612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190900,2716573663,866,866,866,866,79507
|
|
20230912,190800,2716573663,866,866,866,866,0
|
|
20230912,190700,2716573663,866,866,866,866,0
|
|
20230912,190600,2716573663,866,866,866,866,0
|
|
20230912,190500,2716573663,866,866,866,866,0
|
|
20230912,190400,2716573663,866,866,866,866,0
|
|
20230912,190300,2716573663,866,866,866,866,0
|
|
20230912,190200,2716573663,866,866,866,866,0
|
|
20230912,190100,2716573663,866,866,866,866,0
|
|
20230912,190000,2716573663,866,866,866,866,0
|
|
20230912,185900,2716573663,866,866,866,866,0
|
|
20230912,185800,2716573663,866,866,866,866,0
|
|
20230912,185700,2716573663,866,866,866,866,0
|
|
20230912,185600,2716573663,866,866,866,866,0
|
|
20230912,185500,2716573663,866,866,866,866,0
|
|
20230912,185400,2716573663,866,866,866,866,0
|
|
20230912,185300,2716573663,866,866,866,866,0
|
|
20230912,185200,2716573663,866,866,866,866,0
|
|
20230912,185100,2716573663,866,866,866,866,0
|
|
20230912,185000,2716573663,866,866,866,866,0
|
|
20230912,184900,2716573663,866,866,866,866,0
|
|
20230912,184800,2716573663,866,866,866,866,0
|
|
20230912,184700,2716573663,866,866,866,866,0
|
|
20230912,184600,2716573663,866,866,866,866,0
|
|
20230912,184500,2716573663,866,866,866,866,0
|
|
20230912,184400,2716573663,866,866,866,866,0
|
|
20230912,184300,2716573663,866,866,866,866,0
|
|
20230912,184200,2716573663,866,866,866,866,0
|
|
20230912,184100,2716573663,866,866,866,866,0
|
|
20230912,184000,2716573663,866,866,866,866,0
|
|
20230912,183900,2716573663,866,866,866,866,79507
|
|
20230912,183800,2716573663,866,866,866,866,0
|
|
20230912,183700,2716573663,866,866,866,866,0
|
|
20230912,183600,2716573663,866,866,866,866,0
|
|
20230912,183500,2716573663,866,866,866,866,0
|
|
20230912,183400,2716573663,866,866,866,866,0
|
|
20230912,183300,2716573663,866,866,866,866,0
|
|
20230912,183200,2716573663,866,866,866,866,0
|
|
20230912,183100,2716573663,866,866,866,866,0
|
|
20230912,183000,2716573663,866,866,866,866,0
|
|
20230912,182900,2716573663,866,866,866,866,0
|
|
20230912,182800,2716573663,866,866,866,866,0
|
|
20230912,182700,2716573663,866,866,866,866,0
|
|
20230912,182600,2716573663,866,866,866,866,0
|
|
20230912,182500,2716573663,866,866,866,866,0
|
|
20230912,182400,2716573663,866,866,866,866,0
|
|
20230912,182300,2716573663,866,866,866,866,0
|
|
20230912,182200,2716573663,866,866,866,866,0
|
|
20230912,182100,2716573663,866,866,866,866,0
|
|
20230912,182000,2716573663,866,866,866,866,0
|
|
20230912,181900,2716573663,866,866,866,866,0
|
|
20230912,181800,2716573663,866,866,866,866,0
|
|
20230912,181700,2716573663,866,866,866,866,0
|
|
20230912,181600,2716573663,866,866,866,866,0
|
|
20230912,181500,2716573663,866,866,866,866,0
|
|
20230912,181400,2716573663,866,866,866,866,0
|
|
20230912,181300,2716573663,866,866,866,866,0
|
|
20230912,181200,2716573663,866,866,866,866,0
|
|
20230912,181100,2716573663,866,866,866,866,0
|
|
20230912,181000,2716573663,866,866,866,866,0
|
|
20230912,180900,2716573663,866,866,866,866,79507
|
|
20230912,180800,2716573663,866,866,866,866,0
|
|
20230912,180700,2716573663,866,866,866,866,0
|
|
20230912,180600,2716573663,866,866,866,866,0
|
|
20230912,180500,2716573663,866,866,866,866,0
|
|
20230912,180400,2716573663,866,866,866,866,0
|
|
20230912,180300,2716573663,866,866,866,866,0
|
|
20230912,180200,2716573663,866,866,866,866,0
|
|
20230912,180100,2716573663,866,866,866,866,0
|
|
20230912,180000,2716573663,866,866,866,866,0
|
|
20230912,175900,2716573663,866,866,866,866,0
|
|
20230912,175800,2716573663,866,866,866,866,0
|
|
20230912,175700,2716573663,866,866,866,866,0
|
|
20230912,175600,2716573663,866,866,866,866,0
|
|
20230912,175500,2716573663,866,866,866,866,0
|
|
20230912,175400,2716573663,866,866,866,866,0
|
|
20230912,175300,2716573663,866,866,866,866,0
|
|
20230912,175200,2716573663,866,866,866,866,0
|
|
20230912,175100,2716573663,866,866,866,866,0
|
|
20230912,175000,2716573663,866,866,866,866,0
|
|
20230912,174900,2716573663,866,866,866,866,0
|
|
20230912,174800,2716573663,866,866,866,866,0
|
|
20230912,174700,2716573663,866,866,866,866,0
|
|
20230912,174600,2716573663,866,866,866,866,0
|
|
20230912,174500,2716573663,866,866,866,866,0
|
|
20230912,174400,2716573663,866,866,866,866,0
|
|
20230912,174300,2716573663,866,866,866,866,0
|
|
20230912,174200,2716573663,866,866,866,866,0
|
|
20230912,174100,2716573663,866,866,866,866,0
|
|
20230912,174000,2716573663,866,866,866,866,0
|
|
20230912,173900,2716573663,866,866,866,866,79507
|
|
20230912,173800,2716573663,866,866,866,866,0
|
|
20230912,173700,2716573663,866,866,866,866,0
|
|
20230912,173600,2716573663,866,866,866,866,0
|
|
20230912,173500,2716573663,866,866,866,866,0
|
|
20230912,173400,2716573663,866,866,866,866,0
|
|
20230912,173300,2716573663,866,866,866,866,0
|
|
20230912,173200,2716573663,866,866,866,866,0
|
|
20230912,173100,2716573663,866,866,866,866,0
|
|
20230912,173000,2716573663,866,866,866,866,0
|
|
20230912,172900,2716573663,866,866,866,866,0
|
|
20230912,172800,2716573663,866,866,866,866,0
|
|
20230912,172700,2716573663,866,866,866,866,0
|
|
20230912,172600,2716573663,866,866,866,866,0
|
|
20230912,172500,2716573663,866,866,866,866,0
|
|
20230912,172400,2716573663,866,866,866,866,0
|
|
20230912,172300,2716573663,866,866,866,866,0
|
|
20230912,172200,2716573663,866,866,866,866,0
|
|
20230912,172100,2716573663,866,866,866,866,0
|
|
20230912,172000,2716573663,866,866,866,866,0
|
|
20230912,171900,2716573663,866,866,866,866,0
|
|
20230912,171800,2716573663,866,866,866,866,0
|
|
20230912,171700,2716573663,866,866,866,866,0
|
|
20230912,171600,2716573663,866,866,866,866,0
|
|
20230912,171500,2716573663,866,866,866,866,0
|
|
20230912,171400,2716573663,866,866,866,866,0
|
|
20230912,171300,2716573663,866,866,866,866,0
|
|
20230912,171200,2716573663,866,866,866,866,0
|
|
20230912,171100,2716573663,866,866,866,866,0
|
|
20230912,171000,2716573663,866,866,866,866,0
|
|
20230912,170900,2716573663,866,866,866,866,79507
|
|
20230912,170800,2716573663,866,866,866,866,0
|
|
20230912,170700,2716573663,866,866,866,866,0
|
|
20230912,170600,2716573663,866,866,866,866,0
|
|
20230912,170500,2716573663,866,866,866,866,0
|
|
20230912,170400,2716573663,866,866,866,866,0
|
|
20230912,170300,2716573663,866,866,866,866,0
|
|
20230912,170200,2716573663,866,866,866,866,0
|
|
20230912,170100,2716573663,866,866,866,866,0
|
|
20230912,170000,2716573663,866,866,866,866,0
|
|
20230912,165900,2716573663,866,866,866,866,0
|
|
20230912,165800,2716573663,866,866,866,866,0
|
|
20230912,165700,2716573663,866,866,866,866,0
|
|
20230912,165600,2716573663,866,866,866,866,0
|
|
20230912,165500,2716573663,866,866,866,866,0
|
|
20230912,165400,2716573663,866,866,866,866,0
|
|
20230912,165300,2716573663,866,866,866,866,0
|
|
20230912,165200,2716573663,866,866,866,866,0
|
|
20230912,165100,2716573663,866,866,866,866,0
|
|
20230912,165000,2716573663,866,866,866,866,0
|
|
20230912,164900,2716573663,866,866,866,866,0
|
|
20230912,164800,2716573663,866,866,866,866,0
|
|
20230912,164700,2716573663,866,866,866,866,0
|
|
20230912,164600,2716573663,866,866,866,866,0
|
|
20230912,164500,2716573663,866,866,866,866,0
|
|
20230912,164400,2716573663,866,866,866,866,0
|
|
20230912,164300,2716573663,866,866,866,866,0
|
|
20230912,164200,2716573663,866,866,866,866,0
|
|
20230912,164100,2716573663,866,866,866,866,0
|
|
20230912,164000,2716573663,866,866,866,866,0
|
|
20230912,163900,2716573663,866,866,866,866,79507
|
|
20230912,163800,2716573663,866,866,866,866,0
|
|
20230912,163700,2716573663,866,866,866,866,0
|
|
20230912,163600,2716573663,866,866,866,866,0
|
|
20230912,163500,2716573663,866,866,866,866,0
|
|
20230912,163400,2716573663,866,866,866,866,0
|
|
20230912,163300,2716573663,866,866,866,866,0
|
|
20230912,163200,2716573663,866,866,866,866,0
|
|
20230912,163100,2716573663,866,866,866,866,0
|
|
20230912,163000,2716573663,866,866,866,866,0
|
|
20230912,162900,2716573663,866,866,866,866,0
|
|
20230912,162800,2716573663,866,866,866,866,0
|
|
20230912,162700,2716573663,866,866,866,866,0
|
|
20230912,162600,2716573663,866,866,866,866,0
|
|
20230912,162500,2716573663,866,866,866,866,0
|
|
20230912,162400,2716573663,866,866,866,866,0
|
|
20230912,162300,2716573663,866,866,866,866,0
|
|
20230912,162200,2716573663,866,866,866,866,0
|
|
20230912,162100,2716573663,866,866,866,866,0
|
|
20230912,162000,2716573663,866,866,866,866,0
|
|
20230912,161900,2716573663,866,866,866,866,0
|
|
20230912,161800,2716573663,866,866,866,866,0
|
|
20230912,161700,2716573663,866,866,866,866,0
|
|
20230912,161600,2716573663,866,866,866,866,0
|
|
20230912,161500,2716573663,866,866,866,866,0
|
|
20230912,161400,2716573663,866,866,866,866,0
|
|
20230912,161300,2716573663,866,866,866,866,0
|
|
20230912,161200,2716573663,866,866,866,866,0
|
|
20230912,161100,2716573663,866,866,866,866,0
|
|
20230912,161000,2716573663,866,866,866,866,0
|
|
20230912,160900,2716573663,866,866,866,866,79507
|
|
20230912,160800,2716573663,866,866,866,866,0
|
|
20230912,160700,2716573663,866,866,866,866,0
|
|
20230912,160600,2716573663,866,866,866,866,0
|
|
20230912,160500,2716573663,866,866,866,866,0
|
|
20230912,160400,2716573663,866,866,866,866,0
|
|
20230912,160300,2716573663,866,866,866,866,0
|
|
20230912,160200,2716573663,866,866,866,866,0
|
|
20230912,160100,2716573663,866,866,866,866,0
|
|
20230912,160000,2716573663,866,866,866,866,0
|
|
20230912,155900,2716573663,866,866,866,866,0
|
|
20230912,155800,2716573663,866,866,866,866,0
|
|
20230912,155700,2716573663,866,866,866,866,0
|
|
20230912,155600,2716573663,866,866,866,866,0
|
|
20230912,155500,2716573663,866,866,866,866,0
|
|
20230912,155400,2716573663,866,866,866,866,0
|
|
20230912,155300,2716573663,866,866,866,866,0
|
|
20230912,155200,2716573663,866,866,866,866,0
|
|
20230912,155100,2716573663,866,866,866,866,0
|
|
20230912,155000,2716573663,866,866,866,866,0
|
|
20230912,154900,2716573663,866,866,866,866,0
|
|
20230912,154800,2716573663,866,866,866,866,0
|
|
20230912,154700,2716573663,866,866,866,866,0
|
|
20230912,154600,2716573663,866,866,866,866,0
|
|
20230912,154500,2716573663,866,866,866,866,0
|
|
20230912,154400,2716573663,866,866,866,866,0
|
|
20230912,154300,2716573663,866,866,866,866,0
|
|
20230912,154200,2716573663,866,866,866,866,0
|
|
20230912,154100,2716573663,866,866,866,866,0
|
|
20230912,154000,2716573663,866,866,866,866,0
|
|
20230912,153900,2716573663,866,866,866,866,79507
|
|
20230912,153800,2716573663,866,866,866,866,0
|
|
20230912,153700,2716573663,866,866,866,866,0
|
|
20230912,153600,2716573663,866,866,866,866,0
|
|
20230912,153500,2716573663,866,866,866,866,0
|
|
20230912,153400,2716573663,866,866,866,866,0
|
|
20230912,153300,2716573663,866,866,866,866,0
|
|
20230912,153200,2716573663,866,866,866,866,0
|
|
20230912,153100,2716573663,866,866,866,866,0
|
|
20230912,153000,2716573663,866,866,866,866,79507
|
|
20230912,152900,2647720601,880,880,880,880,0
|
|
20230912,152800,2647720601,880,880,880,880,0
|
|
20230912,152700,2647720601,880,880,880,880,0
|
|
20230912,152600,2647720601,880,880,880,880,0
|
|
20230912,152500,2647720601,880,880,880,880,0
|
|
20230912,152400,2647720601,880,880,880,880,0
|
|
20230912,152300,2647720601,880,880,880,880,0
|
|
20230912,152200,2647720601,880,880,880,880,0
|
|
20230912,152100,2647720601,880,880,880,880,0
|
|
20230912,152000,2647720601,880,880,880,880,0
|
|
20230912,151900,2647720601,880,885,885,874,3476
|
|
20230912,151800,2644661722,872,879,885,872,12225
|
|
20230912,151700,2633965245,870,886,889,870,29806
|
|
20230912,151600,2607972020,886,880,886,870,11717
|
|
20230912,151500,2597744146,887,872,887,870,8785
|
|
20230912,151400,2590087113,872,877,877,871,5050
|
|
20230912,151300,2585688052,880,879,880,870,10232
|
|
20230912,151200,2576721800,880,883,883,879,11349
|
|
20230912,151100,2566720599,884,884,884,883,863
|
|
20230912,151000,2565958015,884,882,884,882,2987
|
|
20230912,150900,2563320378,887,881,890,880,29332
|
|
20230912,150800,2537332207,881,889,889,880,7937
|
|
20230912,150700,2530337613,891,889,891,889,11028
|
|
20230912,150600,2520533477,889,895,895,881,7000
|
|
20230912,150500,2514313874,895,896,903,880,22391
|
|
20230912,150400,2494441172,895,902,904,895,5702
|
|
20230912,150300,2489317964,895,900,903,895,10831
|
|
20230912,150200,2479592879,900,900,900,900,250
|
|
20230912,150100,2479367879,900,900,900,900,10538
|
|
20230912,150000,2469883679,899,900,900,899,1424
|
|
20230912,145900,2468602081,900,904,905,898,24120
|
|
20230912,145800,2446861296,905,904,908,904,11143
|
|
20230912,145700,2436776744,904,906,910,904,20051
|
|
20230912,145600,2418635618,904,906,910,904,30011
|
|
20230912,145500,2391470195,905,910,915,905,20225
|
|
20230912,145400,2373155918,907,915,915,907,16515
|
|
20230912,145300,2358134641,915,915,915,915,3890
|
|
20230912,145200,2354575291,915,913,915,908,5011
|
|
20230912,145100,2350013051,911,910,911,908,8500
|
|
20230912,145000,2342286644,909,912,915,909,69631
|
|
20230912,144900,2278853459,914,917,919,910,17740
|
|
20230912,144800,2262635176,917,917,917,917,0
|
|
20230912,144700,2262635176,917,912,917,911,10780
|
|
20230912,144600,2252813967,911,919,920,910,9682
|
|
20230912,144500,2243961851,919,915,919,915,13290
|
|
20230912,144400,2231801489,915,915,915,911,8576
|
|
20230912,144300,2223975391,915,915,915,915,3
|
|
20230912,144200,2223972646,915,915,915,915,0
|
|
20230912,144100,2223972646,915,915,915,915,4772
|
|
20230912,144000,2219606266,915,919,919,914,3122
|
|
20230912,143900,2216745956,919,918,919,916,7302
|
|
20230912,143800,2210042718,915,915,918,915,8025
|
|
20230912,143700,2202699840,910,910,910,910,897
|
|
20230912,143600,2201883570,915,912,919,908,5559
|
|
20230912,143500,2196815304,912,910,912,905,25999
|
|
20230912,143400,2173229561,914,913,918,909,21485
|
|
20230912,143300,2153650317,920,920,920,911,5010
|
|
20230912,143200,2149081591,913,918,918,913,15000
|
|
20230912,143100,2135343217,920,922,922,920,252
|
|
20230912,143000,2135110925,917,923,923,917,2298
|
|
20230912,142900,2132996528,923,923,925,923,26748
|
|
20230912,142800,2108287473,917,923,924,917,8177
|
|
20230912,142700,2100784168,925,917,925,917,21864
|
|
20230912,142600,2080714436,915,915,917,913,10906
|
|
20230912,142500,2070742475,915,919,919,913,1386
|
|
20230912,142400,2069473970,919,920,925,911,26130
|
|
20230912,142300,2045527502,920,917,927,917,12
|
|
20230912,142200,2045516458,927,925,927,912,22229
|
|
20230912,142100,2025110142,926,929,929,916,9210
|
|
20230912,142000,2016648468,923,922,930,913,15957
|
|
20230912,141900,2002019066,929,917,931,917,11166
|
|
20230912,141800,1991737826,912,929,929,912,60523
|
|
20230912,141700,1935992312,929,935,935,929,16609
|
|
20230912,141600,1920527280,934,944,944,934,15993
|
|
20230912,141500,1905530486,944,945,945,935,30215
|
|
20230912,141400,1877163410,945,946,946,944,29766
|
|
20230912,141300,1849023096,946,945,947,943,26565
|
|
20230912,141200,1823910307,945,943,947,938,41363
|
|
20230912,141100,1784825112,947,948,948,940,34081
|
|
20230912,141000,1752589828,949,949,949,931,57881
|
|
20230912,140900,1697899004,949,949,950,943,58450
|
|
20230912,140800,1642532310,949,948,950,942,64927
|
|
20230912,140700,1581033474,948,950,950,939,95482
|
|
20230912,140600,1490508337,950,935,950,934,212518
|
|
20230912,140500,1290594479,926,929,936,925,57935
|
|
20230912,140400,1236624564,924,927,927,924,4240
|
|
20230912,140300,1232702102,929,934,937,929,25963
|
|
20230912,140200,1208442067,934,935,935,926,12961
|
|
20230912,140100,1196332089,935,930,935,919,60283
|
|
20230912,140000,1140039622,935,910,935,910,166035
|
|
20230912,135900,985686991,910,910,910,910,6
|
|
20230912,135800,985681531,910,908,910,908,173
|
|
20230912,135700,985524397,909,910,910,908,299
|
|
20230912,135600,985252623,908,909,909,908,3096
|
|
20230912,135500,982438417,910,909,910,909,42
|
|
20230912,135400,982400238,914,909,914,909,1103
|
|
20230912,135300,981397601,909,910,910,909,16
|
|
20230912,135200,981383049,914,914,914,910,3015
|
|
20230912,135100,978639331,915,915,915,915,1
|
|
20230912,135000,978638416,911,909,915,909,6769
|
|
20230912,134900,972464133,909,913,913,909,3110
|
|
20230912,134800,969634123,913,913,913,913,4
|
|
20230912,134700,969630471,914,914,914,914,0
|
|
20230912,134600,969630471,914,910,914,910,5196
|
|
20230912,134500,964902107,910,910,910,910,214
|
|
20230912,134400,964707367,908,908,908,908,0
|
|
20230912,134300,964707367,908,908,908,908,410
|
|
20230912,134200,964335087,909,911,911,909,6291
|
|
20230912,134100,958609871,919,910,919,910,4864
|
|
20230912,134000,954183604,909,908,909,908,383
|
|
20230912,133900,953835537,909,908,910,908,383
|
|
20230912,133800,953487764,905,901,905,901,6953
|
|
20230912,133700,947199491,902,899,902,899,6141
|
|
20230912,133600,941678047,899,901,901,898,1832
|
|
20230912,133500,940029048,901,900,901,900,4000
|
|
20230912,133400,936428048,903,903,903,903,1
|
|
20230912,133300,936427145,900,900,900,900,583
|
|
20230912,133200,935902445,900,905,905,900,4515
|
|
20230912,133100,931838145,905,905,905,905,90
|
|
20230912,133000,931756695,905,905,905,905,101
|
|
20230912,132900,931665290,905,905,905,905,1118
|
|
20230912,132800,930653500,903,905,906,898,3202
|
|
20230912,132700,927754786,907,910,910,896,2649
|
|
20230912,132600,925371935,910,908,910,908,5507
|
|
20230912,132500,920361632,901,914,914,900,20873
|
|
20230912,132400,901531372,907,915,915,907,4540
|
|
20230912,132300,897398245,916,912,916,910,5001
|
|
20230912,132200,892846879,913,918,919,913,20121
|
|
20230912,132100,874453527,918,918,918,918,27
|
|
20230912,132000,874428741,918,920,920,918,556
|
|
20230912,131900,873917427,920,920,920,920,200
|
|
20230912,131800,873733427,924,924,924,924,0
|
|
20230912,131700,873733427,924,924,924,924,50
|
|
20230912,131600,873687227,920,921,921,920,5000
|
|
20230912,131500,869086227,920,921,921,920,43
|
|
20230912,131400,869046660,921,924,924,921,950
|
|
20230912,131300,868171704,925,926,926,925,4326
|
|
20230912,131200,864168058,926,929,929,926,11
|
|
20230912,131100,864157842,927,927,927,927,0
|
|
20230912,131000,864157842,927,929,929,927,936
|
|
20230912,130900,863290136,927,929,929,927,1170
|
|
20230912,130800,862205046,929,928,929,928,11
|
|
20230912,130700,862194837,926,927,927,926,1002
|
|
20230912,130600,861265984,926,926,926,926,0
|
|
20230912,130500,861265984,926,928,928,926,4507
|
|
20230912,130400,857087495,931,931,931,931,1
|
|
20230912,130300,857086564,931,931,931,931,500
|
|
20230912,130200,856621064,931,929,931,929,10131
|
|
20230912,130100,847200205,929,929,929,929,2240
|
|
20230912,130000,845119245,929,929,929,929,0
|
|
20230912,125900,845119245,929,927,929,927,52
|
|
20230912,125800,845071038,927,927,927,927,1440
|
|
20230912,125700,843736158,927,928,929,927,336
|
|
20230912,125600,843424355,928,929,929,928,463
|
|
20230912,125500,842994628,929,929,929,929,1737
|
|
20230912,125400,841380955,927,928,929,927,1897
|
|
20230912,125300,839620536,927,927,927,927,1
|
|
20230912,125200,839619609,929,929,929,929,0
|
|
20230912,125100,839619609,929,929,929,929,105
|
|
20230912,125000,839522064,925,922,929,921,25588
|
|
20230912,124900,815831107,922,922,922,922,555
|
|
20230912,124800,815319397,922,922,922,922,825
|
|
20230912,124700,814558747,921,921,921,921,2500
|
|
20230912,124600,812256247,921,921,921,921,1
|
|
20230912,124500,812255326,921,921,921,921,101
|
|
20230912,124400,812162305,917,917,917,917,0
|
|
20230912,124300,812162305,917,917,917,917,0
|
|
20230912,124200,812162305,917,917,917,917,0
|
|
20230912,124100,812162305,917,917,917,917,27
|
|
20230912,124000,812137546,921,921,921,921,0
|
|
20230912,123900,812137546,921,921,921,921,30
|
|
20230912,123800,812109916,917,917,917,917,0
|
|
20230912,123700,812109916,917,917,917,917,0
|
|
20230912,123600,812109916,917,917,917,917,325
|
|
20230912,123500,811811891,917,917,917,917,0
|
|
20230912,123400,811811891,917,917,917,917,0
|
|
20230912,123300,811811891,917,917,917,917,0
|
|
20230912,123200,811811891,917,917,917,917,200
|
|
20230912,123100,811628491,916,916,916,916,0
|
|
20230912,123000,811628491,916,916,916,916,1
|
|
20230912,122900,811627575,917,917,917,917,0
|
|
20230912,122800,811627575,917,917,917,917,4676
|
|
20230912,122700,807339683,919,917,919,917,7210
|
|
20230912,122600,800728073,918,918,918,918,0
|
|
20230912,122500,800728073,918,918,918,918,0
|
|
20230912,122400,800728073,918,918,918,918,10
|
|
20230912,122300,800718893,918,918,918,918,0
|
|
20230912,122200,800718893,918,918,918,918,0
|
|
20230912,122100,800718893,918,918,918,917,601
|
|
20230912,122000,800167657,918,918,918,918,3234
|
|
20230912,121900,797198845,918,918,918,918,0
|
|
20230912,121800,797198845,918,918,918,918,0
|
|
20230912,121700,797198845,918,918,918,918,0
|
|
20230912,121600,797198845,918,918,918,918,0
|
|
20230912,121500,797198845,918,922,922,918,161
|
|
20230912,121400,797051043,920,920,920,920,0
|
|
20230912,121300,797051043,920,920,920,920,165
|
|
20230912,121200,796899243,921,921,921,921,0
|
|
20230912,121100,796899243,921,921,921,921,0
|
|
20230912,121000,796899243,921,921,921,921,0
|
|
20230912,120900,796899243,921,927,927,921,13799
|
|
20230912,120800,784157565,928,928,928,928,4405
|
|
20230912,120700,780069725,928,928,928,928,160
|
|
20230912,120600,779921245,925,924,925,924,1495
|
|
20230912,120500,778538895,925,925,925,925,289
|
|
20230912,120400,778271570,925,924,925,923,1773
|
|
20230912,120300,776632858,923,923,923,923,27
|
|
20230912,120200,776607937,924,924,924,924,0
|
|
20230912,120100,776607937,924,924,924,924,269
|
|
20230912,120000,776359381,921,921,921,921,1
|
|
20230912,115900,776358460,919,919,919,919,0
|
|
20230912,115800,776358460,919,919,919,919,0
|
|
20230912,115700,776358460,919,919,919,919,2500
|
|
20230912,115600,774060960,918,918,918,918,0
|
|
20230912,115500,774060960,918,917,918,917,1320
|
|
20230912,115400,772850200,915,923,923,915,2901
|
|
20230912,115300,770189717,924,927,927,924,4284
|
|
20230912,115200,766226712,927,928,928,927,187
|
|
20230912,115100,766053277,928,928,928,928,1348
|
|
20230912,115000,764802333,928,928,928,928,1868
|
|
20230912,114900,763068829,928,925,928,925,25438
|
|
20230912,114800,739530157,922,919,922,919,2821
|
|
20230912,114700,736935159,919,918,919,918,17315
|
|
20230912,114600,721027293,915,915,915,915,201
|
|
20230912,114500,720843378,915,918,918,915,1781
|
|
20230912,114400,719213062,917,917,917,917,776
|
|
20230912,114300,718501470,918,918,918,918,0
|
|
20230912,114200,718501470,918,918,918,918,281
|
|
20230912,114100,718243512,918,919,919,918,27
|
|
20230912,114000,718218700,918,918,918,918,0
|
|
20230912,113900,718218700,918,920,920,918,6290
|
|
20230912,113800,712443153,919,922,922,919,558
|
|
20230912,113700,711929976,922,920,922,920,1944
|
|
20230912,113600,710140382,921,922,922,921,3645
|
|
20230912,113500,706783078,920,920,920,920,0
|
|
20230912,113400,706783078,920,920,920,920,0
|
|
20230912,113300,706783078,920,920,920,920,318
|
|
20230912,113200,706490518,920,920,920,919,3614
|
|
20230912,113100,703167585,920,920,920,920,1
|
|
20230912,113000,703166665,918,918,918,918,6263
|
|
20230912,112900,697417231,918,918,918,918,1
|
|
20230912,112800,697416313,919,919,919,919,1073
|
|
20230912,112700,696430226,920,920,920,920,27
|
|
20230912,112600,696405386,920,920,920,920,10
|
|
20230912,112500,696396186,919,921,921,919,1030
|
|
20230912,112400,695449613,919,919,919,919,0
|
|
20230912,112300,695449613,919,919,919,919,0
|
|
20230912,112200,695449613,919,919,919,919,0
|
|
20230912,112100,695449613,919,922,922,919,151
|
|
20230912,112000,695310394,918,918,918,918,0
|
|
20230912,111900,695310394,918,918,918,918,0
|
|
20230912,111800,695310394,918,918,919,917,52
|
|
20230912,111700,695262658,917,922,922,917,4142
|
|
20230912,111600,691457971,920,921,921,920,31300
|
|
20230912,111500,662661964,920,926,926,920,2
|
|
20230912,111400,662660118,918,920,927,918,925
|
|
20230912,111300,661810269,920,923,923,920,6000
|
|
20230912,111200,656287775,928,925,928,922,578
|
|
20230912,111100,655752392,922,923,923,922,41
|
|
20230912,111000,655714550,928,928,928,928,326
|
|
20230912,110900,655412022,929,928,929,928,3012
|
|
20230912,110800,652616234,928,927,928,927,167
|
|
20230912,110700,652461308,928,926,929,926,6882
|
|
20230912,110600,646073588,927,920,928,919,1872
|
|
20230912,110500,644343042,920,925,926,920,1162
|
|
20230912,110400,643267040,926,924,926,923,2234
|
|
20230912,110300,641199895,926,915,926,915,13
|
|
20230912,110200,641187890,930,930,930,930,11
|
|
20230912,110100,641177660,911,926,926,911,7252
|
|
20230912,110000,634523597,930,932,933,929,10713
|
|
20230912,105900,624547409,932,930,934,930,28441
|
|
20230912,105800,598041038,930,928,930,928,3940
|
|
20230912,105700,594379741,928,929,929,926,1474
|
|
20230912,105600,593010453,930,925,930,925,51133
|
|
20230912,105500,545548918,922,923,925,922,4727
|
|
20230912,105400,541181348,923,918,923,918,18990
|
|
20230912,105300,523715707,918,918,918,918,2113
|
|
20230912,105200,521775973,918,918,918,918,1054
|
|
20230912,105100,520808401,918,918,918,918,3
|
|
20230912,105000,520805647,917,919,919,917,2950
|
|
20230912,104900,518099587,916,918,918,916,119
|
|
20230912,104800,517990464,919,919,919,919,27
|
|
20230912,104700,517965651,920,920,920,920,43
|
|
20230912,104600,517926091,920,920,920,920,794
|
|
20230912,104500,517195611,920,920,920,920,198
|
|
20230912,104400,517013451,920,919,920,919,22
|
|
20230912,104300,516993216,917,917,917,917,0
|
|
20230912,104200,516993216,917,917,917,917,50
|
|
20230912,104100,516947366,917,917,917,917,445
|
|
20230912,104000,516539301,917,920,920,917,2650
|
|
20230912,103900,514106701,920,920,920,920,101
|
|
20230912,103800,514013781,917,917,918,917,2579
|
|
20230912,103700,511648416,913,913,913,913,0
|
|
20230912,103600,511648416,913,913,913,913,1
|
|
20230912,103500,511647503,912,915,915,912,3000
|
|
20230912,103400,508906319,917,917,917,917,0
|
|
20230912,103300,508906319,917,917,917,917,0
|
|
20230912,103200,508906319,917,917,917,917,100
|
|
20230912,103100,508814619,917,917,917,917,0
|
|
20230912,103000,508814619,917,917,917,917,0
|
|
20230912,102900,508814619,917,913,917,913,2
|
|
20230912,102800,508812789,912,912,912,912,0
|
|
20230912,102700,508812789,912,912,912,912,1062
|
|
20230912,102600,507844245,912,912,912,912,500
|
|
20230912,102500,507388245,912,912,912,911,4016
|
|
20230912,102400,503728067,917,917,917,915,1410
|
|
20230912,102300,502437297,918,918,918,918,567
|
|
20230912,102200,501916791,918,918,918,918,5
|
|
20230912,102100,501912201,918,918,918,918,100
|
|
20230912,102000,501820401,920,920,920,920,84
|
|
20230912,101900,501743121,920,920,920,920,2221
|
|
20230912,101800,499699801,921,921,921,921,0
|
|
20230912,101700,499699801,921,921,923,921,2437
|
|
20230912,101600,497453357,921,922,922,921,779
|
|
20230912,101500,496735125,925,925,925,925,0
|
|
20230912,101400,496735125,925,924,925,924,210
|
|
20230912,101300,496540905,922,918,922,918,45043
|
|
20230912,101200,455067663,918,918,919,918,6017
|
|
20230912,101100,449541540,918,912,918,912,1900
|
|
20230912,101000,447798540,912,912,912,912,1
|
|
20230912,100900,447797628,911,911,911,911,0
|
|
20230912,100800,447797628,911,911,911,911,0
|
|
20230912,100700,447797628,911,912,912,911,1000
|
|
20230912,100600,446885688,911,911,911,911,0
|
|
20230912,100500,446885688,911,911,911,911,0
|
|
20230912,100400,446885688,911,911,911,911,2000
|
|
20230912,100300,445063688,910,911,911,910,554
|
|
20230912,100200,444559066,920,913,920,913,8708
|
|
20230912,100100,436558671,913,914,914,913,1045
|
|
20230912,100000,435604555,913,913,913,913,2000
|
|
20230912,095900,433778555,908,913,913,908,2614
|
|
20230912,095800,431400043,913,913,913,908,815
|
|
20230912,095700,430660013,908,913,913,908,2490
|
|
20230912,095600,428395724,913,913,913,913,2
|
|
20230912,095500,428393898,913,911,913,911,619
|
|
20230912,095400,427829965,911,911,911,911,69
|
|
20230912,095300,427767106,913,916,917,913,12389
|
|
20230912,095200,416432237,916,920,920,916,7452
|
|
20230912,095100,409591808,921,927,927,921,5482
|
|
20230912,095000,404537252,927,927,927,924,21908
|
|
20230912,094900,384272362,929,922,929,922,34597
|
|
20230912,094800,352288170,925,921,925,920,10229
|
|
20230912,094700,342848613,921,917,921,917,39954
|
|
20230912,094600,306104652,917,912,918,912,39737
|
|
20230912,094500,269773664,912,911,912,911,2201
|
|
20230912,094400,267766452,910,909,910,909,4573
|
|
20230912,094300,263605047,909,910,910,909,12
|
|
20230912,094200,263594137,910,905,910,905,27258
|
|
20230912,094100,238869375,906,902,907,900,2536
|
|
20230912,094000,236584773,902,902,902,902,4999
|
|
20230912,093900,232075675,902,903,903,901,3626
|
|
20230912,093800,228803472,907,907,907,907,1
|
|
20230912,093700,228802565,907,903,907,903,428
|
|
20230912,093600,228415477,903,907,907,903,2800
|
|
20230912,093500,225885877,907,905,907,905,5402
|
|
20230912,093400,220990807,904,905,905,904,1028
|
|
20230912,093300,220060495,905,905,905,905,56
|
|
20230912,093200,220009815,905,906,906,903,1636
|
|
20230912,093100,218530600,907,903,907,903,5992
|
|
20230912,093000,213111104,903,903,903,903,2121
|
|
20230912,092900,211195841,903,903,903,903,60
|
|
20230912,092800,211141661,900,900,900,900,1046
|
|
20230912,092700,210200261,903,903,903,903,1500
|
|
20230912,092600,208845761,904,901,904,898,902
|
|
20230912,092500,208033059,904,901,904,901,405
|
|
20230912,092400,207667950,903,903,903,903,1190
|
|
20230912,092300,206593380,903,900,903,900,10184
|
|
20230912,092200,197417780,899,897,899,897,191
|
|
20230912,092100,197246203,899,897,899,897,110
|
|
20230912,092000,197147513,899,900,900,898,3275
|
|
20230912,091900,194206223,900,892,900,891,1228
|
|
20230912,091800,193107876,890,901,906,890,3144
|
|
20230912,091700,190286901,898,909,909,898,11976
|
|
20230912,091600,179462727,908,912,940,907,65713
|
|
20230912,091500,118706678,912,906,915,903,15128
|
|
20230912,091400,104969645,906,901,907,901,14098
|
|
20230912,091300,92236445,902,901,902,897,11796
|
|
20230912,091200,81616155,902,894,903,894,14772
|
|
20230912,091100,68344690,895,896,896,894,16040
|
|
20230912,091000,53987557,896,891,900,886,13220
|
|
20230912,090900,42154478,887,880,892,880,11645
|
|
20230912,090800,31821439,880,877,880,877,1455
|
|
20230912,090700,30542404,877,875,880,875,2753
|
|
20230912,090600,28128039,872,872,872,872,2339
|
|
20230912,090500,26088431,871,868,871,868,606
|
|
20230912,090400,25561023,868,868,868,868,50
|
|
20230912,090300,25517623,861,860,866,859,9111
|
|
20230912,090200,17635385,860,865,865,860,4306
|
|
20230912,090100,13921523,865,866,866,862,7816
|
|
20230912,090000,7168980,867,870,870,867,8244
|