620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191700,545406559,732,732,732,732,7464
|
|
20230925,191600,545406559,732,732,732,732,0
|
|
20230925,191500,545406559,732,732,732,732,0
|
|
20230925,191400,545406559,732,732,732,732,0
|
|
20230925,191300,545406559,732,732,732,732,0
|
|
20230925,191200,545406559,732,732,732,732,0
|
|
20230925,191100,545406559,732,732,732,732,0
|
|
20230925,191000,545406559,732,732,732,732,0
|
|
20230925,190900,545406559,732,732,732,732,0
|
|
20230925,190800,545406559,732,732,732,732,0
|
|
20230925,190700,545406559,732,732,732,732,0
|
|
20230925,190600,545406559,732,732,732,732,0
|
|
20230925,190500,545406559,732,732,732,732,0
|
|
20230925,190400,545406559,732,732,732,732,0
|
|
20230925,190300,545406559,732,732,732,732,0
|
|
20230925,190200,545406559,732,732,732,732,0
|
|
20230925,190100,545406559,732,732,732,732,0
|
|
20230925,190000,545406559,732,732,732,732,0
|
|
20230925,185900,545406559,732,732,732,732,0
|
|
20230925,185800,545406559,732,732,732,732,0
|
|
20230925,185700,545406559,732,732,732,732,0
|
|
20230925,185600,545406559,732,732,732,732,0
|
|
20230925,185500,545406559,732,732,732,732,0
|
|
20230925,185400,545406559,732,732,732,732,0
|
|
20230925,185300,545406559,732,732,732,732,0
|
|
20230925,185200,545406559,732,732,732,732,0
|
|
20230925,185100,545406559,732,732,732,732,0
|
|
20230925,185000,545406559,732,732,732,732,0
|
|
20230925,184900,545406559,732,732,732,732,0
|
|
20230925,184800,545406559,732,732,732,732,0
|
|
20230925,184700,545406559,732,732,732,732,7464
|
|
20230925,184600,545406559,732,732,732,732,0
|
|
20230925,184500,545406559,732,732,732,732,0
|
|
20230925,184400,545406559,732,732,732,732,0
|
|
20230925,184300,545406559,732,732,732,732,0
|
|
20230925,184200,545406559,732,732,732,732,0
|
|
20230925,184100,545406559,732,732,732,732,0
|
|
20230925,184000,545406559,732,732,732,732,0
|
|
20230925,183900,545406559,732,732,732,732,0
|
|
20230925,183800,545406559,732,732,732,732,0
|
|
20230925,183700,545406559,732,732,732,732,0
|
|
20230925,183600,545406559,732,732,732,732,0
|
|
20230925,183500,545406559,732,732,732,732,0
|
|
20230925,183400,545406559,732,732,732,732,0
|
|
20230925,183300,545406559,732,732,732,732,0
|
|
20230925,183200,545406559,732,732,732,732,0
|
|
20230925,183100,545406559,732,732,732,732,0
|
|
20230925,183000,545406559,732,732,732,732,0
|
|
20230925,182900,545406559,732,732,732,732,0
|
|
20230925,182800,545406559,732,732,732,732,0
|
|
20230925,182700,545406559,732,732,732,732,0
|
|
20230925,182600,545406559,732,732,732,732,0
|
|
20230925,182500,545406559,732,732,732,732,0
|
|
20230925,182400,545406559,732,732,732,732,0
|
|
20230925,182300,545406559,732,732,732,732,0
|
|
20230925,182200,545406559,732,732,732,732,0
|
|
20230925,182100,545406559,732,732,732,732,0
|
|
20230925,182000,545406559,732,732,732,732,0
|
|
20230925,181900,545406559,732,732,732,732,0
|
|
20230925,181800,545406559,732,732,732,732,0
|
|
20230925,181700,545406559,732,732,732,732,7464
|
|
20230925,181600,545406559,732,732,732,732,0
|
|
20230925,181500,545406559,732,732,732,732,0
|
|
20230925,181400,545406559,732,732,732,732,0
|
|
20230925,181300,545406559,732,732,732,732,0
|
|
20230925,181200,545406559,732,732,732,732,0
|
|
20230925,181100,545406559,732,732,732,732,0
|
|
20230925,181000,545406559,732,732,732,732,0
|
|
20230925,180900,545406559,732,732,732,732,0
|
|
20230925,180800,545406559,732,732,732,732,0
|
|
20230925,180700,545406559,732,732,732,732,0
|
|
20230925,180600,545406559,732,732,732,732,0
|
|
20230925,180500,545406559,732,732,732,732,0
|
|
20230925,180400,545406559,732,732,732,732,0
|
|
20230925,180300,545406559,732,732,732,732,0
|
|
20230925,180200,545406559,732,732,732,732,0
|
|
20230925,180100,545406559,732,732,732,732,0
|
|
20230925,180000,545406559,732,732,732,732,0
|
|
20230925,175900,545406559,732,732,732,732,0
|
|
20230925,175800,545406559,732,732,732,732,0
|
|
20230925,175700,545406559,732,732,732,732,0
|
|
20230925,175600,545406559,732,732,732,732,0
|
|
20230925,175500,545406559,732,732,732,732,0
|
|
20230925,175400,545406559,732,732,732,732,0
|
|
20230925,175300,545406559,732,732,732,732,0
|
|
20230925,175200,545406559,732,732,732,732,0
|
|
20230925,175100,545406559,732,732,732,732,0
|
|
20230925,175000,545406559,732,732,732,732,0
|
|
20230925,174900,545406559,732,732,732,732,0
|
|
20230925,174800,545406559,732,732,732,732,0
|
|
20230925,174700,545406559,732,732,732,732,7464
|
|
20230925,174600,545406559,732,732,732,732,0
|
|
20230925,174500,545406559,732,732,732,732,0
|
|
20230925,174400,545406559,732,732,732,732,0
|
|
20230925,174300,545406559,732,732,732,732,0
|
|
20230925,174200,545406559,732,732,732,732,0
|
|
20230925,174100,545406559,732,732,732,732,0
|
|
20230925,174000,545406559,732,732,732,732,0
|
|
20230925,173900,545406559,732,732,732,732,0
|
|
20230925,173800,545406559,732,732,732,732,0
|
|
20230925,173700,545406559,732,732,732,732,0
|
|
20230925,173600,545406559,732,732,732,732,0
|
|
20230925,173500,545406559,732,732,732,732,0
|
|
20230925,173400,545406559,732,732,732,732,0
|
|
20230925,173300,545406559,732,732,732,732,0
|
|
20230925,173200,545406559,732,732,732,732,0
|
|
20230925,173100,545406559,732,732,732,732,0
|
|
20230925,173000,545406559,732,732,732,732,0
|
|
20230925,172900,545406559,732,732,732,732,0
|
|
20230925,172800,545406559,732,732,732,732,0
|
|
20230925,172700,545406559,732,732,732,732,0
|
|
20230925,172600,545406559,732,732,732,732,0
|
|
20230925,172500,545406559,732,732,732,732,0
|
|
20230925,172400,545406559,732,732,732,732,0
|
|
20230925,172300,545406559,732,732,732,732,0
|
|
20230925,172200,545406559,732,732,732,732,0
|
|
20230925,172100,545406559,732,732,732,732,0
|
|
20230925,172000,545406559,732,732,732,732,0
|
|
20230925,171900,545406559,732,732,732,732,0
|
|
20230925,171800,545406559,732,732,732,732,0
|
|
20230925,171700,545406559,732,732,732,732,7464
|
|
20230925,171600,545406559,732,732,732,732,0
|
|
20230925,171500,545406559,732,732,732,732,0
|
|
20230925,171400,545406559,732,732,732,732,0
|
|
20230925,171300,545406559,732,732,732,732,0
|
|
20230925,171200,545406559,732,732,732,732,0
|
|
20230925,171100,545406559,732,732,732,732,0
|
|
20230925,171000,545406559,732,732,732,732,0
|
|
20230925,170900,545406559,732,732,732,732,0
|
|
20230925,170800,545406559,732,732,732,732,0
|
|
20230925,170700,545406559,732,732,732,732,0
|
|
20230925,170600,545406559,732,732,732,732,0
|
|
20230925,170500,545406559,732,732,732,732,0
|
|
20230925,170400,545406559,732,732,732,732,0
|
|
20230925,170300,545406559,732,732,732,732,0
|
|
20230925,170200,545406559,732,732,732,732,0
|
|
20230925,170100,545406559,732,732,732,732,0
|
|
20230925,170000,545406559,732,732,732,732,0
|
|
20230925,165900,545406559,732,732,732,732,0
|
|
20230925,165800,545406559,732,732,732,732,0
|
|
20230925,165700,545406559,732,732,732,732,0
|
|
20230925,165600,545406559,732,732,732,732,0
|
|
20230925,165500,545406559,732,732,732,732,0
|
|
20230925,165400,545406559,732,732,732,732,0
|
|
20230925,165300,545406559,732,732,732,732,0
|
|
20230925,165200,545406559,732,732,732,732,0
|
|
20230925,165100,545406559,732,732,732,732,0
|
|
20230925,165000,545406559,732,732,732,732,0
|
|
20230925,164900,545406559,732,732,732,732,0
|
|
20230925,164800,545406559,732,732,732,732,0
|
|
20230925,164700,545406559,732,732,732,732,7464
|
|
20230925,164600,545406559,732,732,732,732,0
|
|
20230925,164500,545406559,732,732,732,732,0
|
|
20230925,164400,545406559,732,732,732,732,0
|
|
20230925,164300,545406559,732,732,732,732,0
|
|
20230925,164200,545406559,732,732,732,732,0
|
|
20230925,164100,545406559,732,732,732,732,0
|
|
20230925,164000,545406559,732,732,732,732,0
|
|
20230925,163900,545406559,732,732,732,732,0
|
|
20230925,163800,545406559,732,732,732,732,0
|
|
20230925,163700,545406559,732,732,732,732,0
|
|
20230925,163600,545406559,732,732,732,732,0
|
|
20230925,163500,545406559,732,732,732,732,0
|
|
20230925,163400,545406559,732,732,732,732,0
|
|
20230925,163300,545406559,732,732,732,732,0
|
|
20230925,163200,545406559,732,732,732,732,0
|
|
20230925,163100,545406559,732,732,732,732,0
|
|
20230925,163000,545406559,732,732,732,732,0
|
|
20230925,162900,545406559,732,732,732,732,0
|
|
20230925,162800,545406559,732,732,732,732,0
|
|
20230925,162700,545406559,732,732,732,732,0
|
|
20230925,162600,545406559,732,732,732,732,0
|
|
20230925,162500,545406559,732,732,732,732,0
|
|
20230925,162400,545406559,732,732,732,732,0
|
|
20230925,162300,545406559,732,732,732,732,0
|
|
20230925,162200,545406559,732,732,732,732,0
|
|
20230925,162100,545406559,732,732,732,732,0
|
|
20230925,162000,545406559,732,732,732,732,0
|
|
20230925,161900,545406559,732,732,732,732,0
|
|
20230925,161800,545406559,732,732,732,732,0
|
|
20230925,161700,545406559,732,732,732,732,7464
|
|
20230925,161600,545406559,732,732,732,732,0
|
|
20230925,161500,545406559,732,732,732,732,0
|
|
20230925,161400,545406559,732,732,732,732,0
|
|
20230925,161300,545406559,732,732,732,732,0
|
|
20230925,161200,545406559,732,732,732,732,0
|
|
20230925,161100,545406559,732,732,732,732,0
|
|
20230925,161000,545406559,732,732,732,732,0
|
|
20230925,160900,545406559,732,732,732,732,0
|
|
20230925,160800,545406559,732,732,732,732,0
|
|
20230925,160700,545406559,732,732,732,732,0
|
|
20230925,160600,545406559,732,732,732,732,0
|
|
20230925,160500,545406559,732,732,732,732,0
|
|
20230925,160400,545406559,732,732,732,732,0
|
|
20230925,160300,545406559,732,732,732,732,0
|
|
20230925,160200,545406559,732,732,732,732,0
|
|
20230925,160100,545406559,732,732,732,732,0
|
|
20230925,160000,545406559,732,732,732,732,0
|
|
20230925,155900,545406559,732,732,732,732,0
|
|
20230925,155800,545406559,732,732,732,732,0
|
|
20230925,155700,545406559,732,732,732,732,0
|
|
20230925,155600,545406559,732,732,732,732,0
|
|
20230925,155500,545406559,732,732,732,732,0
|
|
20230925,155400,545406559,732,732,732,732,0
|
|
20230925,155300,545406559,732,732,732,732,0
|
|
20230925,155200,545406559,732,732,732,732,0
|
|
20230925,155100,545406559,732,732,732,732,0
|
|
20230925,155000,545406559,732,732,732,732,0
|
|
20230925,154900,545406559,732,732,732,732,0
|
|
20230925,154800,545406559,732,732,732,732,0
|
|
20230925,154700,545406559,732,732,732,732,7464
|
|
20230925,154600,545406559,732,732,732,732,0
|
|
20230925,154500,545406559,732,732,732,732,0
|
|
20230925,154400,545406559,732,732,732,732,0
|
|
20230925,154300,545406559,732,732,732,732,0
|
|
20230925,154200,545406559,732,732,732,732,0
|
|
20230925,154100,545406559,732,732,732,732,0
|
|
20230925,154000,545406559,732,732,732,732,0
|
|
20230925,153900,545406559,732,732,732,732,0
|
|
20230925,153800,545406559,732,732,732,732,0
|
|
20230925,153700,545406559,732,732,732,732,0
|
|
20230925,153600,545406559,732,732,732,732,0
|
|
20230925,153500,545406559,732,732,732,732,0
|
|
20230925,153400,545406559,732,732,732,732,0
|
|
20230925,153300,545406559,732,732,732,732,0
|
|
20230925,153200,545406559,732,732,732,732,0
|
|
20230925,153100,545406559,732,732,732,732,0
|
|
20230925,153000,545406559,732,732,732,732,7464
|
|
20230925,152900,539942911,738,738,738,738,0
|
|
20230925,152800,539942911,738,738,738,738,0
|
|
20230925,152700,539942911,738,738,738,738,0
|
|
20230925,152600,539942911,738,738,738,738,0
|
|
20230925,152500,539942911,738,738,738,738,0
|
|
20230925,152400,539942911,738,738,738,738,0
|
|
20230925,152300,539942911,738,738,738,738,0
|
|
20230925,152200,539942911,738,738,738,738,0
|
|
20230925,152100,539942911,738,738,738,738,0
|
|
20230925,152000,539942911,738,738,738,738,0
|
|
20230925,151900,539942911,738,738,738,732,6
|
|
20230925,151800,539938507,738,730,738,730,12
|
|
20230925,151700,539929660,738,738,738,738,1
|
|
20230925,151600,539928922,738,738,738,738,1
|
|
20230925,151500,539928184,734,734,734,734,0
|
|
20230925,151400,539928184,734,734,734,734,1
|
|
20230925,151300,539927450,733,739,739,733,301
|
|
20230925,151200,539706811,739,739,739,739,1000
|
|
20230925,151100,538967811,739,735,740,735,9518
|
|
20230925,151000,531925429,735,740,740,735,165
|
|
20230925,150900,531804149,740,740,740,740,4431
|
|
20230925,150800,528525209,730,730,730,730,61
|
|
20230925,150700,528480679,730,730,730,728,1704
|
|
20230925,150600,527239265,729,730,730,729,749
|
|
20230925,150500,526693195,729,736,736,729,800
|
|
20230925,150400,526109227,738,738,738,738,1
|
|
20230925,150300,526108489,738,738,738,738,5
|
|
20230925,150200,526104799,738,738,738,738,100
|
|
20230925,150100,526030999,739,739,739,739,0
|
|
20230925,150000,526030999,739,739,739,739,0
|
|
20230925,145900,526030999,739,731,739,731,22
|
|
20230925,145800,526014845,731,731,731,731,152
|
|
20230925,145700,525903733,730,731,731,730,170
|
|
20230925,145600,525779530,737,730,737,730,580
|
|
20230925,145500,525356020,730,730,730,730,2255
|
|
20230925,145400,523709870,730,730,730,730,275
|
|
20230925,145300,523509120,730,731,731,730,657
|
|
20230925,145200,523029386,731,730,731,730,579
|
|
20230925,145100,522606427,730,731,731,730,869
|
|
20230925,145000,521971785,730,730,731,730,7000
|
|
20230925,144900,516860353,730,730,730,730,443
|
|
20230925,144800,516536963,729,729,729,729,545
|
|
20230925,144700,516139658,729,729,729,729,129
|
|
20230925,144600,516045617,729,730,730,729,522
|
|
20230925,144500,515664954,730,729,732,729,3136
|
|
20230925,144400,513375567,729,729,729,729,1784
|
|
20230925,144300,512075031,727,727,727,727,0
|
|
20230925,144200,512075031,727,727,727,727,0
|
|
20230925,144100,512075031,727,727,727,727,0
|
|
20230925,144000,512075031,727,727,727,727,0
|
|
20230925,143900,512075031,727,727,727,727,1
|
|
20230925,143800,512074304,725,725,725,725,0
|
|
20230925,143700,512074304,725,729,729,725,4700
|
|
20230925,143600,508656483,730,730,730,730,860
|
|
20230925,143500,508028683,730,730,730,730,1117
|
|
20230925,143400,507213273,730,731,731,730,855
|
|
20230925,143300,506588826,731,731,731,731,179
|
|
20230925,143200,506457977,731,730,731,730,2624
|
|
20230925,143100,504542093,730,730,730,730,100
|
|
20230925,143000,504469093,730,730,730,730,139
|
|
20230925,142900,504367623,730,730,730,730,3028
|
|
20230925,142800,502157183,729,729,729,729,0
|
|
20230925,142700,502157183,729,729,729,729,0
|
|
20230925,142600,502157183,729,729,729,729,614
|
|
20230925,142500,501709577,730,730,730,730,21
|
|
20230925,142400,501694247,730,730,730,730,130
|
|
20230925,142300,501599347,730,730,730,730,336
|
|
20230925,142200,501354067,730,730,730,730,538
|
|
20230925,142100,500961327,732,733,733,732,2
|
|
20230925,142000,500959862,736,731,736,731,543
|
|
20230925,141900,500562909,731,730,731,730,1945
|
|
20230925,141800,499142521,730,731,731,730,244
|
|
20230925,141700,498964270,730,730,730,730,1077
|
|
20230925,141600,498178060,730,730,731,730,942
|
|
20230925,141500,497490268,730,731,731,730,204
|
|
20230925,141400,497341216,730,730,730,730,1416
|
|
20230925,141300,496307536,730,731,731,730,1587
|
|
20230925,141200,495147638,736,736,736,736,0
|
|
20230925,141100,495147638,736,735,736,735,63
|
|
20230925,141000,495101320,730,730,731,730,5271
|
|
20230925,140900,491253020,730,730,730,730,273
|
|
20230925,140800,491053730,730,730,730,730,0
|
|
20230925,140700,491053730,730,730,730,730,1
|
|
20230925,140600,491053000,728,728,728,728,0
|
|
20230925,140500,491053000,728,730,730,728,3434
|
|
20230925,140400,488550584,730,730,730,730,244
|
|
20230925,140300,488372464,731,730,731,730,1409
|
|
20230925,140200,487343893,730,730,731,730,745
|
|
20230925,140100,486799908,731,731,731,731,1000
|
|
20230925,140000,486068908,732,733,733,732,868
|
|
20230925,135900,485433262,733,734,734,733,608
|
|
20230925,135800,484987549,743,743,743,743,0
|
|
20230925,135700,484987549,743,733,743,733,3077
|
|
20230925,135600,482712205,732,733,733,732,538
|
|
20230925,135500,482318253,733,733,733,733,259
|
|
20230925,135400,482128406,733,730,733,730,3850
|
|
20230925,135300,479314906,730,730,730,730,1114
|
|
20230925,135200,478501686,729,734,734,729,25298
|
|
20230925,135100,460008850,733,733,733,733,1367
|
|
20230925,135000,459006839,733,733,733,733,497
|
|
20230925,134900,458642538,733,733,733,732,686
|
|
20230925,134800,458139701,733,733,733,733,5432
|
|
20230925,134700,454158045,733,736,736,733,9275
|
|
20230925,134600,447357548,734,734,734,734,956
|
|
20230925,134500,446655844,734,735,736,734,1557
|
|
20230925,134400,445511595,735,736,736,735,669
|
|
20230925,134300,445019749,736,736,736,736,131
|
|
20230925,134200,444923333,736,737,738,736,656
|
|
20230925,134100,444440296,735,735,736,735,1582
|
|
20230925,134000,443277521,735,734,735,734,1027
|
|
20230925,133900,442523670,734,735,735,734,1073
|
|
20230925,133800,441735098,736,736,736,736,350
|
|
20230925,133700,441477498,737,737,737,737,284
|
|
20230925,133600,441268190,737,738,738,737,229
|
|
20230925,133500,441099273,738,739,739,738,310
|
|
20230925,133400,440870414,738,738,738,738,552
|
|
20230925,133300,440463038,735,735,735,734,1619
|
|
20230925,133200,439273514,734,737,737,734,11681
|
|
20230925,133100,430685909,737,738,738,737,750
|
|
20230925,133000,430133155,739,740,740,735,16459
|
|
20230925,132900,418026416,741,741,741,741,229
|
|
20230925,132800,417856727,741,742,742,740,769
|
|
20230925,132700,417287314,740,740,740,740,539
|
|
20230925,132600,416888454,737,742,742,736,8497
|
|
20230925,132500,410609335,742,742,742,742,718
|
|
20230925,132400,410076579,742,744,744,742,150
|
|
20230925,132300,409965257,747,746,747,746,5
|
|
20230925,132200,409961525,747,747,747,747,1
|
|
20230925,132100,409960778,747,746,747,746,5
|
|
20230925,132000,409957044,744,744,744,744,0
|
|
20230925,131900,409957044,744,744,744,744,28
|
|
20230925,131800,409936212,740,745,745,740,302
|
|
20230925,131700,409712107,747,746,747,746,500
|
|
20230925,131600,409338854,743,743,743,743,0
|
|
20230925,131500,409338854,743,743,743,743,4
|
|
20230925,131400,409335882,742,742,742,742,4863
|
|
20230925,131300,405727536,742,742,742,742,0
|
|
20230925,131200,405727536,742,742,742,742,0
|
|
20230925,131100,405727536,742,741,742,741,118
|
|
20230925,131000,405640080,740,743,743,740,5000
|
|
20230925,130900,401938640,743,743,743,743,0
|
|
20230925,130800,401938640,743,743,743,743,0
|
|
20230925,130700,401938640,743,743,743,743,0
|
|
20230925,130600,401938640,743,743,743,743,0
|
|
20230925,130500,401938640,743,743,743,743,4
|
|
20230925,130400,401935668,742,742,742,742,0
|
|
20230925,130300,401935668,742,742,742,742,0
|
|
20230925,130200,401935668,742,745,745,742,5000
|
|
20230925,130100,398222019,747,747,747,747,0
|
|
20230925,130000,398222019,747,747,747,747,0
|
|
20230925,125900,398222019,747,747,747,747,48
|
|
20230925,125800,398186163,745,745,745,745,268
|
|
20230925,125700,397986503,746,746,746,746,400
|
|
20230925,125600,397688103,747,747,747,747,0
|
|
20230925,125500,397688103,747,746,747,746,5
|
|
20230925,125400,397684370,746,747,747,746,851
|
|
20230925,125300,397048674,746,746,746,746,0
|
|
20230925,125200,397048674,746,747,747,746,325
|
|
20230925,125100,396805900,748,748,748,748,0
|
|
20230925,125000,396805900,748,748,748,748,5
|
|
20230925,124900,396802160,749,749,749,749,0
|
|
20230925,124800,396802160,749,749,749,749,7
|
|
20230925,124700,396796917,748,748,748,748,1
|
|
20230925,124600,396796169,747,747,747,747,0
|
|
20230925,124500,396796169,747,747,747,747,0
|
|
20230925,124400,396796169,747,747,747,747,0
|
|
20230925,124300,396796169,747,747,747,747,0
|
|
20230925,124200,396796169,747,747,747,747,2
|
|
20230925,124100,396794675,746,746,746,746,10
|
|
20230925,124000,396787215,747,747,747,747,0
|
|
20230925,123900,396787215,747,746,747,746,3
|
|
20230925,123800,396784976,746,746,746,746,648
|
|
20230925,123700,396301568,743,743,743,743,0
|
|
20230925,123600,396301568,743,743,743,743,27
|
|
20230925,123500,396281507,743,743,743,743,0
|
|
20230925,123400,396281507,743,743,743,743,4
|
|
20230925,123300,396278535,741,741,741,741,1
|
|
20230925,123200,396277794,740,746,746,740,5000
|
|
20230925,123100,392572566,749,749,749,749,30
|
|
20230925,123000,392550096,748,748,748,748,0
|
|
20230925,122900,392550096,748,748,748,748,243
|
|
20230925,122800,392368332,750,745,750,740,6629
|
|
20230925,122700,387426663,746,746,746,746,3
|
|
20230925,122600,387424425,742,742,742,742,3002
|
|
20230925,122500,385196941,741,742,742,741,5000
|
|
20230925,122400,381490938,742,744,744,742,5000
|
|
20230925,122300,377779562,744,744,744,744,12
|
|
20230925,122200,377770634,743,745,745,743,2000
|
|
20230925,122100,376283445,755,755,755,755,0
|
|
20230925,122000,376283445,755,745,755,745,6
|
|
20230925,121900,376278965,744,744,744,744,10
|
|
20230925,121800,376271525,743,751,751,743,4000
|
|
20230925,121700,373294635,752,752,752,752,0
|
|
20230925,121600,373294635,752,752,752,752,0
|
|
20230925,121500,373294635,752,752,752,752,0
|
|
20230925,121400,373294635,752,752,752,752,150
|
|
20230925,121300,373181835,751,751,751,751,0
|
|
20230925,121200,373181835,751,751,751,751,0
|
|
20230925,121100,373181835,751,757,763,751,2806
|
|
20230925,121000,371070579,757,757,757,757,0
|
|
20230925,120900,371070579,757,757,757,757,1
|
|
20230925,120800,371069822,744,744,744,744,0
|
|
20230925,120700,371069822,744,744,744,744,4296
|
|
20230925,120600,367873598,744,744,744,744,0
|
|
20230925,120500,367873598,744,744,744,744,6
|
|
20230925,120400,367869134,744,744,744,744,0
|
|
20230925,120300,367869134,744,744,744,744,100
|
|
20230925,120200,367794734,744,744,744,744,0
|
|
20230925,120100,367794734,744,744,744,744,9
|
|
20230925,120000,367788038,744,743,744,743,205
|
|
20230925,115900,367635548,743,744,744,743,361
|
|
20230925,115800,367366965,744,744,744,744,1483
|
|
20230925,115700,366263613,744,744,744,744,1762
|
|
20230925,115600,364952685,744,748,748,743,33873
|
|
20230925,115500,339752251,748,748,748,748,0
|
|
20230925,115400,339752251,748,748,748,748,0
|
|
20230925,115300,339752251,748,748,748,748,0
|
|
20230925,115200,339752251,748,748,748,748,0
|
|
20230925,115100,339752251,748,748,748,748,0
|
|
20230925,115000,339752251,748,748,748,748,51
|
|
20230925,114900,339714103,748,748,748,748,227
|
|
20230925,114800,339544307,748,749,749,748,2772
|
|
20230925,114700,337470776,751,751,751,751,20
|
|
20230925,114600,337455756,751,751,751,751,0
|
|
20230925,114500,337455756,751,751,751,751,170
|
|
20230925,114400,337328086,756,750,756,750,1894
|
|
20230925,114300,335906626,756,756,756,756,100
|
|
20230925,114200,335831026,750,750,750,750,1753
|
|
20230925,114100,334516276,750,750,750,750,31018
|
|
20230925,114000,311252776,750,750,750,750,0
|
|
20230925,113900,311252776,750,750,750,750,104
|
|
20230925,113800,311174776,750,750,750,750,0
|
|
20230925,113700,311174776,750,749,750,749,10
|
|
20230925,113600,311167277,750,750,750,750,0
|
|
20230925,113500,311167277,750,750,750,750,0
|
|
20230925,113400,311167277,750,750,750,750,0
|
|
20230925,113300,311167277,750,750,750,750,0
|
|
20230925,113200,311167277,750,750,750,750,0
|
|
20230925,113100,311167277,750,747,750,747,1001
|
|
20230925,113000,310419527,747,747,747,747,0
|
|
20230925,112900,310419527,747,747,747,747,0
|
|
20230925,112800,310419527,747,747,747,747,0
|
|
20230925,112700,310419527,747,747,747,747,0
|
|
20230925,112600,310419527,747,747,747,747,0
|
|
20230925,112500,310419527,747,747,747,747,1
|
|
20230925,112400,310418780,744,744,744,744,0
|
|
20230925,112300,310418780,744,744,744,744,0
|
|
20230925,112200,310418780,744,745,745,744,3000
|
|
20230925,112100,308185930,750,750,750,750,0
|
|
20230925,112000,308185930,750,750,750,750,0
|
|
20230925,111900,308185930,750,750,750,750,0
|
|
20230925,111800,308185930,750,750,750,750,0
|
|
20230925,111700,308185930,750,750,750,750,100
|
|
20230925,111600,308110930,750,750,750,750,0
|
|
20230925,111500,308110930,750,748,750,748,5773
|
|
20230925,111400,303784686,748,748,748,748,169
|
|
20230925,111300,303658274,745,745,745,745,0
|
|
20230925,111200,303658274,745,745,745,745,5
|
|
20230925,111100,303654549,744,744,744,744,0
|
|
20230925,111000,303654549,744,746,746,744,94
|
|
20230925,110900,303584477,745,745,745,745,0
|
|
20230925,110800,303584477,745,745,745,745,2
|
|
20230925,110700,303582987,743,743,743,743,0
|
|
20230925,110600,303582987,743,743,743,743,0
|
|
20230925,110500,303582987,743,743,743,743,0
|
|
20230925,110400,303582987,743,747,747,743,1794
|
|
20230925,110300,302249166,750,750,750,750,0
|
|
20230925,110200,302249166,750,750,750,750,0
|
|
20230925,110100,302249166,750,750,750,750,0
|
|
20230925,110000,302249166,750,749,750,749,12249
|
|
20230925,105900,293062537,750,750,750,750,0
|
|
20230925,105800,293062537,750,750,750,750,0
|
|
20230925,105700,293062537,750,746,750,746,22
|
|
20230925,105600,293046086,750,750,750,750,0
|
|
20230925,105500,293046086,750,749,750,749,3330
|
|
20230925,105400,290548622,747,747,747,747,1000
|
|
20230925,105300,289801622,747,747,747,747,0
|
|
20230925,105200,289801622,747,747,747,747,3214
|
|
20230925,105100,287400764,747,747,747,747,1106
|
|
20230925,105000,286574582,747,747,747,747,1
|
|
20230925,104900,286573835,742,742,742,742,2
|
|
20230925,104800,286572351,736,746,746,736,10003
|
|
20230925,104700,279164118,747,747,747,747,2085
|
|
20230925,104600,277606623,750,750,750,750,0
|
|
20230925,104500,277606623,750,750,750,750,217
|
|
20230925,104400,277443873,750,749,750,747,10504
|
|
20230925,104300,269567400,749,750,750,749,2
|
|
20230925,104200,269565901,747,747,747,747,0
|
|
20230925,104100,269565901,747,747,747,747,0
|
|
20230925,104000,269565901,747,746,748,736,10761
|
|
20230925,103900,261598209,746,746,746,746,0
|
|
20230925,103800,261598209,746,746,746,746,0
|
|
20230925,103700,261598209,746,746,746,746,0
|
|
20230925,103600,261598209,746,746,746,746,0
|
|
20230925,103500,261598209,746,747,747,746,350
|
|
20230925,103400,261337108,741,746,746,741,17900
|
|
20230925,103300,248026019,747,749,749,747,3186
|
|
20230925,103200,245643745,748,751,751,748,17035
|
|
20230925,103100,232885633,753,756,756,753,2794
|
|
20230925,103000,230781715,753,756,756,753,8204
|
|
20230925,102900,224593259,756,756,756,756,1051
|
|
20230925,102800,223798703,757,757,757,757,932
|
|
20230925,102700,223093179,759,757,759,757,706
|
|
20230925,102600,222558035,757,758,758,757,1102
|
|
20230925,102500,221723820,759,759,759,759,1300
|
|
20230925,102400,220737120,759,759,759,759,1
|
|
20230925,102300,220736361,760,760,760,760,1000
|
|
20230925,102200,219976361,760,760,760,760,1
|
|
20230925,102100,219975601,757,757,757,757,1988
|
|
20230925,102000,218470685,757,757,757,757,115
|
|
20230925,101900,218383630,757,757,757,757,2150
|
|
20230925,101800,216756080,762,761,762,761,3300
|
|
20230925,101700,214241511,760,762,762,760,3179
|
|
20230925,101600,211824186,773,773,773,773,91
|
|
20230925,101500,211753843,763,773,773,763,1380
|
|
20230925,101400,210700893,765,767,779,765,2127
|
|
20230925,101300,209069620,790,790,790,790,0
|
|
20230925,101200,209069620,790,766,790,764,10202
|
|
20230925,101100,201092709,778,767,778,767,102
|
|
20230925,101000,201014453,767,771,784,767,11239
|
|
20230925,100900,192243203,780,780,780,780,5000
|
|
20230925,100800,188343203,767,767,784,767,11460
|
|
20230925,100700,179445012,767,767,768,767,165
|
|
20230925,100600,179318346,767,768,774,767,331
|
|
20230925,100500,179063856,768,782,782,767,2633
|
|
20230925,100400,177035820,784,784,784,784,1
|
|
20230925,100300,177035036,792,770,792,765,21386
|
|
20230925,100200,160360274,769,770,770,769,3240
|
|
20230925,100100,157867024,775,791,792,775,5256
|
|
20230925,100000,153757153,793,779,793,779,13098
|
|
20230925,095900,143441921,779,772,787,772,7364
|
|
20230925,095800,137711448,770,763,770,763,7906
|
|
20230925,095700,131647330,764,764,765,764,96
|
|
20230925,095600,131573901,760,753,760,753,7755
|
|
20230925,095500,125694526,757,757,757,757,0
|
|
20230925,095400,125694526,757,751,757,751,1458
|
|
20230925,095300,124599328,757,757,757,757,5
|
|
20230925,095200,124595543,750,746,757,746,43712
|
|
20230925,095100,91814864,745,745,746,745,2279
|
|
20230925,095000,90116762,746,746,746,746,0
|
|
20230925,094900,90116762,746,746,746,746,182
|
|
20230925,094800,89980990,746,746,746,746,0
|
|
20230925,094700,89980990,746,746,746,746,55
|
|
20230925,094600,89939960,746,746,746,746,0
|
|
20230925,094500,89939960,746,747,747,745,3893
|
|
20230925,094400,87037523,748,752,752,748,8928
|
|
20230925,094300,80336633,757,750,757,750,9442
|
|
20230925,094200,73254438,750,750,750,750,166
|
|
20230925,094100,73129938,750,749,750,749,1025
|
|
20230925,094000,72361212,749,750,750,748,433
|
|
20230925,093900,72036743,750,749,750,749,642
|
|
20230925,093800,71555677,749,749,749,749,153
|
|
20230925,093700,71441080,745,745,745,745,0
|
|
20230925,093600,71441080,745,745,745,745,5762
|
|
20230925,093500,67148390,749,742,749,742,6361
|
|
20230925,093400,62426443,742,743,743,742,5699
|
|
20230925,093300,58197784,742,745,745,742,6408
|
|
20230925,093200,53436273,749,749,749,744,3
|
|
20230925,093100,53434031,744,744,744,744,0
|
|
20230925,093000,53434031,744,750,750,744,4101
|
|
20230925,092900,50373101,750,757,757,750,524
|
|
20230925,092800,49978421,751,751,751,751,1748
|
|
20230925,092700,48665673,750,749,759,749,3410
|
|
20230925,092600,46107626,748,748,748,748,852
|
|
20230925,092500,45470330,747,747,747,732,2645
|
|
20230925,092400,43510116,750,749,750,747,824
|
|
20230925,092300,42894053,749,760,760,749,11439
|
|
20230925,092200,34290212,760,760,760,759,580
|
|
20230925,092100,33849472,760,760,760,760,1349
|
|
20230925,092000,32824232,760,772,772,760,10810
|
|
20230925,091900,24548637,773,780,780,773,1209
|
|
20230925,091800,23610096,780,778,780,778,259
|
|
20230925,091700,23408190,788,776,788,776,3593
|
|
20230925,091600,20603970,774,774,774,774,0
|
|
20230925,091500,20603970,774,774,774,774,1878
|
|
20230925,091400,19150398,773,773,773,773,1444
|
|
20230925,091300,18034186,773,774,774,773,399
|
|
20230925,091200,17725415,774,783,788,774,2882
|
|
20230925,091100,15468749,788,778,788,778,61
|
|
20230925,091000,15420691,775,775,775,775,2354
|
|
20230925,090900,13596341,775,777,777,775,1502
|
|
20230925,090800,12432273,778,778,778,778,0
|
|
20230925,090700,12432273,778,780,780,778,937
|
|
20230925,090600,11702687,780,778,780,778,208
|
|
20230925,090500,11540853,781,782,783,760,13849
|
|
20230925,090400,754013,782,783,783,782,6
|
|
20230925,090300,749320,782,787,787,782,717
|
|
20230925,090200,188147,784,787,787,784,23
|
|
20230925,090100,170108,787,787,787,787,0
|
|
20230925,090000,170108,787,788,788,787,216
|