614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191100,1335790017,870,870,870,870,37681
|
|
20230927,191000,1335790017,870,870,870,870,0
|
|
20230927,190900,1335790017,870,870,870,870,0
|
|
20230927,190800,1335790017,870,870,870,870,0
|
|
20230927,190700,1335790017,870,870,870,870,0
|
|
20230927,190600,1335790017,870,870,870,870,0
|
|
20230927,190500,1335790017,870,870,870,870,0
|
|
20230927,190400,1335790017,870,870,870,870,0
|
|
20230927,190300,1335790017,870,870,870,870,0
|
|
20230927,190200,1335790017,870,870,870,870,0
|
|
20230927,190100,1335790017,870,870,870,870,0
|
|
20230927,190000,1335790017,870,870,870,870,0
|
|
20230927,185900,1335790017,870,870,870,870,0
|
|
20230927,185800,1335790017,870,870,870,870,0
|
|
20230927,185700,1335790017,870,870,870,870,0
|
|
20230927,185600,1335790017,870,870,870,870,0
|
|
20230927,185500,1335790017,870,870,870,870,0
|
|
20230927,185400,1335790017,870,870,870,870,0
|
|
20230927,185300,1335790017,870,870,870,870,0
|
|
20230927,185200,1335790017,870,870,870,870,0
|
|
20230927,185100,1335790017,870,870,870,870,0
|
|
20230927,185000,1335790017,870,870,870,870,0
|
|
20230927,184900,1335790017,870,870,870,870,0
|
|
20230927,184800,1335790017,870,870,870,870,0
|
|
20230927,184700,1335790017,870,870,870,870,0
|
|
20230927,184600,1335790017,870,870,870,870,0
|
|
20230927,184500,1335790017,870,870,870,870,0
|
|
20230927,184400,1335790017,870,870,870,870,0
|
|
20230927,184300,1335790017,870,870,870,870,0
|
|
20230927,184200,1335790017,870,870,870,870,0
|
|
20230927,184100,1335790017,870,870,870,870,37681
|
|
20230927,184000,1335790017,870,870,870,870,0
|
|
20230927,183900,1335790017,870,870,870,870,0
|
|
20230927,183800,1335790017,870,870,870,870,0
|
|
20230927,183700,1335790017,870,870,870,870,0
|
|
20230927,183600,1335790017,870,870,870,870,0
|
|
20230927,183500,1335790017,870,870,870,870,0
|
|
20230927,183400,1335790017,870,870,870,870,0
|
|
20230927,183300,1335790017,870,870,870,870,0
|
|
20230927,183200,1335790017,870,870,870,870,0
|
|
20230927,183100,1335790017,870,870,870,870,0
|
|
20230927,183000,1335790017,870,870,870,870,0
|
|
20230927,182900,1335790017,870,870,870,870,0
|
|
20230927,182800,1335790017,870,870,870,870,0
|
|
20230927,182700,1335790017,870,870,870,870,0
|
|
20230927,182600,1335790017,870,870,870,870,0
|
|
20230927,182500,1335790017,870,870,870,870,0
|
|
20230927,182400,1335790017,870,870,870,870,0
|
|
20230927,182300,1335790017,870,870,870,870,0
|
|
20230927,182200,1335790017,870,870,870,870,0
|
|
20230927,182100,1335790017,870,870,870,870,0
|
|
20230927,182000,1335790017,870,870,870,870,0
|
|
20230927,181900,1335790017,870,870,870,870,0
|
|
20230927,181800,1335790017,870,870,870,870,0
|
|
20230927,181700,1335790017,870,870,870,870,0
|
|
20230927,181600,1335790017,870,870,870,870,0
|
|
20230927,181500,1335790017,870,870,870,870,0
|
|
20230927,181400,1335790017,870,870,870,870,0
|
|
20230927,181300,1335790017,870,870,870,870,0
|
|
20230927,181200,1335790017,870,870,870,870,0
|
|
20230927,181100,1335790017,870,870,870,870,37681
|
|
20230927,181000,1335790017,870,870,870,870,0
|
|
20230927,180900,1335790017,870,870,870,870,0
|
|
20230927,180800,1335790017,870,870,870,870,0
|
|
20230927,180700,1335790017,870,870,870,870,0
|
|
20230927,180600,1335790017,870,870,870,870,0
|
|
20230927,180500,1335790017,870,870,870,870,0
|
|
20230927,180400,1335790017,870,870,870,870,0
|
|
20230927,180300,1335790017,870,870,870,870,0
|
|
20230927,180200,1335790017,870,870,870,870,0
|
|
20230927,180100,1335790017,870,870,870,870,0
|
|
20230927,180000,1335790017,870,870,870,870,0
|
|
20230927,175900,1335790017,870,870,870,870,0
|
|
20230927,175800,1335790017,870,870,870,870,0
|
|
20230927,175700,1335790017,870,870,870,870,0
|
|
20230927,175600,1335790017,870,870,870,870,0
|
|
20230927,175500,1335790017,870,870,870,870,0
|
|
20230927,175400,1335790017,870,870,870,870,0
|
|
20230927,175300,1335790017,870,870,870,870,0
|
|
20230927,175200,1335790017,870,870,870,870,0
|
|
20230927,175100,1335790017,870,870,870,870,0
|
|
20230927,175000,1335790017,870,870,870,870,0
|
|
20230927,174900,1335790017,870,870,870,870,0
|
|
20230927,174800,1335790017,870,870,870,870,0
|
|
20230927,174700,1335790017,870,870,870,870,0
|
|
20230927,174600,1335790017,870,870,870,870,0
|
|
20230927,174500,1335790017,870,870,870,870,0
|
|
20230927,174400,1335790017,870,870,870,870,0
|
|
20230927,174300,1335790017,870,870,870,870,0
|
|
20230927,174200,1335790017,870,870,870,870,0
|
|
20230927,174100,1335790017,870,870,870,870,37681
|
|
20230927,174000,1335790017,870,870,870,870,0
|
|
20230927,173900,1335790017,870,870,870,870,0
|
|
20230927,173800,1335790017,870,870,870,870,0
|
|
20230927,173700,1335790017,870,870,870,870,0
|
|
20230927,173600,1335790017,870,870,870,870,0
|
|
20230927,173500,1335790017,870,870,870,870,0
|
|
20230927,173400,1335790017,870,870,870,870,0
|
|
20230927,173300,1335790017,870,870,870,870,0
|
|
20230927,173200,1335790017,870,870,870,870,0
|
|
20230927,173100,1335790017,870,870,870,870,0
|
|
20230927,173000,1335790017,870,870,870,870,0
|
|
20230927,172900,1335790017,870,870,870,870,0
|
|
20230927,172800,1335790017,870,870,870,870,0
|
|
20230927,172700,1335790017,870,870,870,870,0
|
|
20230927,172600,1335790017,870,870,870,870,0
|
|
20230927,172500,1335790017,870,870,870,870,0
|
|
20230927,172400,1335790017,870,870,870,870,0
|
|
20230927,172300,1335790017,870,870,870,870,0
|
|
20230927,172200,1335790017,870,870,870,870,0
|
|
20230927,172100,1335790017,870,870,870,870,0
|
|
20230927,172000,1335790017,870,870,870,870,0
|
|
20230927,171900,1335790017,870,870,870,870,0
|
|
20230927,171800,1335790017,870,870,870,870,0
|
|
20230927,171700,1335790017,870,870,870,870,0
|
|
20230927,171600,1335790017,870,870,870,870,0
|
|
20230927,171500,1335790017,870,870,870,870,0
|
|
20230927,171400,1335790017,870,870,870,870,0
|
|
20230927,171300,1335790017,870,870,870,870,0
|
|
20230927,171200,1335790017,870,870,870,870,0
|
|
20230927,171100,1335790017,870,870,870,870,37681
|
|
20230927,171000,1335790017,870,870,870,870,0
|
|
20230927,170900,1335790017,870,870,870,870,0
|
|
20230927,170800,1335790017,870,870,870,870,0
|
|
20230927,170700,1335790017,870,870,870,870,0
|
|
20230927,170600,1335790017,870,870,870,870,0
|
|
20230927,170500,1335790017,870,870,870,870,0
|
|
20230927,170400,1335790017,870,870,870,870,0
|
|
20230927,170300,1335790017,870,870,870,870,0
|
|
20230927,170200,1335790017,870,870,870,870,0
|
|
20230927,170100,1335790017,870,870,870,870,0
|
|
20230927,170000,1335790017,870,870,870,870,0
|
|
20230927,165900,1335790017,870,870,870,870,0
|
|
20230927,165800,1335790017,870,870,870,870,0
|
|
20230927,165700,1335790017,870,870,870,870,0
|
|
20230927,165600,1335790017,870,870,870,870,0
|
|
20230927,165500,1335790017,870,870,870,870,0
|
|
20230927,165400,1335790017,870,870,870,870,0
|
|
20230927,165300,1335790017,870,870,870,870,0
|
|
20230927,165200,1335790017,870,870,870,870,0
|
|
20230927,165100,1335790017,870,870,870,870,0
|
|
20230927,165000,1335790017,870,870,870,870,0
|
|
20230927,164900,1335790017,870,870,870,870,0
|
|
20230927,164800,1335790017,870,870,870,870,0
|
|
20230927,164700,1335790017,870,870,870,870,0
|
|
20230927,164600,1335790017,870,870,870,870,0
|
|
20230927,164500,1335790017,870,870,870,870,0
|
|
20230927,164400,1335790017,870,870,870,870,0
|
|
20230927,164300,1335790017,870,870,870,870,0
|
|
20230927,164200,1335790017,870,870,870,870,0
|
|
20230927,164100,1335790017,870,870,870,870,37681
|
|
20230927,164000,1335790017,870,870,870,870,0
|
|
20230927,163900,1335790017,870,870,870,870,0
|
|
20230927,163800,1335790017,870,870,870,870,0
|
|
20230927,163700,1335790017,870,870,870,870,0
|
|
20230927,163600,1335790017,870,870,870,870,0
|
|
20230927,163500,1335790017,870,870,870,870,0
|
|
20230927,163400,1335790017,870,870,870,870,0
|
|
20230927,163300,1335790017,870,870,870,870,0
|
|
20230927,163200,1335790017,870,870,870,870,0
|
|
20230927,163100,1335790017,870,870,870,870,0
|
|
20230927,163000,1335790017,870,870,870,870,0
|
|
20230927,162900,1335790017,870,870,870,870,0
|
|
20230927,162800,1335790017,870,870,870,870,0
|
|
20230927,162700,1335790017,870,870,870,870,0
|
|
20230927,162600,1335790017,870,870,870,870,0
|
|
20230927,162500,1335790017,870,870,870,870,0
|
|
20230927,162400,1335790017,870,870,870,870,0
|
|
20230927,162300,1335790017,870,870,870,870,0
|
|
20230927,162200,1335790017,870,870,870,870,0
|
|
20230927,162100,1335790017,870,870,870,870,0
|
|
20230927,162000,1335790017,870,870,870,870,0
|
|
20230927,161900,1335790017,870,870,870,870,0
|
|
20230927,161800,1335790017,870,870,870,870,0
|
|
20230927,161700,1335790017,870,870,870,870,0
|
|
20230927,161600,1335790017,870,870,870,870,0
|
|
20230927,161500,1335790017,870,870,870,870,0
|
|
20230927,161400,1335790017,870,870,870,870,0
|
|
20230927,161300,1335790017,870,870,870,870,0
|
|
20230927,161200,1335790017,870,870,870,870,0
|
|
20230927,161100,1335790017,870,870,870,870,37681
|
|
20230927,161000,1335790017,870,870,870,870,0
|
|
20230927,160900,1335790017,870,870,870,870,0
|
|
20230927,160800,1335790017,870,870,870,870,0
|
|
20230927,160700,1335790017,870,870,870,870,0
|
|
20230927,160600,1335790017,870,870,870,870,0
|
|
20230927,160500,1335790017,870,870,870,870,0
|
|
20230927,160400,1335790017,870,870,870,870,0
|
|
20230927,160300,1335790017,870,870,870,870,0
|
|
20230927,160200,1335790017,870,870,870,870,0
|
|
20230927,160100,1335790017,870,870,870,870,0
|
|
20230927,160000,1335790017,870,870,870,870,0
|
|
20230927,155900,1335790017,870,870,870,870,0
|
|
20230927,155800,1335790017,870,870,870,870,0
|
|
20230927,155700,1335790017,870,870,870,870,0
|
|
20230927,155600,1335790017,870,870,870,870,0
|
|
20230927,155500,1335790017,870,870,870,870,0
|
|
20230927,155400,1335790017,870,870,870,870,0
|
|
20230927,155300,1335790017,870,870,870,870,0
|
|
20230927,155200,1335790017,870,870,870,870,0
|
|
20230927,155100,1335790017,870,870,870,870,0
|
|
20230927,155000,1335790017,870,870,870,870,0
|
|
20230927,154900,1335790017,870,870,870,870,0
|
|
20230927,154800,1335790017,870,870,870,870,0
|
|
20230927,154700,1335790017,870,870,870,870,0
|
|
20230927,154600,1335790017,870,870,870,870,0
|
|
20230927,154500,1335790017,870,870,870,870,0
|
|
20230927,154400,1335790017,870,870,870,870,0
|
|
20230927,154300,1335790017,870,870,870,870,0
|
|
20230927,154200,1335790017,870,870,870,870,0
|
|
20230927,154100,1335790017,870,870,870,870,37681
|
|
20230927,154000,1335790017,870,870,870,870,0
|
|
20230927,153900,1335790017,870,870,870,870,0
|
|
20230927,153800,1335790017,870,870,870,870,0
|
|
20230927,153700,1335790017,870,870,870,870,0
|
|
20230927,153600,1335790017,870,870,870,870,0
|
|
20230927,153500,1335790017,870,870,870,870,0
|
|
20230927,153400,1335790017,870,870,870,870,0
|
|
20230927,153300,1335790017,870,870,870,870,0
|
|
20230927,153200,1335790017,870,870,870,870,0
|
|
20230927,153100,1335790017,870,870,870,870,0
|
|
20230927,153000,1335790017,870,870,870,870,37681
|
|
20230927,152900,1303007547,869,869,869,869,0
|
|
20230927,152800,1303007547,869,869,869,869,0
|
|
20230927,152700,1303007547,869,869,869,869,0
|
|
20230927,152600,1303007547,869,869,869,869,0
|
|
20230927,152500,1303007547,869,869,869,869,0
|
|
20230927,152400,1303007547,869,869,869,869,0
|
|
20230927,152300,1303007547,869,869,869,869,0
|
|
20230927,152200,1303007547,869,869,869,869,0
|
|
20230927,152100,1303007547,869,869,869,869,0
|
|
20230927,152000,1303007547,869,869,869,869,0
|
|
20230927,151900,1303007547,869,877,881,869,9546
|
|
20230927,151800,1294639461,879,880,881,875,26067
|
|
20230927,151700,1271717362,880,879,881,879,3888
|
|
20230927,151600,1268295774,880,875,880,875,4108
|
|
20230927,151500,1264686844,878,881,881,878,971
|
|
20230927,151400,1263832803,881,880,881,880,2115
|
|
20230927,151300,1261969601,880,882,883,870,18577
|
|
20230927,151200,1245642822,882,877,883,877,14542
|
|
20230927,151100,1232819533,877,877,877,877,1328
|
|
20230927,151000,1231654877,882,883,883,882,140
|
|
20230927,150900,1231531331,883,873,883,871,26114
|
|
20230927,150800,1208579716,872,870,872,870,1186
|
|
20230927,150700,1207545774,870,871,874,870,9083
|
|
20230927,150600,1199632279,871,872,873,869,11513
|
|
20230927,150500,1189601877,873,874,874,871,1079
|
|
20230927,150400,1188661863,874,874,874,874,1990
|
|
20230927,150300,1186922603,874,872,874,870,6506
|
|
20230927,150200,1181253707,873,874,874,871,8811
|
|
20230927,150100,1173561729,874,874,874,874,271
|
|
20230927,150000,1173324875,874,880,880,874,2065
|
|
20230927,145900,1171513243,883,877,883,877,1891
|
|
20230927,145800,1169845290,875,876,876,875,4550
|
|
20230927,145700,1165862490,880,881,881,880,1344
|
|
20230927,145600,1164679184,889,883,889,883,1384
|
|
20230927,145500,1163449306,889,880,889,880,4380
|
|
20230927,145400,1159569916,880,883,883,880,2027
|
|
20230927,145300,1157785351,882,871,890,871,32638
|
|
20230927,145200,1128920264,871,870,873,870,606
|
|
20230927,145100,1128391849,870,870,871,870,2684
|
|
20230927,145000,1126056729,870,871,871,870,2500
|
|
20230927,144900,1123881280,870,871,871,870,10139
|
|
20230927,144800,1115059823,870,869,870,867,1626
|
|
20230927,144700,1113647855,870,872,872,870,103
|
|
20230927,144600,1113558240,877,877,877,877,0
|
|
20230927,144500,1113558240,877,870,877,869,5
|
|
20230927,144400,1113553883,869,868,870,868,3403
|
|
20230927,144300,1110596478,869,874,874,869,1355
|
|
20230927,144200,1109414618,874,874,886,874,207
|
|
20230927,144100,1109233640,886,886,886,886,1
|
|
20230927,144000,1109232754,888,891,891,871,369
|
|
20230927,143900,1108910986,867,864,892,856,39400
|
|
20230927,143800,1074564310,863,875,875,863,4536
|
|
20230927,143700,1070648269,862,883,891,861,40529
|
|
20230927,143600,1035059575,871,876,890,871,7267
|
|
20230927,143500,1028636981,872,868,893,868,11667
|
|
20230927,143400,1018339759,868,871,871,866,1251
|
|
20230927,143300,1017255785,868,866,872,866,5166
|
|
20230927,143200,1012756875,894,859,894,856,59531
|
|
20230927,143100,960320435,856,859,860,856,5983
|
|
20230927,143000,955176233,854,850,860,850,32539
|
|
20230927,142900,927295016,851,851,851,851,605
|
|
20230927,142800,926780161,851,851,851,851,0
|
|
20230927,142700,926780161,851,850,851,850,3000
|
|
20230927,142600,924228261,851,851,851,851,996
|
|
20230927,142500,923380665,851,851,851,851,73
|
|
20230927,142400,923318542,851,851,851,851,434
|
|
20230927,142300,922949208,851,851,851,847,2286
|
|
20230927,142200,921007759,851,849,851,846,19192
|
|
20230927,142100,904704113,849,849,849,849,5
|
|
20230927,142000,904699868,849,845,849,845,10135
|
|
20230927,141900,896115264,847,847,847,844,16278
|
|
20230927,141800,882327804,844,845,845,844,4185
|
|
20230927,141700,878794664,845,846,846,845,2860
|
|
20230927,141600,876375914,845,846,846,845,501
|
|
20230927,141500,875952070,846,846,846,846,5
|
|
20230927,141400,875947840,847,847,847,847,0
|
|
20230927,141300,875947840,847,847,847,847,0
|
|
20230927,141200,875947840,847,847,847,847,1
|
|
20230927,141100,875946993,846,846,846,846,1
|
|
20230927,141000,875946147,847,846,847,846,1393
|
|
20230927,140900,874767294,847,842,847,842,397
|
|
20230927,140800,874432965,841,848,848,841,19229
|
|
20230927,140700,858239588,842,842,842,842,0
|
|
20230927,140600,858239588,842,842,842,842,0
|
|
20230927,140500,858239588,842,842,842,842,0
|
|
20230927,140400,858239588,842,842,842,842,61
|
|
20230927,140300,858188226,842,842,842,842,0
|
|
20230927,140200,858188226,842,842,842,842,0
|
|
20230927,140100,858188226,842,844,844,842,2281
|
|
20230927,140000,856266714,844,844,844,844,0
|
|
20230927,135900,856266714,844,847,849,844,102
|
|
20230927,135800,856180126,844,850,850,844,127
|
|
20230927,135700,856072203,844,843,850,843,2646
|
|
20230927,135600,853836614,843,849,850,843,4369
|
|
20230927,135500,850126851,850,849,851,848,10855
|
|
20230927,135400,840892161,850,848,850,848,3000
|
|
20230927,135300,838342705,849,846,849,846,6400
|
|
20230927,135200,832915100,847,846,847,846,1000
|
|
20230927,135100,832068357,840,838,840,838,12982
|
|
20230927,135000,821188521,838,838,838,838,359
|
|
20230927,134900,820887679,838,838,838,838,730
|
|
20230927,134800,820275939,838,844,844,838,144
|
|
20230927,134700,820155211,845,845,845,845,1
|
|
20230927,134600,820154366,845,845,845,839,1511
|
|
20230927,134500,818880171,846,845,847,839,5873
|
|
20230927,134400,813940153,845,840,845,839,500
|
|
20230927,134300,813520267,844,846,846,840,3283
|
|
20230927,134200,810756997,847,847,847,846,10
|
|
20230927,134100,810748530,846,847,847,842,707
|
|
20230927,134000,810152691,848,849,849,844,2362
|
|
20230927,133900,808159129,849,849,849,842,390
|
|
20230927,133800,807829756,849,849,849,847,18
|
|
20230927,133700,807814476,847,849,849,847,2156
|
|
20230927,133600,805985344,849,849,849,842,17364
|
|
20230927,133500,791336543,849,848,849,848,5
|
|
20230927,133400,791332301,849,846,849,846,5239
|
|
20230927,133300,786897264,845,843,845,842,7463
|
|
20230927,133200,780595937,844,843,845,841,11607
|
|
20230927,133100,770831728,845,845,845,845,1949
|
|
20230927,133000,769184823,843,843,845,843,122
|
|
20230927,132900,769081957,845,844,845,841,1048
|
|
20230927,132800,768199321,844,843,844,841,11842
|
|
20230927,132700,758232429,844,845,845,844,101
|
|
20230927,132600,758147184,845,845,846,840,2448
|
|
20230927,132500,756088435,846,835,848,834,4044
|
|
20230927,132400,752709209,834,849,850,833,20544
|
|
20230927,132300,735438317,849,847,850,843,13245
|
|
20230927,132200,724222827,848,849,849,843,19242
|
|
20230927,132100,707982819,851,848,853,844,17951
|
|
20230927,132000,692723074,847,846,847,842,27983
|
|
20230927,131900,669090415,847,851,854,843,32827
|
|
20230927,131800,641215224,851,865,865,840,28572
|
|
20230927,131700,616884642,872,872,872,872,0
|
|
20230927,131600,616884642,872,905,913,830,233693
|
|
20230927,131500,410444521,886,886,886,886,0
|
|
20230927,131400,410444521,886,841,886,841,114424
|
|
20230927,131300,311083292,842,842,842,842,615
|
|
20230927,131200,310565462,842,842,842,842,2395
|
|
20230927,131100,308548872,842,843,843,842,99
|
|
20230927,131000,308465420,843,834,843,834,63697
|
|
20230927,130900,255142996,835,832,835,832,21042
|
|
20230927,130800,237573065,832,832,832,832,74
|
|
20230927,130700,237511497,831,831,831,831,1000
|
|
20230927,130600,236680497,832,832,832,832,1000
|
|
20230927,130500,235848497,832,832,832,832,139
|
|
20230927,130400,235732849,833,833,833,833,1
|
|
20230927,130300,235732016,822,822,822,822,1203
|
|
20230927,130200,234743150,827,830,830,827,1102
|
|
20230927,130100,233830793,831,829,831,829,1556
|
|
20230927,130000,232540862,831,831,831,831,360
|
|
20230927,125900,232241702,831,834,834,831,484
|
|
20230927,125800,231839324,835,836,836,831,955
|
|
20230927,125700,231045298,834,832,836,832,467
|
|
20230927,125600,230656044,832,832,832,832,78
|
|
20230927,125500,230591148,831,831,832,831,4123
|
|
20230927,125400,227164861,832,832,832,832,0
|
|
20230927,125300,227164861,832,832,832,832,0
|
|
20230927,125200,227164861,832,832,832,832,80
|
|
20230927,125100,227098301,832,832,832,832,75
|
|
20230927,125000,227035901,832,836,836,832,2
|
|
20230927,124900,227034233,836,835,836,835,2727
|
|
20230927,124800,224756593,831,831,831,831,300
|
|
20230927,124700,224507293,831,831,831,831,0
|
|
20230927,124600,224507293,831,831,831,831,882
|
|
20230927,124500,223774351,831,831,831,831,73
|
|
20230927,124400,223713688,831,831,831,831,245
|
|
20230927,124300,223510093,824,824,824,824,0
|
|
20230927,124200,223510093,824,824,824,824,591
|
|
20230927,124100,223023109,827,830,830,827,451
|
|
20230927,124000,222649832,831,832,832,831,2359
|
|
20230927,123900,220687837,833,833,833,833,0
|
|
20230927,123800,220687837,833,833,833,833,0
|
|
20230927,123700,220687837,833,833,833,833,100
|
|
20230927,123600,220604537,835,835,835,835,68
|
|
20230927,123500,220547757,835,835,835,835,0
|
|
20230927,123400,220547757,835,835,835,835,0
|
|
20230927,123300,220547757,835,835,835,835,5003
|
|
20230927,123200,216370252,835,834,835,834,2500
|
|
20230927,123100,214283102,832,832,832,832,409
|
|
20230927,123000,213942814,832,834,834,832,2091
|
|
20230927,122900,212200702,834,834,834,834,0
|
|
20230927,122800,212200702,834,834,834,834,0
|
|
20230927,122700,212200702,834,834,834,834,0
|
|
20230927,122600,212200702,834,834,834,834,0
|
|
20230927,122500,212200702,834,834,834,834,2
|
|
20230927,122400,212199034,831,831,831,831,0
|
|
20230927,122300,212199034,831,834,834,831,1401
|
|
20230927,122200,211032844,833,833,833,833,0
|
|
20230927,122100,211032844,833,833,833,833,1000
|
|
20230927,122000,210199844,833,833,833,833,0
|
|
20230927,121900,210199844,833,833,833,833,0
|
|
20230927,121800,210199844,833,833,833,833,0
|
|
20230927,121700,210199844,833,833,833,833,0
|
|
20230927,121600,210199844,833,833,833,833,0
|
|
20230927,121500,210199844,833,833,833,833,20
|
|
20230927,121400,210183184,833,833,833,833,0
|
|
20230927,121300,210183184,833,833,833,833,7200
|
|
20230927,121200,204185584,834,834,834,834,0
|
|
20230927,121100,204185584,834,834,834,834,313
|
|
20230927,121000,203924542,834,834,834,834,1073
|
|
20230927,120900,203029660,835,835,835,835,50
|
|
20230927,120800,202987910,834,835,835,834,248
|
|
20230927,120700,202780930,835,835,835,835,146
|
|
20230927,120600,202659020,833,833,833,833,0
|
|
20230927,120500,202659020,833,833,833,833,0
|
|
20230927,120400,202659020,833,834,834,833,2358
|
|
20230927,120300,200693706,836,836,836,836,0
|
|
20230927,120200,200693706,836,835,836,835,143
|
|
20230927,120100,200574159,833,833,833,833,1
|
|
20230927,120000,200573326,834,836,836,834,1283
|
|
20230927,115900,199503104,835,835,835,835,0
|
|
20230927,115800,199503104,835,835,835,835,1060
|
|
20230927,115700,198618004,835,835,835,835,0
|
|
20230927,115600,198618004,835,835,835,835,0
|
|
20230927,115500,198618004,835,835,835,835,0
|
|
20230927,115400,198618004,835,835,835,835,353
|
|
20230927,115300,198323249,835,835,836,835,202
|
|
20230927,115200,198154524,833,833,833,833,125
|
|
20230927,115100,198050399,832,832,832,832,0
|
|
20230927,115000,198050399,832,832,832,832,0
|
|
20230927,114900,198050399,832,832,832,832,0
|
|
20230927,114800,198050399,832,833,833,832,2500
|
|
20230927,114700,195970395,832,832,832,832,0
|
|
20230927,114600,195970395,832,832,832,832,210
|
|
20230927,114500,195795675,832,832,832,832,0
|
|
20230927,114400,195795675,832,832,832,832,1
|
|
20230927,114300,195794843,831,831,831,831,0
|
|
20230927,114200,195794843,831,831,831,831,119
|
|
20230927,114100,195695954,831,831,831,831,5
|
|
20230927,114000,195691799,831,831,831,831,0
|
|
20230927,113900,195691799,831,831,831,831,0
|
|
20230927,113800,195691799,831,831,831,831,120
|
|
20230927,113700,195592079,836,831,836,831,9
|
|
20230927,113600,195584580,831,831,831,831,1
|
|
20230927,113500,195583749,837,836,837,836,4
|
|
20230927,113400,195580403,836,836,836,836,0
|
|
20230927,113300,195580403,836,836,836,836,0
|
|
20230927,113200,195580403,836,836,836,836,0
|
|
20230927,113100,195580403,836,836,836,836,1
|
|
20230927,113000,195579567,830,830,830,830,0
|
|
20230927,112900,195579567,830,830,830,830,0
|
|
20230927,112800,195579567,830,830,830,830,0
|
|
20230927,112700,195579567,830,832,832,830,260
|
|
20230927,112600,195363463,837,837,837,837,0
|
|
20230927,112500,195363463,837,836,837,836,1482
|
|
20230927,112400,194124444,836,835,836,835,2500
|
|
20230927,112300,192034612,836,834,836,834,1500
|
|
20230927,112200,190783584,824,824,824,824,0
|
|
20230927,112100,190783584,824,824,824,824,0
|
|
20230927,112000,190783584,824,824,824,824,314
|
|
20230927,111900,190524848,820,820,820,820,0
|
|
20230927,111800,190524848,820,832,832,820,15000
|
|
20230927,111700,178103205,834,834,834,834,0
|
|
20230927,111600,178103205,834,831,834,831,170
|
|
20230927,111500,177961486,831,831,831,831,1414
|
|
20230927,111400,176786452,831,831,831,831,48
|
|
20230927,111300,176746564,831,831,831,831,301
|
|
20230927,111200,176496433,831,831,831,831,0
|
|
20230927,111100,176496433,831,831,831,831,999
|
|
20230927,111000,175666264,833,834,834,833,648
|
|
20230927,110900,175126282,838,838,838,838,0
|
|
20230927,110800,175126282,838,835,838,835,2856
|
|
20230927,110700,172739943,835,830,835,830,10402
|
|
20230927,110600,164095174,831,831,831,831,0
|
|
20230927,110500,164095174,831,831,831,831,372
|
|
20230927,110400,163786042,831,831,831,831,0
|
|
20230927,110300,163786042,831,831,831,831,100
|
|
20230927,110200,163702942,831,831,831,831,2180
|
|
20230927,110100,161891362,831,827,831,827,11534
|
|
20230927,110000,152349193,827,823,827,823,2
|
|
20230927,105900,152347543,825,825,825,825,0
|
|
20230927,105800,152347543,825,825,825,825,0
|
|
20230927,105700,152347543,825,825,825,825,0
|
|
20230927,105600,152347543,825,825,825,825,29
|
|
20230927,105500,152323618,822,822,822,822,2
|
|
20230927,105400,152321974,825,825,825,825,0
|
|
20230927,105300,152321974,825,825,825,825,0
|
|
20230927,105200,152321974,825,825,825,825,4
|
|
20230927,105100,152318674,821,825,826,821,124
|
|
20230927,105000,152216356,821,821,821,821,297
|
|
20230927,104900,151972519,819,819,819,819,1
|
|
20230927,104800,151971700,815,824,824,815,12000
|
|
20230927,104700,142136385,824,826,826,824,1618
|
|
20230927,104600,140802763,825,823,825,823,1705
|
|
20230927,104500,139397964,823,822,823,822,2409
|
|
20230927,104400,137415445,821,821,821,821,273
|
|
20230927,104300,137191312,821,821,821,821,200
|
|
20230927,104200,137027112,821,821,821,821,76
|
|
20230927,104100,136964716,820,820,820,820,0
|
|
20230927,104000,136964716,820,819,820,819,1167
|
|
20230927,103900,136008126,818,818,818,818,0
|
|
20230927,103800,136008126,818,818,818,818,1
|
|
20230927,103700,136007308,818,818,818,818,0
|
|
20230927,103600,136007308,818,818,818,818,1
|
|
20230927,103500,136006490,818,818,818,818,98
|
|
20230927,103400,135926326,816,816,816,816,0
|
|
20230927,103300,135926326,816,816,816,816,0
|
|
20230927,103200,135926326,816,816,816,816,0
|
|
20230927,103100,135926326,816,816,816,816,0
|
|
20230927,103000,135926326,816,816,816,816,0
|
|
20230927,102900,135926326,816,816,816,816,0
|
|
20230927,102800,135926326,816,816,816,816,0
|
|
20230927,102700,135926326,816,816,816,816,23
|
|
20230927,102600,135907558,816,816,816,816,0
|
|
20230927,102500,135907558,816,816,816,816,1
|
|
20230927,102400,135906742,816,816,816,816,0
|
|
20230927,102300,135906742,816,816,816,816,3058
|
|
20230927,102200,133411414,815,815,815,815,0
|
|
20230927,102100,133411414,815,815,815,815,0
|
|
20230927,102000,133411414,815,815,815,815,0
|
|
20230927,101900,133411414,815,815,815,815,0
|
|
20230927,101800,133411414,815,815,815,815,0
|
|
20230927,101700,133411414,815,815,815,815,0
|
|
20230927,101600,133411414,815,815,815,815,700
|
|
20230927,101500,132840914,819,819,819,819,0
|
|
20230927,101400,132840914,819,819,819,819,0
|
|
20230927,101300,132840914,819,819,819,819,0
|
|
20230927,101200,132840914,819,819,819,819,2
|
|
20230927,101100,132839276,819,819,819,819,0
|
|
20230927,101000,132839276,819,819,819,819,0
|
|
20230927,100900,132839276,819,819,819,819,3
|
|
20230927,100800,132836819,815,815,815,815,2050
|
|
20230927,100700,131166069,815,816,816,815,790
|
|
20230927,100600,130522069,821,821,821,821,0
|
|
20230927,100500,130522069,821,821,821,821,0
|
|
20230927,100400,130522069,821,821,821,821,0
|
|
20230927,100300,130522069,821,821,821,821,0
|
|
20230927,100200,130522069,821,821,821,821,0
|
|
20230927,100100,130522069,821,821,821,821,0
|
|
20230927,100000,130522069,821,821,821,821,1
|
|
20230927,095900,130521248,815,815,815,815,620
|
|
20230927,095800,130015948,815,821,821,815,1169
|
|
20230927,095700,129060999,815,815,816,815,1280
|
|
20230927,095600,128017150,815,816,816,815,200
|
|
20230927,095500,127854050,824,824,824,824,0
|
|
20230927,095400,127854050,824,824,824,824,0
|
|
20230927,095300,127854050,824,824,824,824,0
|
|
20230927,095200,127854050,824,824,824,824,0
|
|
20230927,095100,127854050,824,824,824,824,1
|
|
20230927,095000,127853226,815,815,815,815,1100
|
|
20230927,094900,126956726,815,818,818,815,803
|
|
20230927,094800,126300897,824,824,824,824,0
|
|
20230927,094700,126300897,824,824,824,824,4
|
|
20230927,094600,126297601,818,818,818,818,100
|
|
20230927,094500,126215801,824,824,824,824,0
|
|
20230927,094400,126215801,824,824,824,824,500
|
|
20230927,094300,125803801,825,825,825,825,2
|
|
20230927,094200,125802151,826,824,826,824,10457
|
|
20230927,094100,117165007,826,826,826,826,2
|
|
20230927,094000,117163355,826,818,826,813,6724
|
|
20230927,093900,111686442,829,829,829,829,0
|
|
20230927,093800,111686442,829,818,829,818,1004
|
|
20230927,093700,110857618,813,813,813,812,35975
|
|
20230927,093600,81610043,813,813,813,813,0
|
|
20230927,093500,81610043,813,813,813,813,999
|
|
20230927,093400,80797856,811,811,811,811,500
|
|
20230927,093300,80392356,813,813,813,813,355
|
|
20230927,093200,80103741,813,813,813,811,1857
|
|
20230927,093100,78597700,813,812,813,811,427
|
|
20230927,093000,78251251,813,813,813,813,100
|
|
20230927,092900,78169951,813,813,813,813,6870
|
|
20230927,092800,72584641,813,814,814,813,2578
|
|
20230927,092700,70488595,830,814,830,813,1056
|
|
20230927,092600,69618306,814,812,816,812,45703
|
|
20230927,092500,32398525,812,812,812,812,3810
|
|
20230927,092400,29304805,809,809,809,809,400
|
|
20230927,092300,28981205,809,810,810,809,4584
|
|
20230927,092200,25269720,812,810,812,810,271
|
|
20230927,092100,25050010,813,813,813,813,0
|
|
20230927,092000,25050010,813,808,813,808,2926
|
|
20230927,091900,22685637,813,808,813,808,491
|
|
20230927,091800,22287454,813,810,813,807,1037
|
|
20230927,091700,21448794,810,810,810,810,1000
|
|
20230927,091600,20638794,810,812,812,810,8782
|
|
20230927,091500,13516376,814,814,814,814,0
|
|
20230927,091400,13516376,814,814,814,814,0
|
|
20230927,091300,13516376,814,815,815,814,69
|
|
20230927,091200,13460161,815,815,815,815,0
|
|
20230927,091100,13460161,815,814,815,814,663
|
|
20230927,091000,12919979,815,815,815,815,1
|
|
20230927,090900,12919164,812,813,815,812,6204
|
|
20230927,090800,7879816,814,814,814,814,247
|
|
20230927,090700,7678758,814,815,815,814,1639
|
|
20230927,090600,6344337,816,820,820,816,601
|
|
20230927,090500,5853119,821,821,821,821,83
|
|
20230927,090400,5784976,821,818,821,818,374
|
|
20230927,090300,5478345,815,813,818,813,2639
|
|
20230927,090200,3326967,814,814,814,814,2
|
|
20230927,090100,3325339,806,808,808,806,4016
|
|
20230927,090000,87854,806,806,806,806,109
|