|
20230912,095000,42616645,972,972,972,972,0
|
|
20230912,094900,42616645,972,972,972,972,122
|
|
20230912,094800,42498061,973,973,973,973,0
|
|
20230912,094700,42498061,973,973,973,973,122
|
|
20230912,094600,42379355,975,974,975,974,10256
|
|
20230912,094500,32379955,973,973,973,973,0
|
|
20230912,094400,32379955,973,973,973,973,0
|
|
20230912,094300,32379955,973,973,973,973,30
|
|
20230912,094200,32350765,974,973,974,973,206
|
|
20230912,094100,32150151,974,974,974,974,30
|
|
20230912,094000,32120931,974,974,974,974,138
|
|
20230912,093900,31986519,974,974,974,974,37
|
|
20230912,093800,31950481,974,974,975,974,408
|
|
20230912,093700,31553087,974,974,974,974,90
|
|
20230912,093600,31465427,975,975,975,975,0
|
|
20230912,093500,31465427,975,975,975,975,1
|
|
20230912,093400,31464452,970,970,970,970,0
|
|
20230912,093300,31464452,970,970,970,970,0
|
|
20230912,093200,31464452,970,975,975,970,2792
|
|
20230912,093100,28751858,975,975,975,975,2
|
|
20230912,093000,28749908,975,975,975,975,3000
|
|
20230912,092900,25824908,975,975,975,975,3
|
|
20230912,092800,25821983,975,975,975,975,0
|
|
20230912,092700,25821983,975,975,975,975,1
|
|
20230912,092600,25821008,969,973,973,969,3000
|
|
20230912,092500,22909023,975,975,975,975,0
|
|
20230912,092400,22909023,975,975,975,975,6
|
|
20230912,092300,22903173,974,974,974,974,23
|
|
20230912,092200,22880771,975,975,975,975,360
|
|
20230912,092100,22529771,975,975,975,975,0
|
|
20230912,092000,22529771,975,972,975,972,8
|
|
20230912,091900,22521989,975,975,975,975,0
|
|
20230912,091800,22521989,975,974,975,970,814
|
|
20230912,091700,21730985,975,975,975,975,816
|
|
20230912,091600,20935385,973,975,975,973,631
|
|
20230912,091500,20320755,977,977,977,977,0
|
|
20230912,091400,20320755,977,978,978,977,493
|
|
20230912,091300,19838858,981,981,981,981,0
|
|
20230912,091200,19838858,981,975,981,975,3216
|
|
20230912,091100,16691501,979,977,979,977,3051
|
|
20230912,091000,13707406,977,977,977,977,350
|
|
20230912,090900,13365456,977,977,977,977,0
|
|
20230912,090800,13365456,977,975,977,975,1756
|
|
20230912,090700,11652675,975,975,975,975,0
|
|
20230912,090600,11652675,975,970,975,970,3163
|
|
20230912,090500,8576163,970,973,973,970,575
|
|
20230912,090400,8018101,973,973,973,973,1384
|
|
20230912,090300,6671469,973,973,973,973,5
|
|
20230912,090200,6666604,973,973,973,973,665
|
|
20230912,090100,6019559,973,973,973,973,3370
|
|
20230912,090000,2740549,974,975,976,974,2811
|