602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185900,238234693,951,951,951,951,1441
|
|
20230926,185800,238234693,951,951,951,951,0
|
|
20230926,185700,238234693,951,951,951,951,0
|
|
20230926,185600,238234693,951,951,951,951,0
|
|
20230926,185500,238234693,951,951,951,951,0
|
|
20230926,185400,238234693,951,951,951,951,0
|
|
20230926,185300,238234693,951,951,951,951,0
|
|
20230926,185200,238234693,951,951,951,951,0
|
|
20230926,185100,238234693,951,951,951,951,0
|
|
20230926,185000,238234693,951,951,951,951,0
|
|
20230926,184900,238234693,951,951,951,951,0
|
|
20230926,184800,238234693,951,951,951,951,0
|
|
20230926,184700,238234693,951,951,951,951,0
|
|
20230926,184600,238234693,951,951,951,951,0
|
|
20230926,184500,238234693,951,951,951,951,0
|
|
20230926,184400,238234693,951,951,951,951,0
|
|
20230926,184300,238234693,951,951,951,951,0
|
|
20230926,184200,238234693,951,951,951,951,0
|
|
20230926,184100,238234693,951,951,951,951,0
|
|
20230926,184000,238234693,951,951,951,951,0
|
|
20230926,183900,238234693,951,951,951,951,0
|
|
20230926,183800,238234693,951,951,951,951,0
|
|
20230926,183700,238234693,951,951,951,951,0
|
|
20230926,183600,238234693,951,951,951,951,0
|
|
20230926,183500,238234693,951,951,951,951,0
|
|
20230926,183400,238234693,951,951,951,951,0
|
|
20230926,183300,238234693,951,951,951,951,0
|
|
20230926,183200,238234693,951,951,951,951,0
|
|
20230926,183100,238234693,951,951,951,951,0
|
|
20230926,183000,238234693,951,951,951,951,0
|
|
20230926,182900,238234693,951,951,951,951,1441
|
|
20230926,182800,238234693,951,951,951,951,0
|
|
20230926,182700,238234693,951,951,951,951,0
|
|
20230926,182600,238234693,951,951,951,951,0
|
|
20230926,182500,238234693,951,951,951,951,0
|
|
20230926,182400,238234693,951,951,951,951,0
|
|
20230926,182300,238234693,951,951,951,951,0
|
|
20230926,182200,238234693,951,951,951,951,0
|
|
20230926,182100,238234693,951,951,951,951,0
|
|
20230926,182000,238234693,951,951,951,951,0
|
|
20230926,181900,238234693,951,951,951,951,0
|
|
20230926,181800,238234693,951,951,951,951,0
|
|
20230926,181700,238234693,951,951,951,951,0
|
|
20230926,181600,238234693,951,951,951,951,0
|
|
20230926,181500,238234693,951,951,951,951,0
|
|
20230926,181400,238234693,951,951,951,951,0
|
|
20230926,181300,238234693,951,951,951,951,0
|
|
20230926,181200,238234693,951,951,951,951,0
|
|
20230926,181100,238234693,951,951,951,951,0
|
|
20230926,181000,238234693,951,951,951,951,0
|
|
20230926,180900,238234693,951,951,951,951,0
|
|
20230926,180800,238234693,951,951,951,951,0
|
|
20230926,180700,238234693,951,951,951,951,0
|
|
20230926,180600,238234693,951,951,951,951,0
|
|
20230926,180500,238234693,951,951,951,951,0
|
|
20230926,180400,238234693,951,951,951,951,0
|
|
20230926,180300,238234693,951,951,951,951,0
|
|
20230926,180200,238234693,951,951,951,951,0
|
|
20230926,180100,238234693,951,951,951,951,0
|
|
20230926,180000,238234693,951,951,951,951,0
|
|
20230926,175900,238234693,951,951,951,951,1441
|
|
20230926,175800,238234693,951,951,951,951,0
|
|
20230926,175700,238234693,951,951,951,951,0
|
|
20230926,175600,238234693,951,951,951,951,0
|
|
20230926,175500,238234693,951,951,951,951,0
|
|
20230926,175400,238234693,951,951,951,951,0
|
|
20230926,175300,238234693,951,951,951,951,0
|
|
20230926,175200,238234693,951,951,951,951,0
|
|
20230926,175100,238234693,951,951,951,951,0
|
|
20230926,175000,238234693,951,951,951,951,0
|
|
20230926,174900,238234693,951,951,951,951,0
|
|
20230926,174800,238234693,951,951,951,951,0
|
|
20230926,174700,238234693,951,951,951,951,0
|
|
20230926,174600,238234693,951,951,951,951,0
|
|
20230926,174500,238234693,951,951,951,951,0
|
|
20230926,174400,238234693,951,951,951,951,0
|
|
20230926,174300,238234693,951,951,951,951,0
|
|
20230926,174200,238234693,951,951,951,951,0
|
|
20230926,174100,238234693,951,951,951,951,0
|
|
20230926,174000,238234693,951,951,951,951,0
|
|
20230926,173900,238234693,951,951,951,951,0
|
|
20230926,173800,238234693,951,951,951,951,0
|
|
20230926,173700,238234693,951,951,951,951,0
|
|
20230926,173600,238234693,951,951,951,951,0
|
|
20230926,173500,238234693,951,951,951,951,0
|
|
20230926,173400,238234693,951,951,951,951,0
|
|
20230926,173300,238234693,951,951,951,951,0
|
|
20230926,173200,238234693,951,951,951,951,0
|
|
20230926,173100,238234693,951,951,951,951,0
|
|
20230926,173000,238234693,951,951,951,951,0
|
|
20230926,172900,238234693,951,951,951,951,1441
|
|
20230926,172800,238234693,951,951,951,951,0
|
|
20230926,172700,238234693,951,951,951,951,0
|
|
20230926,172600,238234693,951,951,951,951,0
|
|
20230926,172500,238234693,951,951,951,951,0
|
|
20230926,172400,238234693,951,951,951,951,0
|
|
20230926,172300,238234693,951,951,951,951,0
|
|
20230926,172200,238234693,951,951,951,951,0
|
|
20230926,172100,238234693,951,951,951,951,0
|
|
20230926,172000,238234693,951,951,951,951,0
|
|
20230926,171900,238234693,951,951,951,951,0
|
|
20230926,171800,238234693,951,951,951,951,0
|
|
20230926,171700,238234693,951,951,951,951,0
|
|
20230926,171600,238234693,951,951,951,951,0
|
|
20230926,171500,238234693,951,951,951,951,0
|
|
20230926,171400,238234693,951,951,951,951,0
|
|
20230926,171300,238234693,951,951,951,951,0
|
|
20230926,171200,238234693,951,951,951,951,0
|
|
20230926,171100,238234693,951,951,951,951,0
|
|
20230926,171000,238234693,951,951,951,951,0
|
|
20230926,170900,238234693,951,951,951,951,0
|
|
20230926,170800,238234693,951,951,951,951,0
|
|
20230926,170700,238234693,951,951,951,951,0
|
|
20230926,170600,238234693,951,951,951,951,0
|
|
20230926,170500,238234693,951,951,951,951,0
|
|
20230926,170400,238234693,951,951,951,951,0
|
|
20230926,170300,238234693,951,951,951,951,0
|
|
20230926,170200,238234693,951,951,951,951,0
|
|
20230926,170100,238234693,951,951,951,951,0
|
|
20230926,170000,238234693,951,951,951,951,0
|
|
20230926,165900,238234693,951,951,951,951,1441
|
|
20230926,165800,238234693,951,951,951,951,0
|
|
20230926,165700,238234693,951,951,951,951,0
|
|
20230926,165600,238234693,951,951,951,951,0
|
|
20230926,165500,238234693,951,951,951,951,0
|
|
20230926,165400,238234693,951,951,951,951,0
|
|
20230926,165300,238234693,951,951,951,951,0
|
|
20230926,165200,238234693,951,951,951,951,0
|
|
20230926,165100,238234693,951,951,951,951,0
|
|
20230926,165000,238234693,951,951,951,951,0
|
|
20230926,164900,238234693,951,951,951,951,0
|
|
20230926,164800,238234693,951,951,951,951,0
|
|
20230926,164700,238234693,951,951,951,951,0
|
|
20230926,164600,238234693,951,951,951,951,0
|
|
20230926,164500,238234693,951,951,951,951,0
|
|
20230926,164400,238234693,951,951,951,951,0
|
|
20230926,164300,238234693,951,951,951,951,0
|
|
20230926,164200,238234693,951,951,951,951,0
|
|
20230926,164100,238234693,951,951,951,951,0
|
|
20230926,164000,238234693,951,951,951,951,0
|
|
20230926,163900,238234693,951,951,951,951,0
|
|
20230926,163800,238234693,951,951,951,951,0
|
|
20230926,163700,238234693,951,951,951,951,0
|
|
20230926,163600,238234693,951,951,951,951,0
|
|
20230926,163500,238234693,951,951,951,951,0
|
|
20230926,163400,238234693,951,951,951,951,0
|
|
20230926,163300,238234693,951,951,951,951,0
|
|
20230926,163200,238234693,951,951,951,951,0
|
|
20230926,163100,238234693,951,951,951,951,0
|
|
20230926,163000,238234693,951,951,951,951,0
|
|
20230926,162900,238234693,951,951,951,951,1441
|
|
20230926,162800,238234693,951,951,951,951,0
|
|
20230926,162700,238234693,951,951,951,951,0
|
|
20230926,162600,238234693,951,951,951,951,0
|
|
20230926,162500,238234693,951,951,951,951,0
|
|
20230926,162400,238234693,951,951,951,951,0
|
|
20230926,162300,238234693,951,951,951,951,0
|
|
20230926,162200,238234693,951,951,951,951,0
|
|
20230926,162100,238234693,951,951,951,951,0
|
|
20230926,162000,238234693,951,951,951,951,0
|
|
20230926,161900,238234693,951,951,951,951,0
|
|
20230926,161800,238234693,951,951,951,951,0
|
|
20230926,161700,238234693,951,951,951,951,0
|
|
20230926,161600,238234693,951,951,951,951,0
|
|
20230926,161500,238234693,951,951,951,951,0
|
|
20230926,161400,238234693,951,951,951,951,0
|
|
20230926,161300,238234693,951,951,951,951,0
|
|
20230926,161200,238234693,951,951,951,951,0
|
|
20230926,161100,238234693,951,951,951,951,0
|
|
20230926,161000,238234693,951,951,951,951,0
|
|
20230926,160900,238234693,951,951,951,951,0
|
|
20230926,160800,238234693,951,951,951,951,0
|
|
20230926,160700,238234693,951,951,951,951,0
|
|
20230926,160600,238234693,951,951,951,951,0
|
|
20230926,160500,238234693,951,951,951,951,0
|
|
20230926,160400,238234693,951,951,951,951,0
|
|
20230926,160300,238234693,951,951,951,951,0
|
|
20230926,160200,238234693,951,951,951,951,0
|
|
20230926,160100,238234693,951,951,951,951,0
|
|
20230926,160000,238234693,951,951,951,951,0
|
|
20230926,155900,238234693,951,951,951,951,1441
|
|
20230926,155800,238234693,951,951,951,951,0
|
|
20230926,155700,238234693,951,951,951,951,0
|
|
20230926,155600,238234693,951,951,951,951,0
|
|
20230926,155500,238234693,951,951,951,951,0
|
|
20230926,155400,238234693,951,951,951,951,0
|
|
20230926,155300,238234693,951,951,951,951,0
|
|
20230926,155200,238234693,951,951,951,951,0
|
|
20230926,155100,238234693,951,951,951,951,0
|
|
20230926,155000,238234693,951,951,951,951,0
|
|
20230926,154900,238234693,951,951,951,951,0
|
|
20230926,154800,238234693,951,951,951,951,0
|
|
20230926,154700,238234693,951,951,951,951,0
|
|
20230926,154600,238234693,951,951,951,951,0
|
|
20230926,154500,238234693,951,951,951,951,0
|
|
20230926,154400,238234693,951,951,951,951,0
|
|
20230926,154300,238234693,951,951,951,951,0
|
|
20230926,154200,238234693,951,951,951,951,0
|
|
20230926,154100,238234693,951,951,951,951,0
|
|
20230926,154000,238234693,951,951,951,951,0
|
|
20230926,153900,238234693,951,951,951,951,0
|
|
20230926,153800,238234693,951,951,951,951,0
|
|
20230926,153700,238234693,951,951,951,951,0
|
|
20230926,153600,238234693,951,951,951,951,0
|
|
20230926,153500,238234693,951,951,951,951,0
|
|
20230926,153400,238234693,951,951,951,951,0
|
|
20230926,153300,238234693,951,951,951,951,0
|
|
20230926,153200,238234693,951,951,951,951,0
|
|
20230926,153100,238234693,951,951,951,951,0
|
|
20230926,153000,238234693,951,951,951,951,1441
|
|
20230926,152900,236864302,953,953,953,953,0
|
|
20230926,152800,236864302,953,953,953,953,0
|
|
20230926,152700,236864302,953,953,953,953,0
|
|
20230926,152600,236864302,953,953,953,953,0
|
|
20230926,152500,236864302,953,953,953,953,0
|
|
20230926,152400,236864302,953,953,953,953,0
|
|
20230926,152300,236864302,953,953,953,953,0
|
|
20230926,152200,236864302,953,953,953,953,0
|
|
20230926,152100,236864302,953,953,953,953,0
|
|
20230926,152000,236864302,953,953,953,953,0
|
|
20230926,151900,236864302,953,953,953,953,0
|
|
20230926,151800,236864302,953,953,953,953,0
|
|
20230926,151700,236864302,953,946,953,945,14100
|
|
20230926,151600,223538219,953,953,953,953,0
|
|
20230926,151500,223538219,953,953,953,953,19
|
|
20230926,151400,223520112,953,953,953,953,0
|
|
20230926,151300,223520112,953,953,953,953,0
|
|
20230926,151200,223520112,953,953,953,953,0
|
|
20230926,151100,223520112,953,953,953,953,0
|
|
20230926,151000,223520112,953,953,953,953,0
|
|
20230926,150900,223520112,953,953,953,953,0
|
|
20230926,150800,223520112,953,948,953,948,9
|
|
20230926,150700,223511567,953,953,953,953,0
|
|
20230926,150600,223511567,953,953,953,953,0
|
|
20230926,150500,223511567,953,953,953,953,0
|
|
20230926,150400,223511567,953,953,953,953,20
|
|
20230926,150300,223492507,953,953,953,953,0
|
|
20230926,150200,223492507,953,953,953,953,0
|
|
20230926,150100,223492507,953,953,953,953,0
|
|
20230926,150000,223492507,953,953,953,953,1
|
|
20230926,145900,223491554,945,945,945,945,20
|
|
20230926,145800,223472654,954,954,954,954,0
|
|
20230926,145700,223472654,954,954,954,954,1
|
|
20230926,145600,223471700,947,948,948,947,3678
|
|
20230926,145500,219987634,948,954,956,948,6552
|
|
20230926,145400,213726638,954,954,954,954,0
|
|
20230926,145300,213726638,954,954,954,954,0
|
|
20230926,145200,213726638,954,954,954,954,0
|
|
20230926,145100,213726638,954,954,954,954,0
|
|
20230926,145000,213726638,954,948,954,948,60
|
|
20230926,144900,213669638,955,955,955,955,0
|
|
20230926,144800,213669638,955,955,955,955,0
|
|
20230926,144700,213669638,955,955,955,955,0
|
|
20230926,144600,213669638,955,955,955,955,40
|
|
20230926,144500,213631438,956,956,956,956,0
|
|
20230926,144400,213631438,956,956,956,956,0
|
|
20230926,144300,213631438,956,956,956,956,1
|
|
20230926,144200,213630482,956,956,956,956,20
|
|
20230926,144100,213611362,956,956,956,956,0
|
|
20230926,144000,213611362,956,956,956,956,1106
|
|
20230926,143900,212554026,956,956,956,956,0
|
|
20230926,143800,212554026,956,956,956,956,0
|
|
20230926,143700,212554026,956,956,956,956,1
|
|
20230926,143600,212553070,951,951,951,951,3000
|
|
20230926,143500,209700070,958,958,958,958,0
|
|
20230926,143400,209700070,958,958,958,958,0
|
|
20230926,143300,209700070,958,958,958,958,0
|
|
20230926,143200,209700070,958,958,958,958,0
|
|
20230926,143100,209700070,958,958,958,958,1
|
|
20230926,143000,209699112,958,958,958,958,0
|
|
20230926,142900,209699112,958,958,958,958,0
|
|
20230926,142800,209699112,958,958,958,958,0
|
|
20230926,142700,209699112,958,958,958,958,1
|
|
20230926,142600,209698154,951,952,952,951,100
|
|
20230926,142500,209603047,958,958,958,958,0
|
|
20230926,142400,209603047,958,958,958,958,1
|
|
20230926,142300,209602089,951,951,951,951,200
|
|
20230926,142200,209411889,958,958,958,958,0
|
|
20230926,142100,209411889,958,958,958,958,216
|
|
20230926,142000,209204961,958,958,958,958,1
|
|
20230926,141900,209204003,955,954,955,954,4222
|
|
20230926,141800,205173980,954,950,954,950,1993
|
|
20230926,141700,203276090,948,948,948,948,0
|
|
20230926,141600,203276090,948,948,948,948,0
|
|
20230926,141500,203276090,948,948,948,948,0
|
|
20230926,141400,203276090,948,948,948,948,0
|
|
20230926,141300,203276090,948,948,948,948,0
|
|
20230926,141200,203276090,948,948,948,948,100
|
|
20230926,141100,203181290,950,950,950,950,0
|
|
20230926,141000,203181290,950,950,950,950,0
|
|
20230926,140900,203181290,950,950,950,950,0
|
|
20230926,140800,203181290,950,950,950,950,0
|
|
20230926,140700,203181290,950,950,950,950,0
|
|
20230926,140600,203181290,950,950,950,950,0
|
|
20230926,140500,203181290,950,950,950,950,0
|
|
20230926,140400,203181290,950,949,950,949,2000
|
|
20230926,140300,201281389,947,947,947,947,100
|
|
20230926,140200,201186689,949,949,949,949,0
|
|
20230926,140100,201186689,949,949,949,949,0
|
|
20230926,140000,201186689,949,949,949,949,0
|
|
20230926,135900,201186689,949,949,949,949,0
|
|
20230926,135800,201186689,949,949,949,949,0
|
|
20230926,135700,201186689,949,949,949,949,0
|
|
20230926,135600,201186689,949,949,949,949,100
|
|
20230926,135500,201091789,949,949,949,949,0
|
|
20230926,135400,201091789,949,949,949,949,0
|
|
20230926,135300,201091789,949,949,949,949,0
|
|
20230926,135200,201091789,949,949,949,949,0
|
|
20230926,135100,201091789,949,949,949,949,0
|
|
20230926,135000,201091789,949,949,949,949,0
|
|
20230926,134900,201091789,949,949,949,949,0
|
|
20230926,134800,201091789,949,948,949,948,2
|
|
20230926,134700,201089892,950,950,950,950,0
|
|
20230926,134600,201089892,950,950,950,950,0
|
|
20230926,134500,201089892,950,950,950,950,0
|
|
20230926,134400,201089892,950,950,950,950,0
|
|
20230926,134300,201089892,950,950,950,950,0
|
|
20230926,134200,201089892,950,950,950,950,0
|
|
20230926,134100,201089892,950,950,950,950,0
|
|
20230926,134000,201089892,950,950,950,950,5000
|
|
20230926,133900,196339892,945,945,945,945,0
|
|
20230926,133800,196339892,945,945,945,945,0
|
|
20230926,133700,196339892,945,945,945,945,0
|
|
20230926,133600,196339892,945,945,945,945,1000
|
|
20230926,133500,195394892,945,945,945,945,1
|
|
20230926,133400,195393947,950,950,950,950,0
|
|
20230926,133300,195393947,950,950,950,950,0
|
|
20230926,133200,195393947,950,950,950,950,0
|
|
20230926,133100,195393947,950,950,950,950,0
|
|
20230926,133000,195393947,950,950,950,950,0
|
|
20230926,132900,195393947,950,950,950,950,0
|
|
20230926,132800,195393947,950,950,950,950,361
|
|
20230926,132700,195050997,944,944,944,944,0
|
|
20230926,132600,195050997,944,944,944,944,0
|
|
20230926,132500,195050997,944,944,944,944,1
|
|
20230926,132400,195050053,951,951,951,951,0
|
|
20230926,132300,195050053,951,950,951,950,100
|
|
20230926,132200,194954992,949,951,951,949,1675
|
|
20230926,132100,193362071,952,952,952,952,100
|
|
20230926,132000,193266871,943,948,948,943,20000
|
|
20230926,131900,174369879,947,951,951,947,6487
|
|
20230926,131800,168207231,952,952,952,952,0
|
|
20230926,131700,168207231,952,952,952,952,1010
|
|
20230926,131600,167245711,952,952,952,952,0
|
|
20230926,131500,167245711,952,952,952,952,0
|
|
20230926,131400,167245711,952,952,952,952,0
|
|
20230926,131300,167245711,952,952,952,952,0
|
|
20230926,131200,167245711,952,952,952,952,0
|
|
20230926,131100,167245711,952,952,952,952,0
|
|
20230926,131000,167245711,952,952,952,952,106
|
|
20230926,130900,167144799,952,952,952,952,0
|
|
20230926,130800,167144799,952,952,952,952,0
|
|
20230926,130700,167144799,952,952,952,952,0
|
|
20230926,130600,167144799,952,952,952,952,0
|
|
20230926,130500,167144799,952,952,952,952,0
|
|
20230926,130400,167144799,952,953,953,952,5244
|
|
20230926,130300,162147298,953,959,959,953,1938
|
|
20230926,130200,160297765,955,955,955,955,0
|
|
20230926,130100,160297765,955,955,955,955,0
|
|
20230926,130000,160297765,955,955,955,955,0
|
|
20230926,125900,160297765,955,956,956,955,537
|
|
20230926,125800,159784825,962,962,962,962,0
|
|
20230926,125700,159784825,962,962,962,962,0
|
|
20230926,125600,159784825,962,962,962,962,0
|
|
20230926,125500,159784825,962,962,962,962,0
|
|
20230926,125400,159784825,962,962,962,962,1
|
|
20230926,125300,159783863,959,959,959,959,73
|
|
20230926,125200,159713856,962,962,962,962,1
|
|
20230926,125100,159712894,963,962,963,962,2000
|
|
20230926,125000,157787043,962,962,962,962,0
|
|
20230926,124900,157787043,962,962,962,962,1
|
|
20230926,124800,157786081,955,955,955,955,430
|
|
20230926,124700,157375431,955,955,955,955,0
|
|
20230926,124600,157375431,955,955,955,955,0
|
|
20230926,124500,157375431,955,955,955,955,0
|
|
20230926,124400,157375431,955,955,955,955,0
|
|
20230926,124300,157375431,955,960,960,955,901
|
|
20230926,124200,156512874,962,962,962,962,0
|
|
20230926,124100,156512874,962,962,962,962,5
|
|
20230926,124000,156508064,963,963,963,963,0
|
|
20230926,123900,156508064,963,963,963,963,0
|
|
20230926,123800,156508064,963,963,963,963,0
|
|
20230926,123700,156508064,963,963,963,963,0
|
|
20230926,123600,156508064,963,963,963,963,0
|
|
20230926,123500,156508064,963,955,963,955,2203
|
|
20230926,123400,154401689,952,952,952,952,0
|
|
20230926,123300,154401689,952,952,952,952,0
|
|
20230926,123200,154401689,952,952,952,952,0
|
|
20230926,123100,154401689,952,952,952,952,842
|
|
20230926,123000,153600105,952,952,952,952,0
|
|
20230926,122900,153600105,952,952,952,952,0
|
|
20230926,122800,153600105,952,951,952,951,100
|
|
20230926,122700,153504917,946,946,946,946,2
|
|
20230926,122600,153503025,950,950,950,950,2
|
|
20230926,122500,153501125,950,950,950,950,0
|
|
20230926,122400,153501125,950,950,950,950,0
|
|
20230926,122300,153501125,950,950,950,950,0
|
|
20230926,122200,153501125,950,950,950,950,1
|
|
20230926,122100,153500175,940,940,940,940,0
|
|
20230926,122000,153500175,940,940,940,940,0
|
|
20230926,121900,153500175,940,940,940,940,1072
|
|
20230926,121800,152492495,940,940,940,940,842
|
|
20230926,121700,151701015,940,943,943,940,2
|
|
20230926,121600,151699132,945,945,945,945,0
|
|
20230926,121500,151699132,945,945,945,945,0
|
|
20230926,121400,151699132,945,945,945,945,0
|
|
20230926,121300,151699132,945,945,945,945,0
|
|
20230926,121200,151699132,945,945,945,945,0
|
|
20230926,121100,151699132,945,945,945,945,0
|
|
20230926,121000,151699132,945,947,947,945,4041
|
|
20230926,120900,147878431,951,951,951,951,0
|
|
20230926,120800,147878431,951,951,951,951,0
|
|
20230926,120700,147878431,951,951,951,951,0
|
|
20230926,120600,147878431,951,951,951,951,0
|
|
20230926,120500,147878431,951,951,951,951,0
|
|
20230926,120400,147878431,951,951,951,951,0
|
|
20230926,120300,147878431,951,951,951,951,1
|
|
20230926,120200,147877480,947,947,947,947,22
|
|
20230926,120100,147856646,952,952,952,952,0
|
|
20230926,120000,147856646,952,952,952,952,0
|
|
20230926,115900,147856646,952,952,952,952,0
|
|
20230926,115800,147856646,952,952,952,952,0
|
|
20230926,115700,147856646,952,952,952,952,0
|
|
20230926,115600,147856646,952,952,952,952,0
|
|
20230926,115500,147856646,952,952,952,952,0
|
|
20230926,115400,147856646,952,952,952,952,0
|
|
20230926,115300,147856646,952,952,952,952,0
|
|
20230926,115200,147856646,952,952,952,952,0
|
|
20230926,115100,147856646,952,952,952,952,0
|
|
20230926,115000,147856646,952,952,952,952,0
|
|
20230926,114900,147856646,952,952,952,952,0
|
|
20230926,114800,147856646,952,952,952,952,0
|
|
20230926,114700,147856646,952,952,952,952,1
|
|
20230926,114600,147855694,952,952,952,952,1
|
|
20230926,114500,147854742,946,946,946,946,0
|
|
20230926,114400,147854742,946,946,946,946,0
|
|
20230926,114300,147854742,946,948,948,946,140
|
|
20230926,114200,147722267,948,948,948,948,0
|
|
20230926,114100,147722267,948,948,948,948,0
|
|
20230926,114000,147722267,948,948,948,948,0
|
|
20230926,113900,147722267,948,948,948,948,0
|
|
20230926,113800,147722267,948,948,948,948,0
|
|
20230926,113700,147722267,948,948,948,948,0
|
|
20230926,113600,147722267,948,948,948,948,0
|
|
20230926,113500,147722267,948,948,948,948,1008
|
|
20230926,113400,146766683,947,947,947,947,1000
|
|
20230926,113300,145819683,952,952,952,952,44
|
|
20230926,113200,145777795,947,947,947,947,0
|
|
20230926,113100,145777795,947,947,947,947,0
|
|
20230926,113000,145777795,947,947,947,947,0
|
|
20230926,112900,145777795,947,951,951,947,4273
|
|
20230926,112800,141722296,951,951,951,951,0
|
|
20230926,112700,141722296,951,956,956,951,8011
|
|
20230926,112600,134091805,956,955,956,955,2566
|
|
20230926,112500,131640842,955,955,955,955,0
|
|
20230926,112400,131640842,955,955,955,955,0
|
|
20230926,112300,131640842,955,955,955,955,100
|
|
20230926,112200,131545342,955,955,955,955,50
|
|
20230926,112100,131497592,955,955,955,955,3
|
|
20230926,112000,131494727,953,953,953,953,0
|
|
20230926,111900,131494727,953,953,953,953,741
|
|
20230926,111800,130788554,957,957,957,957,0
|
|
20230926,111700,130788554,957,957,957,957,0
|
|
20230926,111600,130788554,957,957,957,957,0
|
|
20230926,111500,130788554,957,957,957,957,0
|
|
20230926,111400,130788554,957,957,957,957,0
|
|
20230926,111300,130788554,957,955,957,955,211
|
|
20230926,111200,130587047,956,957,957,956,2
|
|
20230926,111100,130585134,956,958,958,956,343
|
|
20230926,111000,130257024,957,964,964,957,1011
|
|
20230926,110900,129289356,958,964,964,958,1159
|
|
20230926,110800,128179028,964,964,964,964,0
|
|
20230926,110700,128179028,964,961,964,960,1257
|
|
20230926,110600,126972048,964,964,964,964,0
|
|
20230926,110500,126972048,964,959,964,955,7001
|
|
20230926,110400,120271563,958,955,958,955,1319
|
|
20230926,110300,119008500,955,955,955,955,0
|
|
20230926,110200,119008500,955,951,955,951,2
|
|
20230926,110100,119006594,950,952,952,950,5276
|
|
20230926,110000,113993832,952,952,952,952,22
|
|
20230926,105900,113972888,951,951,951,951,0
|
|
20230926,105800,113972888,951,951,951,951,0
|
|
20230926,105700,113972888,951,952,952,951,600
|
|
20230926,105600,113402285,951,951,951,951,100
|
|
20230926,105500,113307185,954,954,954,954,0
|
|
20230926,105400,113307185,954,954,954,954,212
|
|
20230926,105300,113104937,953,953,953,953,6000
|
|
20230926,105200,107386937,953,953,953,953,7
|
|
20230926,105100,107380266,953,957,957,953,694
|
|
20230926,105000,106718880,957,958,958,957,376
|
|
20230926,104900,106358988,960,960,960,960,0
|
|
20230926,104800,106358988,960,960,960,960,0
|
|
20230926,104700,106358988,960,958,960,958,307
|
|
20230926,104600,106064878,957,957,957,957,1184
|
|
20230926,104500,104931790,957,957,957,957,0
|
|
20230926,104400,104931790,957,957,957,957,22
|
|
20230926,104300,104910736,957,957,957,957,0
|
|
20230926,104200,104910736,957,957,957,957,0
|
|
20230926,104100,104910736,957,957,957,957,100
|
|
20230926,104000,104815036,957,957,957,957,93
|
|
20230926,103900,104726035,957,957,957,957,0
|
|
20230926,103800,104726035,957,961,961,957,644
|
|
20230926,103700,104107843,961,961,961,961,61
|
|
20230926,103600,104049222,960,960,960,960,15
|
|
20230926,103500,104034822,960,967,967,960,1670
|
|
20230926,103400,102426187,968,963,969,963,5162
|
|
20230926,103300,97453921,957,952,963,952,5738
|
|
20230926,103200,91972491,951,948,951,948,4067
|
|
20230926,103100,88110083,948,948,948,948,0
|
|
20230926,103000,88110083,948,948,948,948,0
|
|
20230926,102900,88110083,948,947,948,947,421
|
|
20230926,102800,87711053,948,948,948,948,0
|
|
20230926,102700,87711053,948,948,948,948,0
|
|
20230926,102600,87711053,948,948,948,948,0
|
|
20230926,102500,87711053,948,948,948,948,0
|
|
20230926,102400,87711053,948,948,948,948,0
|
|
20230926,102300,87711053,948,948,948,948,0
|
|
20230926,102200,87711053,948,948,948,948,0
|
|
20230926,102100,87711053,948,948,948,948,0
|
|
20230926,102000,87711053,948,940,948,939,1115
|
|
20230926,101900,86662517,947,947,947,947,0
|
|
20230926,101800,86662517,947,947,947,947,0
|
|
20230926,101700,86662517,947,947,947,947,0
|
|
20230926,101600,86662517,947,947,947,947,0
|
|
20230926,101500,86662517,947,947,947,947,598
|
|
20230926,101400,86096211,947,947,947,947,5
|
|
20230926,101300,86091476,946,946,946,946,0
|
|
20230926,101200,86091476,946,947,947,946,2
|
|
20230926,101100,86089583,948,944,948,944,100
|
|
20230926,101000,85995035,944,944,944,944,1
|
|
20230926,100900,85994091,944,944,944,944,0
|
|
20230926,100800,85994091,944,944,944,944,0
|
|
20230926,100700,85994091,944,944,944,944,0
|
|
20230926,100600,85994091,944,943,944,943,25
|
|
20230926,100500,85970515,943,943,943,943,0
|
|
20230926,100400,85970515,943,943,943,943,1
|
|
20230926,100300,85969572,944,944,944,944,0
|
|
20230926,100200,85969572,944,944,944,944,0
|
|
20230926,100100,85969572,944,944,944,944,0
|
|
20230926,100000,85969572,944,944,944,944,0
|
|
20230926,095900,85969572,944,944,944,944,0
|
|
20230926,095800,85969572,944,944,944,944,0
|
|
20230926,095700,85969572,944,944,944,944,0
|
|
20230926,095600,85969572,944,945,945,944,688
|
|
20230926,095500,85320050,947,947,947,947,3000
|
|
20230926,095400,82479050,947,951,952,947,2150
|
|
20230926,095300,80433003,952,952,952,952,0
|
|
20230926,095200,80433003,952,952,952,952,199
|
|
20230926,095100,80243555,952,952,952,952,0
|
|
20230926,095000,80243555,952,952,952,952,0
|
|
20230926,094900,80243555,952,952,952,952,1500
|
|
20230926,094800,78815555,952,952,952,952,0
|
|
20230926,094700,78815555,952,952,952,952,0
|
|
20230926,094600,78815555,952,952,952,952,2
|
|
20230926,094500,78813651,952,952,952,952,5600
|
|
20230926,094400,73482451,952,952,952,952,0
|
|
20230926,094300,73482451,952,952,952,952,0
|
|
20230926,094200,73482451,952,952,952,952,0
|
|
20230926,094100,73482451,952,946,952,945,3292
|
|
20230926,094000,70370715,945,947,947,945,2625
|
|
20230926,093900,67886767,953,953,953,953,1
|
|
20230926,093800,67885814,950,950,950,950,0
|
|
20230926,093700,67885814,950,948,950,948,1051
|
|
20230926,093600,66888356,945,945,945,945,0
|
|
20230926,093500,66888356,945,944,945,944,2363
|
|
20230926,093400,64656458,944,944,944,944,1010
|
|
20230926,093300,63703018,944,944,944,944,3
|
|
20230926,093200,63700186,938,938,938,938,706
|
|
20230926,093100,63037958,938,938,938,938,0
|
|
20230926,093000,63037958,938,938,938,938,20
|
|
20230926,092900,63019198,938,938,938,938,20
|
|
20230926,092800,63000438,938,938,938,938,30
|
|
20230926,092700,62972298,945,938,945,938,1770
|
|
20230926,092600,61306325,941,941,941,941,0
|
|
20230926,092500,61306325,941,941,941,941,0
|
|
20230926,092400,61306325,941,941,941,941,0
|
|
20230926,092300,61306325,941,941,941,941,0
|
|
20230926,092200,61306325,941,941,941,941,0
|
|
20230926,092100,61306325,941,941,941,941,0
|
|
20230926,092000,61306325,941,941,941,941,0
|
|
20230926,091900,61306325,941,936,941,934,2100
|
|
20230926,091800,59343442,936,936,936,936,0
|
|
20230926,091700,59343442,936,936,936,936,0
|
|
20230926,091600,59343442,936,936,936,936,10
|
|
20230926,091500,59334082,941,941,941,941,0
|
|
20230926,091400,59334082,941,941,941,941,480
|
|
20230926,091300,58882402,941,942,943,941,3735
|
|
20230926,091200,55363831,943,935,943,934,2100
|
|
20230926,091100,53401252,934,946,946,934,1602
|
|
20230926,091000,51902205,945,940,946,940,457
|
|
20230926,090900,51471765,950,950,950,950,40
|
|
20230926,090800,51433765,954,954,954,954,0
|
|
20230926,090700,51433765,954,952,954,937,4466
|
|
20230926,090600,47242038,954,943,954,932,10561
|
|
20230926,090500,37270712,944,943,944,943,3001
|
|
20230926,090400,34438249,947,947,947,947,255
|
|
20230926,090300,34196764,947,931,949,924,11492
|
|
20230926,090200,23450753,956,955,956,955,552
|
|
20230926,090100,22923591,957,953,959,953,6748
|
|
20230926,090000,16475290,958,903,960,903,17648
|