627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192400,478994738,788,788,788,788,6700
|
|
20230922,192300,478994738,788,788,788,788,0
|
|
20230922,192200,478994738,788,788,788,788,0
|
|
20230922,192100,478994738,788,788,788,788,0
|
|
20230922,192000,478994738,788,788,788,788,0
|
|
20230922,191900,478994738,788,788,788,788,0
|
|
20230922,191800,478994738,788,788,788,788,0
|
|
20230922,191700,478994738,788,788,788,788,0
|
|
20230922,191600,478994738,788,788,788,788,0
|
|
20230922,191500,478994738,788,788,788,788,0
|
|
20230922,191400,478994738,788,788,788,788,0
|
|
20230922,191300,478994738,788,788,788,788,0
|
|
20230922,191200,478994738,788,788,788,788,0
|
|
20230922,191100,478994738,788,788,788,788,0
|
|
20230922,191000,478994738,788,788,788,788,0
|
|
20230922,190900,478994738,788,788,788,788,0
|
|
20230922,190800,478994738,788,788,788,788,0
|
|
20230922,190700,478994738,788,788,788,788,0
|
|
20230922,190600,478994738,788,788,788,788,0
|
|
20230922,190500,478994738,788,788,788,788,0
|
|
20230922,190400,478994738,788,788,788,788,0
|
|
20230922,190300,478994738,788,788,788,788,0
|
|
20230922,190200,478994738,788,788,788,788,0
|
|
20230922,190100,478994738,788,788,788,788,0
|
|
20230922,190000,478994738,788,788,788,788,0
|
|
20230922,185900,478994738,788,788,788,788,0
|
|
20230922,185800,478994738,788,788,788,788,0
|
|
20230922,185700,478994738,788,788,788,788,0
|
|
20230922,185600,478994738,788,788,788,788,0
|
|
20230922,185500,478994738,788,788,788,788,0
|
|
20230922,185400,478994738,788,788,788,788,6700
|
|
20230922,185300,478994738,788,788,788,788,0
|
|
20230922,185200,478994738,788,788,788,788,0
|
|
20230922,185100,478994738,788,788,788,788,0
|
|
20230922,185000,478994738,788,788,788,788,0
|
|
20230922,184900,478994738,788,788,788,788,0
|
|
20230922,184800,478994738,788,788,788,788,0
|
|
20230922,184700,478994738,788,788,788,788,0
|
|
20230922,184600,478994738,788,788,788,788,0
|
|
20230922,184500,478994738,788,788,788,788,0
|
|
20230922,184400,478994738,788,788,788,788,0
|
|
20230922,184300,478994738,788,788,788,788,0
|
|
20230922,184200,478994738,788,788,788,788,0
|
|
20230922,184100,478994738,788,788,788,788,0
|
|
20230922,184000,478994738,788,788,788,788,0
|
|
20230922,183900,478994738,788,788,788,788,0
|
|
20230922,183800,478994738,788,788,788,788,0
|
|
20230922,183700,478994738,788,788,788,788,0
|
|
20230922,183600,478994738,788,788,788,788,0
|
|
20230922,183500,478994738,788,788,788,788,0
|
|
20230922,183400,478994738,788,788,788,788,0
|
|
20230922,183300,478994738,788,788,788,788,0
|
|
20230922,183200,478994738,788,788,788,788,0
|
|
20230922,183100,478994738,788,788,788,788,0
|
|
20230922,183000,478994738,788,788,788,788,0
|
|
20230922,182900,478994738,788,788,788,788,0
|
|
20230922,182800,478994738,788,788,788,788,0
|
|
20230922,182700,478994738,788,788,788,788,0
|
|
20230922,182600,478994738,788,788,788,788,0
|
|
20230922,182500,478994738,788,788,788,788,0
|
|
20230922,182400,478994738,788,788,788,788,6700
|
|
20230922,182300,478994738,788,788,788,788,0
|
|
20230922,182200,478994738,788,788,788,788,0
|
|
20230922,182100,478994738,788,788,788,788,0
|
|
20230922,182000,478994738,788,788,788,788,0
|
|
20230922,181900,478994738,788,788,788,788,0
|
|
20230922,181800,478994738,788,788,788,788,0
|
|
20230922,181700,478994738,788,788,788,788,0
|
|
20230922,181600,478994738,788,788,788,788,0
|
|
20230922,181500,478994738,788,788,788,788,0
|
|
20230922,181400,478994738,788,788,788,788,0
|
|
20230922,181300,478994738,788,788,788,788,0
|
|
20230922,181200,478994738,788,788,788,788,0
|
|
20230922,181100,478994738,788,788,788,788,0
|
|
20230922,181000,478994738,788,788,788,788,0
|
|
20230922,180900,478994738,788,788,788,788,0
|
|
20230922,180800,478994738,788,788,788,788,0
|
|
20230922,180700,478994738,788,788,788,788,0
|
|
20230922,180600,478994738,788,788,788,788,0
|
|
20230922,180500,478994738,788,788,788,788,0
|
|
20230922,180400,478994738,788,788,788,788,0
|
|
20230922,180300,478994738,788,788,788,788,0
|
|
20230922,180200,478994738,788,788,788,788,0
|
|
20230922,180100,478994738,788,788,788,788,0
|
|
20230922,180000,478994738,788,788,788,788,0
|
|
20230922,175900,478994738,788,788,788,788,0
|
|
20230922,175800,478994738,788,788,788,788,0
|
|
20230922,175700,478994738,788,788,788,788,0
|
|
20230922,175600,478994738,788,788,788,788,0
|
|
20230922,175500,478994738,788,788,788,788,0
|
|
20230922,175400,478994738,788,788,788,788,6700
|
|
20230922,175300,478994738,788,788,788,788,0
|
|
20230922,175200,478994738,788,788,788,788,0
|
|
20230922,175100,478994738,788,788,788,788,0
|
|
20230922,175000,478994738,788,788,788,788,0
|
|
20230922,174900,478994738,788,788,788,788,0
|
|
20230922,174800,478994738,788,788,788,788,0
|
|
20230922,174700,478994738,788,788,788,788,0
|
|
20230922,174600,478994738,788,788,788,788,0
|
|
20230922,174500,478994738,788,788,788,788,0
|
|
20230922,174400,478994738,788,788,788,788,0
|
|
20230922,174300,478994738,788,788,788,788,0
|
|
20230922,174200,478994738,788,788,788,788,0
|
|
20230922,174100,478994738,788,788,788,788,0
|
|
20230922,174000,478994738,788,788,788,788,0
|
|
20230922,173900,478994738,788,788,788,788,0
|
|
20230922,173800,478994738,788,788,788,788,0
|
|
20230922,173700,478994738,788,788,788,788,0
|
|
20230922,173600,478994738,788,788,788,788,0
|
|
20230922,173500,478994738,788,788,788,788,0
|
|
20230922,173400,478994738,788,788,788,788,0
|
|
20230922,173300,478994738,788,788,788,788,0
|
|
20230922,173200,478994738,788,788,788,788,0
|
|
20230922,173100,478994738,788,788,788,788,0
|
|
20230922,173000,478994738,788,788,788,788,0
|
|
20230922,172900,478994738,788,788,788,788,0
|
|
20230922,172800,478994738,788,788,788,788,0
|
|
20230922,172700,478994738,788,788,788,788,0
|
|
20230922,172600,478994738,788,788,788,788,0
|
|
20230922,172500,478994738,788,788,788,788,0
|
|
20230922,172400,478994738,788,788,788,788,6700
|
|
20230922,172300,478994738,788,788,788,788,0
|
|
20230922,172200,478994738,788,788,788,788,0
|
|
20230922,172100,478994738,788,788,788,788,0
|
|
20230922,172000,478994738,788,788,788,788,0
|
|
20230922,171900,478994738,788,788,788,788,0
|
|
20230922,171800,478994738,788,788,788,788,0
|
|
20230922,171700,478994738,788,788,788,788,0
|
|
20230922,171600,478994738,788,788,788,788,0
|
|
20230922,171500,478994738,788,788,788,788,0
|
|
20230922,171400,478994738,788,788,788,788,0
|
|
20230922,171300,478994738,788,788,788,788,0
|
|
20230922,171200,478994738,788,788,788,788,0
|
|
20230922,171100,478994738,788,788,788,788,0
|
|
20230922,171000,478994738,788,788,788,788,0
|
|
20230922,170900,478994738,788,788,788,788,0
|
|
20230922,170800,478994738,788,788,788,788,0
|
|
20230922,170700,478994738,788,788,788,788,0
|
|
20230922,170600,478994738,788,788,788,788,0
|
|
20230922,170500,478994738,788,788,788,788,0
|
|
20230922,170400,478994738,788,788,788,788,0
|
|
20230922,170300,478994738,788,788,788,788,0
|
|
20230922,170200,478994738,788,788,788,788,0
|
|
20230922,170100,478994738,788,788,788,788,0
|
|
20230922,170000,478994738,788,788,788,788,0
|
|
20230922,165900,478994738,788,788,788,788,0
|
|
20230922,165800,478994738,788,788,788,788,0
|
|
20230922,165700,478994738,788,788,788,788,0
|
|
20230922,165600,478994738,788,788,788,788,0
|
|
20230922,165500,478994738,788,788,788,788,0
|
|
20230922,165400,478994738,788,788,788,788,6700
|
|
20230922,165300,478994738,788,788,788,788,0
|
|
20230922,165200,478994738,788,788,788,788,0
|
|
20230922,165100,478994738,788,788,788,788,0
|
|
20230922,165000,478994738,788,788,788,788,0
|
|
20230922,164900,478994738,788,788,788,788,0
|
|
20230922,164800,478994738,788,788,788,788,0
|
|
20230922,164700,478994738,788,788,788,788,0
|
|
20230922,164600,478994738,788,788,788,788,0
|
|
20230922,164500,478994738,788,788,788,788,0
|
|
20230922,164400,478994738,788,788,788,788,0
|
|
20230922,164300,478994738,788,788,788,788,0
|
|
20230922,164200,478994738,788,788,788,788,0
|
|
20230922,164100,478994738,788,788,788,788,0
|
|
20230922,164000,478994738,788,788,788,788,0
|
|
20230922,163900,478994738,788,788,788,788,0
|
|
20230922,163800,478994738,788,788,788,788,0
|
|
20230922,163700,478994738,788,788,788,788,0
|
|
20230922,163600,478994738,788,788,788,788,0
|
|
20230922,163500,478994738,788,788,788,788,0
|
|
20230922,163400,478994738,788,788,788,788,0
|
|
20230922,163300,478994738,788,788,788,788,0
|
|
20230922,163200,478994738,788,788,788,788,0
|
|
20230922,163100,478994738,788,788,788,788,0
|
|
20230922,163000,478994738,788,788,788,788,0
|
|
20230922,162900,478994738,788,788,788,788,0
|
|
20230922,162800,478994738,788,788,788,788,0
|
|
20230922,162700,478994738,788,788,788,788,0
|
|
20230922,162600,478994738,788,788,788,788,0
|
|
20230922,162500,478994738,788,788,788,788,0
|
|
20230922,162400,478994738,788,788,788,788,6700
|
|
20230922,162300,478994738,788,788,788,788,0
|
|
20230922,162200,478994738,788,788,788,788,0
|
|
20230922,162100,478994738,788,788,788,788,0
|
|
20230922,162000,478994738,788,788,788,788,0
|
|
20230922,161900,478994738,788,788,788,788,0
|
|
20230922,161800,478994738,788,788,788,788,0
|
|
20230922,161700,478994738,788,788,788,788,0
|
|
20230922,161600,478994738,788,788,788,788,0
|
|
20230922,161500,478994738,788,788,788,788,0
|
|
20230922,161400,478994738,788,788,788,788,0
|
|
20230922,161300,478994738,788,788,788,788,0
|
|
20230922,161200,478994738,788,788,788,788,0
|
|
20230922,161100,478994738,788,788,788,788,0
|
|
20230922,161000,478994738,788,788,788,788,0
|
|
20230922,160900,478994738,788,788,788,788,0
|
|
20230922,160800,478994738,788,788,788,788,0
|
|
20230922,160700,478994738,788,788,788,788,0
|
|
20230922,160600,478994738,788,788,788,788,0
|
|
20230922,160500,478994738,788,788,788,788,0
|
|
20230922,160400,478994738,788,788,788,788,0
|
|
20230922,160300,478994738,788,788,788,788,0
|
|
20230922,160200,478994738,788,788,788,788,0
|
|
20230922,160100,478994738,788,788,788,788,0
|
|
20230922,160000,478994738,788,788,788,788,0
|
|
20230922,155900,478994738,788,788,788,788,0
|
|
20230922,155800,478994738,788,788,788,788,0
|
|
20230922,155700,478994738,788,788,788,788,0
|
|
20230922,155600,478994738,788,788,788,788,0
|
|
20230922,155500,478994738,788,788,788,788,0
|
|
20230922,155400,478994738,788,788,788,788,6700
|
|
20230922,155300,478994738,788,788,788,788,0
|
|
20230922,155200,478994738,788,788,788,788,0
|
|
20230922,155100,478994738,788,788,788,788,0
|
|
20230922,155000,478994738,788,788,788,788,0
|
|
20230922,154900,478994738,788,788,788,788,0
|
|
20230922,154800,478994738,788,788,788,788,0
|
|
20230922,154700,478994738,788,788,788,788,0
|
|
20230922,154600,478994738,788,788,788,788,0
|
|
20230922,154500,478994738,788,788,788,788,0
|
|
20230922,154400,478994738,788,788,788,788,0
|
|
20230922,154300,478994738,788,788,788,788,0
|
|
20230922,154200,478994738,788,788,788,788,0
|
|
20230922,154100,478994738,788,788,788,788,0
|
|
20230922,154000,478994738,788,788,788,788,0
|
|
20230922,153900,478994738,788,788,788,788,0
|
|
20230922,153800,478994738,788,788,788,788,0
|
|
20230922,153700,478994738,788,788,788,788,0
|
|
20230922,153600,478994738,788,788,788,788,0
|
|
20230922,153500,478994738,788,788,788,788,0
|
|
20230922,153400,478994738,788,788,788,788,0
|
|
20230922,153300,478994738,788,788,788,788,0
|
|
20230922,153200,478994738,788,788,788,788,0
|
|
20230922,153100,478994738,788,788,788,788,0
|
|
20230922,153000,478994738,788,788,788,788,6700
|
|
20230922,152900,473715138,805,805,805,805,0
|
|
20230922,152800,473715138,805,805,805,805,0
|
|
20230922,152700,473715138,805,805,805,805,0
|
|
20230922,152600,473715138,805,805,805,805,0
|
|
20230922,152500,473715138,805,805,805,805,0
|
|
20230922,152400,473715138,805,805,805,805,0
|
|
20230922,152300,473715138,805,805,805,805,0
|
|
20230922,152200,473715138,805,805,805,805,0
|
|
20230922,152100,473715138,805,805,805,805,0
|
|
20230922,152000,473715138,805,805,805,805,0
|
|
20230922,151900,473715138,805,802,805,802,2158
|
|
20230922,151800,471982161,802,800,803,800,5
|
|
20230922,151700,471978154,794,794,794,794,0
|
|
20230922,151600,471978154,794,794,794,794,12
|
|
20230922,151500,471968626,800,800,800,800,0
|
|
20230922,151400,471968626,800,800,800,800,3000
|
|
20230922,151300,469568626,803,803,803,803,0
|
|
20230922,151200,469568626,803,800,803,793,3301
|
|
20230922,151100,466933784,800,800,800,800,0
|
|
20230922,151000,466933784,800,803,803,800,101
|
|
20230922,150900,466852980,801,801,801,801,124
|
|
20230922,150800,466753656,801,801,801,801,1
|
|
20230922,150700,466752855,804,804,804,804,0
|
|
20230922,150600,466752855,804,804,804,804,0
|
|
20230922,150500,466752855,804,804,804,804,0
|
|
20230922,150400,466752855,804,804,804,804,0
|
|
20230922,150300,466752855,804,802,804,800,11134
|
|
20230922,150200,457838747,800,810,810,800,7903
|
|
20230922,150100,451481259,810,805,810,805,8198
|
|
20230922,150000,444875183,799,795,804,795,35107
|
|
20230922,145900,416815421,796,796,796,796,0
|
|
20230922,145800,416815421,796,796,796,796,0
|
|
20230922,145700,416815421,796,796,796,796,1
|
|
20230922,145600,416814625,794,790,794,789,1117
|
|
20230922,145500,415927773,793,793,793,793,0
|
|
20230922,145400,415927773,793,793,793,793,0
|
|
20230922,145300,415927773,793,794,794,793,269
|
|
20230922,145200,415714455,794,794,794,794,3
|
|
20230922,145100,415712073,787,787,787,787,0
|
|
20230922,145000,415712073,787,787,787,787,0
|
|
20230922,144900,415712073,787,794,794,787,4044
|
|
20230922,144800,412514524,794,794,794,794,2000
|
|
20230922,144700,410926524,798,795,798,790,202
|
|
20230922,144600,410766273,796,796,796,796,1000
|
|
20230922,144500,409970273,796,796,796,796,0
|
|
20230922,144400,409970273,796,796,796,796,994
|
|
20230922,144300,409179049,795,795,795,795,0
|
|
20230922,144200,409179049,795,795,795,795,0
|
|
20230922,144100,409179049,795,795,795,795,0
|
|
20230922,144000,409179049,795,795,795,795,0
|
|
20230922,143900,409179049,795,795,795,795,0
|
|
20230922,143800,409179049,795,798,798,795,91
|
|
20230922,143700,409106449,798,798,798,798,0
|
|
20230922,143600,409106449,798,798,798,798,1572
|
|
20230922,143500,407851993,798,798,798,798,0
|
|
20230922,143400,407851993,798,798,798,798,2
|
|
20230922,143300,407850397,801,801,801,801,1
|
|
20230922,143200,407849596,796,794,796,794,5278
|
|
20230922,143100,403651155,785,785,785,785,0
|
|
20230922,143000,403651155,785,785,785,785,0
|
|
20230922,142900,403651155,785,785,785,785,0
|
|
20230922,142800,403651155,785,789,789,785,4893
|
|
20230922,142700,399800268,791,797,797,789,1950
|
|
20230922,142600,398256101,797,799,799,797,3000
|
|
20230922,142500,395864799,799,799,799,799,0
|
|
20230922,142400,395864799,799,799,799,799,0
|
|
20230922,142300,395864799,799,799,799,799,0
|
|
20230922,142200,395864799,799,799,799,799,100
|
|
20230922,142100,395784899,799,799,799,799,20000
|
|
20230922,142000,379804899,806,806,806,806,0
|
|
20230922,141900,379804899,806,805,806,805,3
|
|
20230922,141800,379802482,798,803,803,798,17
|
|
20230922,141700,379788905,803,798,803,797,101
|
|
20230922,141600,379708400,802,802,802,802,0
|
|
20230922,141500,379708400,802,802,802,802,1
|
|
20230922,141400,379707598,802,802,802,802,0
|
|
20230922,141300,379707598,802,802,802,802,0
|
|
20230922,141200,379707598,802,802,802,802,0
|
|
20230922,141100,379707598,802,802,802,802,0
|
|
20230922,141000,379707598,802,802,802,802,1581
|
|
20230922,140900,378439636,808,808,808,808,0
|
|
20230922,140800,378439636,808,808,808,808,1237
|
|
20230922,140700,377440140,808,808,808,808,1
|
|
20230922,140600,377439332,803,803,803,803,0
|
|
20230922,140500,377439332,803,803,803,803,15
|
|
20230922,140400,377427287,802,793,803,793,23339
|
|
20230922,140300,358742011,794,794,794,794,0
|
|
20230922,140200,358742011,794,794,794,794,0
|
|
20230922,140100,358742011,794,794,794,794,0
|
|
20230922,140000,358742011,794,794,794,794,0
|
|
20230922,135900,358742011,794,794,794,794,0
|
|
20230922,135800,358742011,794,794,794,794,0
|
|
20230922,135700,358742011,794,791,794,791,100
|
|
20230922,135600,358662720,791,789,791,789,1025
|
|
20230922,135500,357852943,785,788,788,785,100
|
|
20230922,135400,357774280,788,788,788,788,0
|
|
20230922,135300,357774280,788,788,788,788,0
|
|
20230922,135200,357774280,788,788,788,788,0
|
|
20230922,135100,357774280,788,788,788,788,1
|
|
20230922,135000,357773492,788,788,788,788,0
|
|
20230922,134900,357773492,788,788,788,788,339
|
|
20230922,134800,357506360,788,788,788,788,0
|
|
20230922,134700,357506360,788,788,788,788,0
|
|
20230922,134600,357506360,788,788,788,788,0
|
|
20230922,134500,357506360,788,786,788,786,2339
|
|
20230922,134400,355666089,780,794,794,780,10101
|
|
20230922,134300,347766072,785,790,790,785,10000
|
|
20230922,134200,339893321,790,790,790,790,0
|
|
20230922,134100,339893321,790,790,790,790,0
|
|
20230922,134000,339893321,790,791,791,790,5000
|
|
20230922,133900,335942998,794,794,794,794,0
|
|
20230922,133800,335942998,794,794,794,794,64
|
|
20230922,133700,335892182,796,796,796,796,1
|
|
20230922,133600,335891386,790,793,793,790,5000
|
|
20230922,133500,331934497,797,797,797,797,1
|
|
20230922,133400,331933700,791,791,791,791,0
|
|
20230922,133300,331933700,791,791,791,791,80
|
|
20230922,133200,331870420,791,791,791,791,90
|
|
20230922,133100,331799230,791,791,791,791,2104
|
|
20230922,133000,330134966,791,791,791,791,367
|
|
20230922,132900,329844669,791,791,791,791,2480
|
|
20230922,132800,327882989,791,791,791,791,7530
|
|
20230922,132700,321926759,793,793,793,793,640
|
|
20230922,132600,321419239,796,796,796,796,0
|
|
20230922,132500,321419239,796,796,796,796,0
|
|
20230922,132400,321419239,796,796,796,796,500
|
|
20230922,132300,321021239,796,796,796,796,0
|
|
20230922,132200,321021239,796,796,796,796,16
|
|
20230922,132100,321008503,797,797,797,797,0
|
|
20230922,132000,321008503,797,794,797,794,600
|
|
20230922,131900,320531308,795,795,795,795,0
|
|
20230922,131800,320531308,795,795,795,795,0
|
|
20230922,131700,320531308,795,795,795,795,0
|
|
20230922,131600,320531308,795,790,795,790,35
|
|
20230922,131500,320503608,795,795,795,795,320
|
|
20230922,131400,320249208,795,795,795,795,6
|
|
20230922,131300,320244438,793,792,793,792,10
|
|
20230922,131200,320236517,792,792,792,792,0
|
|
20230922,131100,320236517,792,792,792,792,3561
|
|
20230922,131000,317416205,792,791,792,791,101
|
|
20230922,130900,317336214,790,790,790,790,1211
|
|
20230922,130800,316379524,790,787,790,787,2560
|
|
20230922,130700,314361972,786,786,786,786,0
|
|
20230922,130600,314361972,786,786,786,786,157
|
|
20230922,130500,314238570,786,786,787,786,4069
|
|
20230922,130400,311036319,787,787,787,786,114
|
|
20230922,130300,310946605,786,786,786,786,7
|
|
20230922,130200,310941103,786,786,786,786,1
|
|
20230922,130100,310940317,786,787,787,786,195
|
|
20230922,130000,310786853,786,786,786,786,7
|
|
20230922,125900,310781351,786,787,787,786,191
|
|
20230922,125800,310631035,786,786,786,786,0
|
|
20230922,125700,310631035,786,786,786,786,6
|
|
20230922,125600,310626319,786,786,786,786,0
|
|
20230922,125500,310626319,786,786,786,786,11
|
|
20230922,125400,310617673,786,786,786,786,208
|
|
20230922,125300,310454185,786,786,786,786,101
|
|
20230922,125200,310374799,786,786,786,786,2698
|
|
20230922,125100,308254171,786,786,786,786,70
|
|
20230922,125000,308199151,786,784,786,784,1508
|
|
20230922,124900,307014180,784,785,785,783,423
|
|
20230922,124800,306682448,780,780,780,780,0
|
|
20230922,124700,306682448,780,785,786,780,11397
|
|
20230922,124600,297769111,785,784,787,784,7482
|
|
20230922,124500,291894472,785,785,785,785,986
|
|
20230922,124400,291120462,785,787,787,785,514
|
|
20230922,124300,290716912,787,787,787,787,0
|
|
20230922,124200,290716912,787,787,787,787,0
|
|
20230922,124100,290716912,787,787,787,787,0
|
|
20230922,124000,290716912,787,787,787,787,304
|
|
20230922,123900,290477664,786,784,786,784,2338
|
|
20230922,123800,288642865,785,793,793,785,28830
|
|
20230922,123700,265939119,794,794,794,794,1200
|
|
20230922,123600,264986319,797,795,797,795,98
|
|
20230922,123500,264908407,799,799,799,799,1
|
|
20230922,123400,264907608,798,798,798,794,288
|
|
20230922,123300,264677788,800,806,806,795,33582
|
|
20230922,123200,237927249,814,798,814,798,26356
|
|
20230922,123100,216652330,795,795,795,795,0
|
|
20230922,123000,216652330,795,795,795,795,0
|
|
20230922,122900,216652330,795,795,795,795,0
|
|
20230922,122800,216652330,795,795,795,795,0
|
|
20230922,122700,216652330,795,795,795,795,0
|
|
20230922,122600,216652330,795,795,795,795,0
|
|
20230922,122500,216652330,795,795,795,795,0
|
|
20230922,122400,216652330,795,795,795,795,0
|
|
20230922,122300,216652330,795,795,795,795,0
|
|
20230922,122200,216652330,795,795,795,795,0
|
|
20230922,122100,216652330,795,795,795,795,0
|
|
20230922,122000,216652330,795,795,795,795,0
|
|
20230922,121900,216652330,795,795,795,795,0
|
|
20230922,121800,216652330,795,795,795,795,0
|
|
20230922,121700,216652330,795,795,795,795,0
|
|
20230922,121600,216652330,795,795,795,795,0
|
|
20230922,121500,216652330,795,795,795,795,0
|
|
20230922,121400,216652330,795,797,797,795,2078
|
|
20230922,121300,214998164,798,798,798,798,0
|
|
20230922,121200,214998164,798,798,798,798,1880
|
|
20230922,121100,213497924,797,798,798,797,647
|
|
20230922,121000,212981640,801,801,801,801,0
|
|
20230922,120900,212981640,801,801,801,801,0
|
|
20230922,120800,212981640,801,801,801,801,60
|
|
20230922,120700,212933580,801,800,801,800,20
|
|
20230922,120600,212917562,801,801,801,801,0
|
|
20230922,120500,212917562,801,801,801,801,0
|
|
20230922,120400,212917562,801,801,801,801,2450
|
|
20230922,120300,210955112,801,801,801,801,1000
|
|
20230922,120200,210154112,797,797,797,797,55
|
|
20230922,120100,210110277,797,797,797,797,2306
|
|
20230922,120000,208272395,802,802,802,802,0
|
|
20230922,115900,208272395,802,802,802,802,0
|
|
20230922,115800,208272395,802,802,802,802,0
|
|
20230922,115700,208272395,802,802,802,802,0
|
|
20230922,115600,208272395,802,802,802,802,0
|
|
20230922,115500,208272395,802,802,802,802,3
|
|
20230922,115400,208269989,800,800,800,800,0
|
|
20230922,115300,208269989,800,800,800,800,0
|
|
20230922,115200,208269989,800,800,800,800,425
|
|
20230922,115100,207929989,800,800,800,800,3
|
|
20230922,115000,207927589,800,800,800,800,72
|
|
20230922,114900,207869989,799,799,799,799,0
|
|
20230922,114800,207869989,799,799,799,799,0
|
|
20230922,114700,207869989,799,799,799,799,1
|
|
20230922,114600,207869190,800,800,800,800,952
|
|
20230922,114500,207107590,803,800,803,800,206
|
|
20230922,114400,206942296,799,799,799,799,0
|
|
20230922,114300,206942296,799,799,799,799,5
|
|
20230922,114200,206938301,796,796,796,796,0
|
|
20230922,114100,206938301,796,796,796,796,10
|
|
20230922,114000,206930341,801,801,801,801,0
|
|
20230922,113900,206930341,801,799,801,799,1012
|
|
20230922,113800,206119731,800,800,800,800,0
|
|
20230922,113700,206119731,800,800,800,800,0
|
|
20230922,113600,206119731,800,800,800,800,0
|
|
20230922,113500,206119731,800,800,800,800,0
|
|
20230922,113400,206119731,800,796,800,795,2905
|
|
20230922,113300,203800998,796,796,796,796,0
|
|
20230922,113200,203800998,796,796,796,796,4
|
|
20230922,113100,203797814,796,796,796,796,13
|
|
20230922,113000,203787466,796,798,799,796,106
|
|
20230922,112900,203702983,795,799,800,795,245
|
|
20230922,112800,203507697,796,797,797,796,32
|
|
20230922,112700,203482224,797,797,797,797,1
|
|
20230922,112600,203481427,800,800,800,800,0
|
|
20230922,112500,203481427,800,800,800,800,50
|
|
20230922,112400,203441427,797,797,797,797,173
|
|
20230922,112300,203303546,798,798,798,798,0
|
|
20230922,112200,203303546,798,799,799,798,475
|
|
20230922,112100,202924371,799,799,799,799,1
|
|
20230922,112000,202923572,800,800,800,800,0
|
|
20230922,111900,202923572,800,800,800,800,43
|
|
20230922,111800,202889172,797,797,797,797,0
|
|
20230922,111700,202889172,797,797,797,797,0
|
|
20230922,111600,202889172,797,797,797,797,0
|
|
20230922,111500,202889172,797,799,799,797,40
|
|
20230922,111400,202857289,800,800,800,800,0
|
|
20230922,111300,202857289,800,800,800,800,0
|
|
20230922,111200,202857289,800,800,800,800,550
|
|
20230922,111100,202417289,799,799,799,799,1
|
|
20230922,111000,202416490,798,798,798,798,948
|
|
20230922,110900,201659986,797,797,797,797,0
|
|
20230922,110800,201659986,797,797,797,797,0
|
|
20230922,110700,201659986,797,797,797,797,0
|
|
20230922,110600,201659986,797,797,797,797,559
|
|
20230922,110500,201214463,799,799,799,799,0
|
|
20230922,110400,201214463,799,799,799,799,0
|
|
20230922,110300,201214463,799,799,799,799,0
|
|
20230922,110200,201214463,799,799,799,799,0
|
|
20230922,110100,201214463,799,799,799,799,0
|
|
20230922,110000,201214463,799,799,799,799,0
|
|
20230922,105900,201214463,799,799,799,799,10
|
|
20230922,105800,201206473,796,796,796,796,0
|
|
20230922,105700,201206473,796,796,796,796,0
|
|
20230922,105600,201206473,796,796,796,796,2045
|
|
20230922,105500,199578653,801,801,801,801,0
|
|
20230922,105400,199578653,801,801,801,801,14
|
|
20230922,105300,199567439,792,792,792,792,0
|
|
20230922,105200,199567439,792,792,792,792,0
|
|
20230922,105100,199567439,792,802,802,792,54
|
|
20230922,105000,199524281,802,802,802,802,0
|
|
20230922,104900,199524281,802,795,802,795,153
|
|
20230922,104800,199401989,795,799,802,785,5229
|
|
20230922,104700,195274252,796,796,796,796,4
|
|
20230922,104600,195271068,792,799,799,792,2005
|
|
20230922,104500,193679981,799,799,799,799,0
|
|
20230922,104400,193679981,799,799,799,799,1
|
|
20230922,104300,193679182,799,799,799,799,0
|
|
20230922,104200,193679182,799,799,799,799,0
|
|
20230922,104100,193679182,799,798,799,798,100
|
|
20230922,104000,193599376,789,794,794,789,5000
|
|
20230922,103900,189649950,793,797,799,792,215
|
|
20230922,103800,189478735,798,799,799,797,5021
|
|
20230922,103700,185470897,801,801,801,801,0
|
|
20230922,103600,185470897,801,801,801,801,0
|
|
20230922,103500,185470897,801,801,801,801,7
|
|
20230922,103400,185465290,801,801,801,801,1
|
|
20230922,103300,185464489,799,799,799,799,0
|
|
20230922,103200,185464489,799,799,799,799,0
|
|
20230922,103100,185464489,799,798,799,798,530
|
|
20230922,103000,185041449,797,797,797,797,0
|
|
20230922,102900,185041449,797,797,797,797,196
|
|
20230922,102800,184885237,798,798,798,798,100
|
|
20230922,102700,184805437,797,796,797,796,2
|
|
20230922,102600,184803844,794,798,798,794,32
|
|
20230922,102500,184778424,799,799,799,799,0
|
|
20230922,102400,184778424,799,799,799,799,20
|
|
20230922,102300,184762444,792,792,792,792,0
|
|
20230922,102200,184762444,792,792,792,792,2418
|
|
20230922,102100,182847388,792,792,792,792,50
|
|
20230922,102000,182807788,792,792,792,792,0
|
|
20230922,101900,182807788,792,792,792,792,10
|
|
20230922,101800,182799868,792,794,794,792,114
|
|
20230922,101700,182709474,793,793,793,793,0
|
|
20230922,101600,182709474,793,793,793,793,999
|
|
20230922,101500,181917267,794,794,794,794,0
|
|
20230922,101400,181917267,794,794,794,794,0
|
|
20230922,101300,181917267,794,794,794,794,74
|
|
20230922,101200,181858511,799,799,799,799,100
|
|
20230922,101100,181778611,802,802,802,802,50
|
|
20230922,101000,181738511,803,791,803,791,5715
|
|
20230922,100900,177217814,791,789,791,789,7633
|
|
20230922,100800,171181325,789,788,789,788,1369
|
|
20230922,100700,170102500,788,788,788,788,100
|
|
20230922,100600,170023700,785,785,785,785,0
|
|
20230922,100500,170023700,785,785,785,785,0
|
|
20230922,100400,170023700,785,780,785,780,2810
|
|
20230922,100300,167819200,783,798,798,783,52374
|
|
20230922,100200,126312143,802,800,802,800,63
|
|
20230922,100100,126261681,800,800,800,800,22
|
|
20230922,100000,126244081,800,800,800,800,690
|
|
20230922,095900,125692081,800,800,800,800,100
|
|
20230922,095800,125612081,800,800,800,800,1025
|
|
20230922,095700,124792081,800,800,800,800,100
|
|
20230922,095600,124712081,800,797,800,797,1000
|
|
20230922,095500,123914796,796,795,796,794,2058
|
|
20230922,095400,122279928,795,795,795,795,2124
|
|
20230922,095300,120591348,797,797,797,797,222
|
|
20230922,095200,120414414,796,796,796,796,1610
|
|
20230922,095100,119132854,797,797,797,797,50
|
|
20230922,095000,119093004,797,799,799,797,4321
|
|
20230922,094900,115645140,800,801,801,800,2389
|
|
20230922,094800,113733368,805,805,805,805,0
|
|
20230922,094700,113733368,805,801,805,801,75
|
|
20230922,094600,113673245,801,801,801,801,5
|
|
20230922,094500,113669240,801,801,801,801,0
|
|
20230922,094400,113669240,801,805,805,801,210
|
|
20230922,094300,113500543,804,804,804,804,41
|
|
20230922,094200,113467579,804,801,804,801,1098
|
|
20230922,094100,112584890,800,803,803,800,2412
|
|
20230922,094000,110650984,804,802,807,801,161
|
|
20230922,093900,110521617,800,802,802,800,175
|
|
20230922,093800,110381514,808,800,808,800,540
|
|
20230922,093700,109948635,800,809,809,799,240
|
|
20230922,093600,109755562,800,800,811,799,2146
|
|
20230922,093500,108038986,800,800,800,800,20
|
|
20230922,093400,108022986,799,813,813,799,2584
|
|
20230922,093300,105937722,812,802,812,799,6261
|
|
20230922,093200,100916128,800,802,802,800,391
|
|
20230922,093100,100603324,799,799,799,799,0
|
|
20230922,093000,100603324,799,799,799,799,2000
|
|
20230922,092900,99005324,802,800,802,800,622
|
|
20230922,092800,98506959,801,801,801,801,0
|
|
20230922,092700,98506959,801,801,801,801,600
|
|
20230922,092600,98026359,801,798,801,798,2025
|
|
20230922,092500,96410406,797,797,797,797,0
|
|
20230922,092400,96410406,797,797,797,797,0
|
|
20230922,092300,96410406,797,797,797,797,2165
|
|
20230922,092200,94684901,797,797,797,796,6225
|
|
20230922,092100,89726594,797,798,798,797,1886
|
|
20230922,092000,88222252,799,798,799,798,622
|
|
20230922,091900,87725561,798,799,799,798,380
|
|
20230922,091800,87422221,799,800,801,799,890
|
|
20230922,091700,86710966,801,802,802,800,6634
|
|
20230922,091600,81393139,802,795,802,795,3566
|
|
20230922,091500,78553427,795,802,802,795,41065
|
|
20230922,091400,45779396,804,804,804,803,5059
|
|
20230922,091300,41713959,804,807,807,802,2255
|
|
20230922,091200,39901219,807,810,810,800,5684
|
|
20230922,091100,35322587,809,803,809,798,8623
|
|
20230922,091000,28414311,806,805,806,805,80
|
|
20230922,090900,28349903,800,801,808,800,3505
|
|
20230922,090800,25542899,800,800,800,800,0
|
|
20230922,090700,25542899,800,802,808,800,4001
|
|
20230922,090600,22339522,809,809,809,809,0
|
|
20230922,090500,22339522,809,808,809,808,94
|
|
20230922,090400,22263477,808,797,808,797,31
|
|
20230922,090300,22238759,797,798,798,797,23186
|
|
20230922,090200,3757897,797,797,797,797,401
|
|
20230922,090100,3438300,796,796,796,796,224
|
|
20230922,090000,3259996,796,800,800,796,4075
|