591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184800,1300128833,520,520,520,520,21670
|
|
20230927,184700,1300128833,520,520,520,520,0
|
|
20230927,184600,1300128833,520,520,520,520,0
|
|
20230927,184500,1300128833,520,520,520,520,0
|
|
20230927,184400,1300128833,520,520,520,520,0
|
|
20230927,184300,1300128833,520,520,520,520,0
|
|
20230927,184200,1300128833,520,520,520,520,0
|
|
20230927,184100,1300128833,520,520,520,520,0
|
|
20230927,184000,1300128833,520,520,520,520,0
|
|
20230927,183900,1300128833,520,520,520,520,0
|
|
20230927,183800,1300128833,520,520,520,520,0
|
|
20230927,183700,1300128833,520,520,520,520,0
|
|
20230927,183600,1300128833,520,520,520,520,0
|
|
20230927,183500,1300128833,520,520,520,520,0
|
|
20230927,183400,1300128833,520,520,520,520,0
|
|
20230927,183300,1300128833,520,520,520,520,0
|
|
20230927,183200,1300128833,520,520,520,520,0
|
|
20230927,183100,1300128833,520,520,520,520,0
|
|
20230927,183000,1300128833,520,520,520,520,0
|
|
20230927,182900,1300128833,520,520,520,520,0
|
|
20230927,182800,1300128833,520,520,520,520,0
|
|
20230927,182700,1300128833,520,520,520,520,0
|
|
20230927,182600,1300128833,520,520,520,520,0
|
|
20230927,182500,1300128833,520,520,520,520,0
|
|
20230927,182400,1300128833,520,520,520,520,0
|
|
20230927,182300,1300128833,520,520,520,520,0
|
|
20230927,182200,1300128833,520,520,520,520,0
|
|
20230927,182100,1300128833,520,520,520,520,0
|
|
20230927,182000,1300128833,520,520,520,520,0
|
|
20230927,181900,1300128833,520,520,520,520,0
|
|
20230927,181800,1300128833,520,520,520,520,21670
|
|
20230927,181700,1300128833,520,520,520,520,0
|
|
20230927,181600,1300128833,520,520,520,520,0
|
|
20230927,181500,1300128833,520,520,520,520,0
|
|
20230927,181400,1300128833,520,520,520,520,0
|
|
20230927,181300,1300128833,520,520,520,520,0
|
|
20230927,181200,1300128833,520,520,520,520,0
|
|
20230927,181100,1300128833,520,520,520,520,0
|
|
20230927,181000,1300128833,520,520,520,520,0
|
|
20230927,180900,1300128833,520,520,520,520,0
|
|
20230927,180800,1300128833,520,520,520,520,0
|
|
20230927,180700,1300128833,520,520,520,520,0
|
|
20230927,180600,1300128833,520,520,520,520,0
|
|
20230927,180500,1300128833,520,520,520,520,0
|
|
20230927,180400,1300128833,520,520,520,520,0
|
|
20230927,180300,1300128833,520,520,520,520,0
|
|
20230927,180200,1300128833,520,520,520,520,0
|
|
20230927,180100,1300128833,520,520,520,520,0
|
|
20230927,180000,1300128833,520,520,520,520,0
|
|
20230927,175900,1300128833,520,520,520,520,0
|
|
20230927,175800,1300128833,520,520,520,520,0
|
|
20230927,175700,1300128833,520,520,520,520,0
|
|
20230927,175600,1300128833,520,520,520,520,0
|
|
20230927,175500,1300128833,520,520,520,520,0
|
|
20230927,175400,1300128833,520,520,520,520,0
|
|
20230927,175300,1300128833,520,520,520,520,0
|
|
20230927,175200,1300128833,520,520,520,520,0
|
|
20230927,175100,1300128833,520,520,520,520,0
|
|
20230927,175000,1300128833,520,520,520,520,0
|
|
20230927,174900,1300128833,520,520,520,520,0
|
|
20230927,174800,1300128833,520,520,520,520,21670
|
|
20230927,174700,1300128833,520,520,520,520,0
|
|
20230927,174600,1300128833,520,520,520,520,0
|
|
20230927,174500,1300128833,520,520,520,520,0
|
|
20230927,174400,1300128833,520,520,520,520,0
|
|
20230927,174300,1300128833,520,520,520,520,0
|
|
20230927,174200,1300128833,520,520,520,520,0
|
|
20230927,174100,1300128833,520,520,520,520,0
|
|
20230927,174000,1300128833,520,520,520,520,0
|
|
20230927,173900,1300128833,520,520,520,520,0
|
|
20230927,173800,1300128833,520,520,520,520,0
|
|
20230927,173700,1300128833,520,520,520,520,0
|
|
20230927,173600,1300128833,520,520,520,520,0
|
|
20230927,173500,1300128833,520,520,520,520,0
|
|
20230927,173400,1300128833,520,520,520,520,0
|
|
20230927,173300,1300128833,520,520,520,520,0
|
|
20230927,173200,1300128833,520,520,520,520,0
|
|
20230927,173100,1300128833,520,520,520,520,0
|
|
20230927,173000,1300128833,520,520,520,520,0
|
|
20230927,172900,1300128833,520,520,520,520,0
|
|
20230927,172800,1300128833,520,520,520,520,0
|
|
20230927,172700,1300128833,520,520,520,520,0
|
|
20230927,172600,1300128833,520,520,520,520,0
|
|
20230927,172500,1300128833,520,520,520,520,0
|
|
20230927,172400,1300128833,520,520,520,520,0
|
|
20230927,172300,1300128833,520,520,520,520,0
|
|
20230927,172200,1300128833,520,520,520,520,0
|
|
20230927,172100,1300128833,520,520,520,520,0
|
|
20230927,172000,1300128833,520,520,520,520,0
|
|
20230927,171900,1300128833,520,520,520,520,0
|
|
20230927,171800,1300128833,520,520,520,520,21670
|
|
20230927,171700,1300128833,520,520,520,520,0
|
|
20230927,171600,1300128833,520,520,520,520,0
|
|
20230927,171500,1300128833,520,520,520,520,0
|
|
20230927,171400,1300128833,520,520,520,520,0
|
|
20230927,171300,1300128833,520,520,520,520,0
|
|
20230927,171200,1300128833,520,520,520,520,0
|
|
20230927,171100,1300128833,520,520,520,520,0
|
|
20230927,171000,1300128833,520,520,520,520,0
|
|
20230927,170900,1300128833,520,520,520,520,0
|
|
20230927,170800,1300128833,520,520,520,520,0
|
|
20230927,170700,1300128833,520,520,520,520,0
|
|
20230927,170600,1300128833,520,520,520,520,0
|
|
20230927,170500,1300128833,520,520,520,520,0
|
|
20230927,170400,1300128833,520,520,520,520,0
|
|
20230927,170300,1300128833,520,520,520,520,0
|
|
20230927,170200,1300128833,520,520,520,520,0
|
|
20230927,170100,1300128833,520,520,520,520,0
|
|
20230927,170000,1300128833,520,520,520,520,0
|
|
20230927,165900,1300128833,520,520,520,520,0
|
|
20230927,165800,1300128833,520,520,520,520,0
|
|
20230927,165700,1300128833,520,520,520,520,0
|
|
20230927,165600,1300128833,520,520,520,520,0
|
|
20230927,165500,1300128833,520,520,520,520,0
|
|
20230927,165400,1300128833,520,520,520,520,0
|
|
20230927,165300,1300128833,520,520,520,520,0
|
|
20230927,165200,1300128833,520,520,520,520,0
|
|
20230927,165100,1300128833,520,520,520,520,0
|
|
20230927,165000,1300128833,520,520,520,520,0
|
|
20230927,164900,1300128833,520,520,520,520,0
|
|
20230927,164800,1300128833,520,520,520,520,21670
|
|
20230927,164700,1300128833,520,520,520,520,0
|
|
20230927,164600,1300128833,520,520,520,520,0
|
|
20230927,164500,1300128833,520,520,520,520,0
|
|
20230927,164400,1300128833,520,520,520,520,0
|
|
20230927,164300,1300128833,520,520,520,520,0
|
|
20230927,164200,1300128833,520,520,520,520,0
|
|
20230927,164100,1300128833,520,520,520,520,0
|
|
20230927,164000,1300128833,520,520,520,520,0
|
|
20230927,163900,1300128833,520,520,520,520,0
|
|
20230927,163800,1300128833,520,520,520,520,0
|
|
20230927,163700,1300128833,520,520,520,520,0
|
|
20230927,163600,1300128833,520,520,520,520,0
|
|
20230927,163500,1300128833,520,520,520,520,0
|
|
20230927,163400,1300128833,520,520,520,520,0
|
|
20230927,163300,1300128833,520,520,520,520,0
|
|
20230927,163200,1300128833,520,520,520,520,0
|
|
20230927,163100,1300128833,520,520,520,520,0
|
|
20230927,163000,1300128833,520,520,520,520,0
|
|
20230927,162900,1300128833,520,520,520,520,0
|
|
20230927,162800,1300128833,520,520,520,520,0
|
|
20230927,162700,1300128833,520,520,520,520,0
|
|
20230927,162600,1300128833,520,520,520,520,0
|
|
20230927,162500,1300128833,520,520,520,520,0
|
|
20230927,162400,1300128833,520,520,520,520,0
|
|
20230927,162300,1300128833,520,520,520,520,0
|
|
20230927,162200,1300128833,520,520,520,520,0
|
|
20230927,162100,1300128833,520,520,520,520,0
|
|
20230927,162000,1300128833,520,520,520,520,0
|
|
20230927,161900,1300128833,520,520,520,520,0
|
|
20230927,161800,1300128833,520,520,520,520,21670
|
|
20230927,161700,1300128833,520,520,520,520,0
|
|
20230927,161600,1300128833,520,520,520,520,0
|
|
20230927,161500,1300128833,520,520,520,520,0
|
|
20230927,161400,1300128833,520,520,520,520,0
|
|
20230927,161300,1300128833,520,520,520,520,0
|
|
20230927,161200,1300128833,520,520,520,520,0
|
|
20230927,161100,1300128833,520,520,520,520,0
|
|
20230927,161000,1300128833,520,520,520,520,0
|
|
20230927,160900,1300128833,520,520,520,520,0
|
|
20230927,160800,1300128833,520,520,520,520,0
|
|
20230927,160700,1300128833,520,520,520,520,0
|
|
20230927,160600,1300128833,520,520,520,520,0
|
|
20230927,160500,1300128833,520,520,520,520,0
|
|
20230927,160400,1300128833,520,520,520,520,0
|
|
20230927,160300,1300128833,520,520,520,520,0
|
|
20230927,160200,1300128833,520,520,520,520,0
|
|
20230927,160100,1300128833,520,520,520,520,0
|
|
20230927,160000,1300128833,520,520,520,520,0
|
|
20230927,155900,1300128833,520,520,520,520,0
|
|
20230927,155800,1300128833,520,520,520,520,0
|
|
20230927,155700,1300128833,520,520,520,520,0
|
|
20230927,155600,1300128833,520,520,520,520,0
|
|
20230927,155500,1300128833,520,520,520,520,0
|
|
20230927,155400,1300128833,520,520,520,520,0
|
|
20230927,155300,1300128833,520,520,520,520,0
|
|
20230927,155200,1300128833,520,520,520,520,0
|
|
20230927,155100,1300128833,520,520,520,520,0
|
|
20230927,155000,1300128833,520,520,520,520,0
|
|
20230927,154900,1300128833,520,520,520,520,0
|
|
20230927,154800,1300128833,520,520,520,520,21670
|
|
20230927,154700,1300128833,520,520,520,520,0
|
|
20230927,154600,1300128833,520,520,520,520,0
|
|
20230927,154500,1300128833,520,520,520,520,0
|
|
20230927,154400,1300128833,520,520,520,520,0
|
|
20230927,154300,1300128833,520,520,520,520,0
|
|
20230927,154200,1300128833,520,520,520,520,0
|
|
20230927,154100,1300128833,520,520,520,520,0
|
|
20230927,154000,1300128833,520,520,520,520,0
|
|
20230927,153900,1300128833,520,520,520,520,0
|
|
20230927,153800,1300128833,520,520,520,520,0
|
|
20230927,153700,1300128833,520,520,520,520,0
|
|
20230927,153600,1300128833,520,520,520,520,0
|
|
20230927,153500,1300128833,520,520,520,520,0
|
|
20230927,153400,1300128833,520,520,520,520,0
|
|
20230927,153300,1300128833,520,520,520,520,0
|
|
20230927,153200,1300128833,520,520,520,520,0
|
|
20230927,153100,1300128833,520,520,520,520,0
|
|
20230927,153000,1300128833,520,520,520,520,21670
|
|
20230927,152900,1288860433,517,517,517,517,0
|
|
20230927,152800,1288860433,517,517,517,517,0
|
|
20230927,152700,1288860433,517,517,517,517,0
|
|
20230927,152600,1288860433,517,517,517,517,0
|
|
20230927,152500,1288860433,517,517,517,517,0
|
|
20230927,152400,1288860433,517,517,517,517,0
|
|
20230927,152300,1288860433,517,517,517,517,0
|
|
20230927,152200,1288860433,517,517,517,517,0
|
|
20230927,152100,1288860433,517,517,517,517,0
|
|
20230927,152000,1288860433,517,517,517,517,0
|
|
20230927,151900,1288860433,517,517,517,516,2344
|
|
20230927,151800,1287648706,517,519,519,516,1918
|
|
20230927,151700,1286657180,519,519,519,519,67
|
|
20230927,151600,1286622407,519,519,519,519,20
|
|
20230927,151500,1286612027,517,519,519,517,1003
|
|
20230927,151400,1286093134,519,518,519,518,1118
|
|
20230927,151300,1285514008,519,519,519,519,257
|
|
20230927,151200,1285380625,519,519,519,519,216
|
|
20230927,151100,1285268521,519,519,519,519,330
|
|
20230927,151000,1285097251,518,518,518,518,118
|
|
20230927,150900,1285036127,519,518,519,518,6
|
|
20230927,150800,1285033014,517,517,517,517,1039
|
|
20230927,150700,1284495851,517,516,517,516,806
|
|
20230927,150600,1284079150,516,516,516,516,838
|
|
20230927,150500,1283646742,517,517,517,517,220
|
|
20230927,150400,1283533002,517,517,517,516,324
|
|
20230927,150300,1283365504,517,517,517,517,160
|
|
20230927,150200,1283282784,517,517,517,515,2600
|
|
20230927,150100,1281941420,517,517,517,517,52
|
|
20230927,150000,1281914536,518,518,518,518,177
|
|
20230927,145900,1281822850,518,518,518,518,150
|
|
20230927,145800,1281745150,518,518,518,518,7
|
|
20230927,145700,1281741524,517,518,518,517,112
|
|
20230927,145600,1281683513,518,517,518,517,400
|
|
20230927,145500,1281476323,516,517,517,515,5844
|
|
20230927,145400,1278462819,517,518,518,517,1223
|
|
20230927,145300,1277830419,519,519,519,519,2
|
|
20230927,145200,1277829381,516,519,520,516,2099
|
|
20230927,145100,1276742525,520,520,520,519,575
|
|
20230927,145000,1276444025,520,520,520,520,16
|
|
20230927,144900,1276435705,520,520,520,519,19
|
|
20230927,144800,1276425838,520,520,520,518,297
|
|
20230927,144700,1276271747,520,520,520,520,6
|
|
20230927,144600,1276268627,519,520,520,519,14
|
|
20230927,144500,1276261348,520,520,520,520,15
|
|
20230927,144400,1276253548,520,520,520,520,15
|
|
20230927,144300,1276245748,520,519,520,519,9
|
|
20230927,144200,1276241069,520,520,520,520,20
|
|
20230927,144100,1276230669,520,520,520,520,713
|
|
20230927,144000,1275859909,520,520,520,520,4060
|
|
20230927,143900,1273748709,520,520,520,518,2020
|
|
20230927,143800,1272701732,520,522,522,520,156
|
|
20230927,143700,1272620507,522,522,522,522,8
|
|
20230927,143600,1272616331,522,521,522,521,14
|
|
20230927,143500,1272609024,521,521,521,521,1506
|
|
20230927,143400,1271824398,518,521,522,518,2593
|
|
20230927,143300,1270480976,521,521,521,521,104
|
|
20230927,143200,1270426792,521,521,521,521,4
|
|
20230927,143100,1270424708,522,522,522,522,0
|
|
20230927,143000,1270424708,522,522,522,522,95
|
|
20230927,142900,1270375118,522,522,522,517,34
|
|
20230927,142800,1270357453,524,523,524,523,995
|
|
20230927,142700,1269836471,523,523,524,523,1632
|
|
20230927,142600,1268982934,523,523,524,523,551
|
|
20230927,142500,1268694600,522,520,522,520,1501
|
|
20230927,142400,1267912576,520,520,520,520,100
|
|
20230927,142300,1267860576,517,517,517,517,0
|
|
20230927,142200,1267860576,517,518,520,517,3016
|
|
20230927,142100,1266295092,517,517,517,517,3011
|
|
20230927,142000,1264738405,515,515,515,515,9222
|
|
20230927,141900,1259989075,514,514,514,514,0
|
|
20230927,141800,1259989075,514,514,514,514,0
|
|
20230927,141700,1259989075,514,514,514,514,1000
|
|
20230927,141600,1259475075,514,513,514,513,13462
|
|
20230927,141500,1252568607,513,514,514,513,2093
|
|
20230927,141400,1251493209,514,515,515,514,520
|
|
20230927,141300,1251225909,515,515,515,515,0
|
|
20230927,141200,1251225909,515,514,515,513,2052
|
|
20230927,141100,1250171209,514,514,514,514,878
|
|
20230927,141000,1249719917,515,515,515,515,1
|
|
20230927,140900,1249719402,515,515,515,515,0
|
|
20230927,140800,1249719402,515,513,515,513,263
|
|
20230927,140700,1249584083,513,512,513,512,8
|
|
20230927,140600,1249579986,512,512,512,512,34
|
|
20230927,140500,1249562578,512,513,513,512,2284
|
|
20230927,140400,1248391958,517,513,517,513,4104
|
|
20230927,140300,1246286602,514,515,516,514,9198
|
|
20230927,140200,1241556639,514,517,517,514,5000
|
|
20230927,140100,1238983270,516,516,516,516,0
|
|
20230927,140000,1238983270,516,516,516,516,0
|
|
20230927,135900,1238983270,516,516,516,516,1
|
|
20230927,135800,1238982754,516,516,516,516,0
|
|
20230927,135700,1238982754,516,516,516,516,0
|
|
20230927,135600,1238982754,516,516,516,516,0
|
|
20230927,135500,1238982754,516,516,516,516,590
|
|
20230927,135400,1238678314,516,516,516,516,426
|
|
20230927,135300,1238458498,516,516,516,516,0
|
|
20230927,135200,1238458498,516,516,516,516,0
|
|
20230927,135100,1238458498,516,516,516,516,0
|
|
20230927,135000,1238458498,516,518,519,516,523
|
|
20230927,134900,1238188500,516,517,517,516,605
|
|
20230927,134800,1237876310,517,517,517,517,208
|
|
20230927,134700,1237768774,518,518,518,518,1145
|
|
20230927,134600,1237175664,518,518,518,518,0
|
|
20230927,134500,1237175664,518,518,518,518,2471
|
|
20230927,134400,1235895686,518,518,518,518,0
|
|
20230927,134300,1235895686,518,518,519,518,1110
|
|
20230927,134200,1235319696,519,519,519,519,1
|
|
20230927,134100,1235319177,518,518,519,518,3347
|
|
20230927,134000,1233585421,518,518,518,518,0
|
|
20230927,133900,1233585421,518,518,518,518,1
|
|
20230927,133800,1233584903,519,515,519,515,2
|
|
20230927,133700,1233583869,515,516,516,515,13406
|
|
20230927,133600,1226679270,516,518,518,516,13596
|
|
20230927,133500,1219659304,518,518,518,518,0
|
|
20230927,133400,1219659304,518,519,519,518,303
|
|
20230927,133300,1219502348,519,518,519,518,207
|
|
20230927,133200,1219395121,517,517,517,517,8
|
|
20230927,133100,1219390985,517,517,517,517,144
|
|
20230927,133000,1219316537,516,516,516,516,0
|
|
20230927,132900,1219316537,516,516,516,516,0
|
|
20230927,132800,1219316537,516,517,517,516,199
|
|
20230927,132700,1219213835,516,516,516,516,0
|
|
20230927,132600,1219213835,516,516,516,516,258
|
|
20230927,132500,1219080707,515,515,515,515,0
|
|
20230927,132400,1219080707,515,515,515,515,0
|
|
20230927,132300,1219080707,515,516,516,515,1828
|
|
20230927,132200,1218137687,516,516,516,516,0
|
|
20230927,132100,1218137687,516,516,516,516,4163
|
|
20230927,132000,1215989579,516,516,516,516,2722
|
|
20230927,131900,1214585027,515,516,516,515,13635
|
|
20230927,131800,1207559367,515,517,517,515,7339
|
|
20230927,131700,1203778251,516,515,517,515,3522
|
|
20230927,131600,1201962694,515,517,517,515,2003
|
|
20230927,131500,1200928865,516,520,520,516,22916
|
|
20230927,131400,1189062092,520,521,521,520,20871
|
|
20230927,131300,1178203186,522,522,522,522,0
|
|
20230927,131200,1178203186,522,522,522,522,416
|
|
20230927,131100,1177986034,522,522,522,522,615
|
|
20230927,131000,1177665004,521,524,524,521,3000
|
|
20230927,130900,1176098521,525,525,525,525,25
|
|
20230927,130800,1176085396,525,525,525,525,0
|
|
20230927,130700,1176085396,525,525,525,525,2
|
|
20230927,130600,1176084346,525,525,525,525,1
|
|
20230927,130500,1176083821,523,524,524,523,7
|
|
20230927,130400,1176080159,523,525,525,523,553
|
|
20230927,130300,1175790937,523,523,523,523,3421
|
|
20230927,130200,1174001754,524,524,526,524,4339
|
|
20230927,130100,1171727916,526,524,526,524,3
|
|
20230927,130000,1171726342,524,524,524,524,2132
|
|
20230927,125900,1170609174,525,526,526,525,3
|
|
20230927,125800,1170607598,526,527,527,526,67
|
|
20230927,125700,1170572355,526,526,526,526,0
|
|
20230927,125600,1170572355,526,526,526,526,1
|
|
20230927,125500,1170571829,526,526,526,526,40
|
|
20230927,125400,1170550789,526,526,526,526,0
|
|
20230927,125300,1170550789,526,526,526,526,143
|
|
20230927,125200,1170475571,526,526,526,526,0
|
|
20230927,125100,1170475571,526,526,526,526,64
|
|
20230927,125000,1170441907,526,526,526,526,0
|
|
20230927,124900,1170441907,526,523,526,523,9
|
|
20230927,124800,1170437191,523,523,523,523,0
|
|
20230927,124700,1170437191,523,523,523,523,248
|
|
20230927,124600,1170307487,525,525,525,525,100
|
|
20230927,124500,1170254987,523,523,523,523,0
|
|
20230927,124400,1170254987,523,523,523,523,0
|
|
20230927,124300,1170254987,523,523,523,523,0
|
|
20230927,124200,1170254987,523,523,523,523,2
|
|
20230927,124100,1170253941,523,523,523,523,0
|
|
20230927,124000,1170253941,523,523,523,523,1
|
|
20230927,123900,1170253418,523,525,525,523,701
|
|
20230927,123800,1169886656,525,525,525,525,1000
|
|
20230927,123700,1169361656,525,525,525,525,1
|
|
20230927,123600,1169361131,525,525,525,525,1
|
|
20230927,123500,1169360606,525,525,525,525,1
|
|
20230927,123400,1169360081,525,525,525,525,164
|
|
20230927,123300,1169273981,526,526,526,526,50
|
|
20230927,123200,1169247681,525,525,525,525,0
|
|
20230927,123100,1169247681,525,525,525,525,0
|
|
20230927,123000,1169247681,525,527,527,525,122
|
|
20230927,122900,1169183389,526,526,526,526,0
|
|
20230927,122800,1169183389,526,526,526,526,1
|
|
20230927,122700,1169182863,523,524,524,523,1465
|
|
20230927,122600,1168416664,523,528,528,523,4594
|
|
20230927,122500,1166010152,528,528,528,525,416
|
|
20230927,122400,1165791600,528,529,529,524,10716
|
|
20230927,122300,1160161199,527,527,527,527,0
|
|
20230927,122200,1160161199,527,527,527,527,20
|
|
20230927,122100,1160150659,532,526,534,526,5412
|
|
20230927,122000,1157300595,524,524,524,524,1
|
|
20230927,121900,1157300071,524,524,524,524,27
|
|
20230927,121800,1157285923,524,524,524,524,1
|
|
20230927,121700,1157285399,526,524,526,524,13
|
|
20230927,121600,1157278565,526,523,526,522,14
|
|
20230927,121500,1157271212,526,525,526,521,1865
|
|
20230927,121400,1156299135,525,525,525,525,0
|
|
20230927,121300,1156299135,525,522,525,521,6434
|
|
20230927,121200,1152946944,525,526,526,522,4725
|
|
20230927,121100,1150480153,526,523,526,522,16408
|
|
20230927,121000,1141905048,523,523,523,523,1682
|
|
20230927,120900,1141025362,523,523,523,523,5679
|
|
20230927,120800,1138055245,523,525,525,523,10963
|
|
20230927,120700,1132316901,529,525,529,524,6837
|
|
20230927,120600,1128731555,525,526,526,525,5864
|
|
20230927,120500,1125652308,526,527,527,525,13894
|
|
20230927,120400,1118349087,526,526,526,526,2781
|
|
20230927,120300,1116886281,527,528,528,527,3639
|
|
20230927,120200,1114968125,528,529,529,528,200
|
|
20230927,120100,1114862524,530,528,530,528,2
|
|
20230927,120000,1114861466,528,529,529,528,1438
|
|
20230927,115900,1114101615,529,529,529,529,746
|
|
20230927,115800,1113706981,530,531,531,530,2520
|
|
20230927,115700,1112369441,530,531,531,530,1991
|
|
20230927,115600,1111313811,530,530,530,530,321
|
|
20230927,115500,1111143681,530,530,530,530,1975
|
|
20230927,115400,1110096931,531,534,534,531,115
|
|
20230927,115300,1110035863,534,534,534,534,0
|
|
20230927,115200,1110035863,534,534,534,534,250
|
|
20230927,115100,1109902363,534,534,534,534,2
|
|
20230927,115000,1109901295,530,530,530,530,100
|
|
20230927,114900,1109848295,534,534,534,534,0
|
|
20230927,114800,1109848295,534,534,534,534,0
|
|
20230927,114700,1109848295,534,532,535,532,713
|
|
20230927,114600,1109467129,532,529,532,529,102
|
|
20230927,114500,1109412871,529,529,529,529,401
|
|
20230927,114400,1109200742,529,530,530,529,9561
|
|
20230927,114300,1104142237,531,533,533,531,5962
|
|
20230927,114200,1100973525,533,535,535,533,11
|
|
20230927,114100,1100967642,532,533,534,532,2171
|
|
20230927,114000,1099812390,532,532,532,532,0
|
|
20230927,113900,1099812390,532,532,532,532,0
|
|
20230927,113800,1099812390,532,532,532,532,0
|
|
20230927,113700,1099812390,532,532,532,532,0
|
|
20230927,113600,1099812390,532,536,536,532,8
|
|
20230927,113500,1099808114,535,535,535,535,1
|
|
20230927,113400,1099807579,539,530,539,529,10019
|
|
20230927,113300,1094486720,530,533,533,530,5640
|
|
20230927,113200,1091490385,533,533,533,533,3
|
|
20230927,113100,1091488786,533,533,533,533,554
|
|
20230927,113000,1091193504,534,534,536,534,2996
|
|
20230927,112900,1089593196,534,536,536,534,264
|
|
20230927,112800,1089452200,538,538,538,538,0
|
|
20230927,112700,1089452200,538,538,538,538,0
|
|
20230927,112600,1089452200,538,538,538,538,85
|
|
20230927,112500,1089406470,539,539,539,539,0
|
|
20230927,112400,1089406470,539,539,539,539,0
|
|
20230927,112300,1089406470,539,539,539,539,1
|
|
20230927,112200,1089405931,533,536,536,533,3665
|
|
20230927,112100,1087445575,536,537,537,536,5034
|
|
20230927,112000,1084743818,537,537,537,537,203
|
|
20230927,111900,1084634807,543,538,543,538,2
|
|
20230927,111800,1084633726,538,538,538,538,1
|
|
20230927,111700,1084633188,538,538,538,538,1
|
|
20230927,111600,1084632650,535,535,535,535,0
|
|
20230927,111500,1084632650,535,537,537,535,760
|
|
20230927,111400,1084224550,537,537,537,537,250
|
|
20230927,111300,1084090300,537,537,541,537,2053
|
|
20230927,111200,1082987651,537,537,537,537,1001
|
|
20230927,111100,1082450114,541,541,541,541,313
|
|
20230927,111000,1082280781,541,543,543,541,713
|
|
20230927,110900,1081893734,543,539,543,539,6681
|
|
20230927,110800,1078275033,535,535,535,535,1190
|
|
20230927,110700,1077638383,536,536,536,536,30
|
|
20230927,110600,1077622303,534,538,538,534,101
|
|
20230927,110500,1077568365,539,542,542,537,1891
|
|
20230927,110400,1076549856,543,536,543,536,13421
|
|
20230927,110300,1069324465,536,534,536,534,293
|
|
20230927,110200,1069167665,535,535,535,535,10
|
|
20230927,110100,1069162315,533,532,533,532,23
|
|
20230927,110000,1069150076,532,532,532,532,10
|
|
20230927,105900,1069144756,532,532,532,532,20
|
|
20230927,105800,1069134116,531,531,531,531,1
|
|
20230927,105700,1069133585,531,531,531,531,37
|
|
20230927,105600,1069113938,531,531,532,531,11045
|
|
20230927,105500,1063248843,531,534,535,530,9166
|
|
20230927,105400,1058381292,535,531,535,531,101
|
|
20230927,105300,1058327261,531,531,531,530,501
|
|
20230927,105200,1058061529,531,537,537,531,4001
|
|
20230927,105100,1055936758,530,537,537,530,12502
|
|
20230927,105000,1049300921,537,535,537,535,362
|
|
20230927,104900,1049107249,537,536,537,535,513
|
|
20230927,104800,1048832596,536,536,536,536,416
|
|
20230927,104700,1048609620,536,537,537,536,1467
|
|
20230927,104600,1047822341,536,536,536,536,60
|
|
20230927,104500,1047790181,536,536,536,536,21
|
|
20230927,104400,1047778925,538,538,538,538,0
|
|
20230927,104300,1047778925,538,534,538,534,157
|
|
20230927,104200,1047694744,533,539,539,533,16646
|
|
20230927,104100,1038792563,540,540,540,540,60
|
|
20230927,104000,1038760163,540,540,540,540,100
|
|
20230927,103900,1038706163,539,539,539,539,502
|
|
20230927,103800,1038435585,540,540,540,540,1000
|
|
20230927,103700,1037895585,540,543,543,540,8977
|
|
20230927,103600,1033033910,543,542,543,542,1912
|
|
20230927,103500,1031995763,543,543,543,543,11
|
|
20230927,103400,1031989790,543,543,543,543,0
|
|
20230927,103300,1031989790,543,543,543,543,79
|
|
20230927,103200,1031946893,543,543,543,542,1162
|
|
20230927,103100,1031316099,542,542,542,542,1
|
|
20230927,103000,1031315557,543,543,543,543,195
|
|
20230927,102900,1031209672,543,543,543,543,99
|
|
20230927,102800,1031155915,546,542,546,541,1800
|
|
20230927,102700,1030176571,542,545,547,542,5836
|
|
20230927,102600,1026986614,547,547,547,547,23
|
|
20230927,102500,1026974033,547,543,547,543,602
|
|
20230927,102400,1026645831,542,544,544,541,17679
|
|
20230927,102300,1017037132,544,548,548,543,2275
|
|
20230927,102200,1015794872,548,546,549,542,7588
|
|
20230927,102100,1011651269,550,539,554,539,22584
|
|
20230927,102000,999303799,539,537,539,537,2534
|
|
20230927,101900,997939636,537,536,537,535,3674
|
|
20230927,101800,995970198,537,536,537,536,1298
|
|
20230927,101700,995274450,535,536,536,535,606
|
|
20230927,101600,994950238,536,536,536,536,2041
|
|
20230927,101500,993856262,537,538,538,537,91
|
|
20230927,101400,993807394,537,534,537,534,312
|
|
20230927,101300,993639853,536,536,536,535,8815
|
|
20230927,101200,988915514,536,534,536,534,53
|
|
20230927,101100,988887125,532,532,532,532,102
|
|
20230927,101000,988832861,531,532,532,531,142
|
|
20230927,100900,988757359,531,531,531,530,3568
|
|
20230927,100800,986863552,530,531,531,530,3081
|
|
20230927,100700,985227592,531,534,534,531,7690
|
|
20230927,100600,981132555,535,535,535,532,11045
|
|
20230927,100500,975253170,535,534,535,534,708
|
|
20230927,100400,974874814,534,534,534,534,200
|
|
20230927,100300,974768014,534,530,534,530,2274
|
|
20230927,100200,973558606,531,530,531,530,1365
|
|
20230927,100100,972834145,530,530,530,530,271
|
|
20230927,100000,972690515,530,530,530,530,4573
|
|
20230927,095900,970266825,529,529,530,529,242
|
|
20230927,095800,970138806,529,528,529,528,1067
|
|
20230927,095700,969574738,527,526,528,526,2767
|
|
20230927,095600,968116529,526,527,527,525,5455
|
|
20230927,095500,965247076,526,527,527,526,53
|
|
20230927,095400,965219188,527,527,527,527,150
|
|
20230927,095300,965140138,527,528,528,526,504
|
|
20230927,095200,964874257,528,529,529,528,220
|
|
20230927,095100,964757997,528,526,528,526,401
|
|
20230927,095000,964546869,527,525,529,525,10414
|
|
20230927,094900,959078876,525,527,527,525,57559
|
|
20230927,094800,928814172,529,528,530,527,14667
|
|
20230927,094700,921058384,529,529,529,529,5
|
|
20230927,094600,921055739,529,529,529,527,2225
|
|
20230927,094500,919882473,529,527,529,526,2805
|
|
20230927,094400,918403847,527,529,529,527,12341
|
|
20230927,094300,911887378,529,530,530,529,2770
|
|
20230927,094200,910419778,530,530,530,529,1575
|
|
20230927,094100,909585077,529,530,530,529,3290
|
|
20230927,094000,907843813,532,529,532,528,3549
|
|
20230927,093900,905957417,529,530,530,529,9005
|
|
20230927,093800,901187643,530,532,532,530,6063
|
|
20230927,093700,897966386,532,534,534,532,3852
|
|
20230927,093600,895914886,534,536,536,533,24243
|
|
20230927,093500,882946733,537,538,539,536,9671
|
|
20230927,093400,877748987,537,539,539,535,3323
|
|
20230927,093300,875961984,539,535,539,535,484
|
|
20230927,093200,875701676,535,533,535,533,3744
|
|
20230927,093100,873706066,532,536,538,530,6606
|
|
20230927,093000,870168626,530,529,538,529,27531
|
|
20230927,092900,855507013,536,535,539,525,84150
|
|
20230927,092800,810853245,533,542,544,533,40731
|
|
20230927,092700,788914434,542,550,550,542,50108
|
|
20230927,092600,761522528,550,555,555,550,28601
|
|
20230927,092500,745734255,555,554,555,554,5822
|
|
20230927,092400,742507444,554,554,554,553,8623
|
|
20230927,092300,737735073,554,561,561,554,16117
|
|
20230927,092200,728751928,561,560,562,560,16208
|
|
20230927,092100,719660058,562,562,562,560,4966
|
|
20230927,092000,716869552,562,559,562,559,9529
|
|
20230927,091900,711522005,559,562,563,559,2947
|
|
20230927,091800,709869117,562,555,562,554,5505
|
|
20230927,091700,706798609,554,553,560,553,21052
|
|
20230927,091600,695064793,553,558,559,553,7434
|
|
20230927,091500,690936815,561,555,561,555,570
|
|
20230927,091400,690617517,554,551,563,551,6490
|
|
20230927,091300,687026231,551,563,563,551,28341
|
|
20230927,091200,671277759,560,567,568,559,14644
|
|
20230927,091100,663034039,562,558,567,555,22549
|
|
20230927,091000,650415787,556,564,564,555,56157
|
|
20230927,090900,619039254,564,564,565,563,5293
|
|
20230927,090800,616053819,564,559,566,558,38880
|
|
20230927,090700,594194428,560,568,571,559,35880
|
|
20230927,090600,573969964,568,557,570,554,26334
|
|
20230927,090500,559190792,557,569,570,555,28158
|
|
20230927,090400,543420543,569,550,576,549,51639
|
|
20230927,090300,514463170,549,545,550,540,112109
|
|
20230927,090200,453449139,545,566,566,545,149854
|
|
20230927,090100,370610033,565,579,582,565,262839
|
|
20230927,090000,220432161,581,566,590,560,383621
|