616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191300,3411086866,519,519,519,519,51266
|
|
20230908,191200,3411086866,519,519,519,519,0
|
|
20230908,191100,3411086866,519,519,519,519,0
|
|
20230908,191000,3411086866,519,519,519,519,0
|
|
20230908,190900,3411086866,519,519,519,519,0
|
|
20230908,190800,3411086866,519,519,519,519,0
|
|
20230908,190700,3411086866,519,519,519,519,0
|
|
20230908,190600,3411086866,519,519,519,519,0
|
|
20230908,190500,3411086866,519,519,519,519,0
|
|
20230908,190400,3411086866,519,519,519,519,0
|
|
20230908,190300,3411086866,519,519,519,519,0
|
|
20230908,190200,3411086866,519,519,519,519,0
|
|
20230908,190100,3411086866,519,519,519,519,0
|
|
20230908,190000,3411086866,519,519,519,519,0
|
|
20230908,185900,3411086866,519,519,519,519,0
|
|
20230908,185800,3411086866,519,519,519,519,0
|
|
20230908,185700,3411086866,519,519,519,519,0
|
|
20230908,185600,3411086866,519,519,519,519,0
|
|
20230908,185500,3411086866,519,519,519,519,0
|
|
20230908,185400,3411086866,519,519,519,519,0
|
|
20230908,185300,3411086866,519,519,519,519,0
|
|
20230908,185200,3411086866,519,519,519,519,0
|
|
20230908,185100,3411086866,519,519,519,519,0
|
|
20230908,185000,3411086866,519,519,519,519,0
|
|
20230908,184900,3411086866,519,519,519,519,0
|
|
20230908,184800,3411086866,519,519,519,519,0
|
|
20230908,184700,3411086866,519,519,519,519,0
|
|
20230908,184600,3411086866,519,519,519,519,0
|
|
20230908,184500,3411086866,519,519,519,519,0
|
|
20230908,184400,3411086866,519,519,519,519,0
|
|
20230908,184300,3411086866,519,519,519,519,51266
|
|
20230908,184200,3411086866,519,519,519,519,0
|
|
20230908,184100,3411086866,519,519,519,519,0
|
|
20230908,184000,3411086866,519,519,519,519,0
|
|
20230908,183900,3411086866,519,519,519,519,0
|
|
20230908,183800,3411086866,519,519,519,519,0
|
|
20230908,183700,3411086866,519,519,519,519,0
|
|
20230908,183600,3411086866,519,519,519,519,0
|
|
20230908,183500,3411086866,519,519,519,519,0
|
|
20230908,183400,3411086866,519,519,519,519,0
|
|
20230908,183300,3411086866,519,519,519,519,0
|
|
20230908,183200,3411086866,519,519,519,519,0
|
|
20230908,183100,3411086866,519,519,519,519,0
|
|
20230908,183000,3411086866,519,519,519,519,0
|
|
20230908,182900,3411086866,519,519,519,519,0
|
|
20230908,182800,3411086866,519,519,519,519,0
|
|
20230908,182700,3411086866,519,519,519,519,0
|
|
20230908,182600,3411086866,519,519,519,519,0
|
|
20230908,182500,3411086866,519,519,519,519,0
|
|
20230908,182400,3411086866,519,519,519,519,0
|
|
20230908,182300,3411086866,519,519,519,519,0
|
|
20230908,182200,3411086866,519,519,519,519,0
|
|
20230908,182100,3411086866,519,519,519,519,0
|
|
20230908,182000,3411086866,519,519,519,519,0
|
|
20230908,181900,3411086866,519,519,519,519,0
|
|
20230908,181800,3411086866,519,519,519,519,0
|
|
20230908,181700,3411086866,519,519,519,519,0
|
|
20230908,181600,3411086866,519,519,519,519,0
|
|
20230908,181500,3411086866,519,519,519,519,0
|
|
20230908,181400,3411086866,519,519,519,519,0
|
|
20230908,181300,3411086866,519,519,519,519,51266
|
|
20230908,181200,3411086866,519,519,519,519,0
|
|
20230908,181100,3411086866,519,519,519,519,0
|
|
20230908,181000,3411086866,519,519,519,519,0
|
|
20230908,180900,3411086866,519,519,519,519,0
|
|
20230908,180800,3411086866,519,519,519,519,0
|
|
20230908,180700,3411086866,519,519,519,519,0
|
|
20230908,180600,3411086866,519,519,519,519,0
|
|
20230908,180500,3411086866,519,519,519,519,0
|
|
20230908,180400,3411086866,519,519,519,519,0
|
|
20230908,180300,3411086866,519,519,519,519,0
|
|
20230908,180200,3411086866,519,519,519,519,0
|
|
20230908,180100,3411086866,519,519,519,519,0
|
|
20230908,180000,3411086866,519,519,519,519,0
|
|
20230908,175900,3411086866,519,519,519,519,0
|
|
20230908,175800,3411086866,519,519,519,519,0
|
|
20230908,175700,3411086866,519,519,519,519,0
|
|
20230908,175600,3411086866,519,519,519,519,0
|
|
20230908,175500,3411086866,519,519,519,519,0
|
|
20230908,175400,3411086866,519,519,519,519,0
|
|
20230908,175300,3411086866,519,519,519,519,0
|
|
20230908,175200,3411086866,519,519,519,519,0
|
|
20230908,175100,3411086866,519,519,519,519,0
|
|
20230908,175000,3411086866,519,519,519,519,0
|
|
20230908,174900,3411086866,519,519,519,519,0
|
|
20230908,174800,3411086866,519,519,519,519,0
|
|
20230908,174700,3411086866,519,519,519,519,0
|
|
20230908,174600,3411086866,519,519,519,519,0
|
|
20230908,174500,3411086866,519,519,519,519,0
|
|
20230908,174400,3411086866,519,519,519,519,0
|
|
20230908,174300,3411086866,519,519,519,519,51266
|
|
20230908,174200,3411086866,519,519,519,519,0
|
|
20230908,174100,3411086866,519,519,519,519,0
|
|
20230908,174000,3411086866,519,519,519,519,0
|
|
20230908,173900,3411086866,519,519,519,519,0
|
|
20230908,173800,3411086866,519,519,519,519,0
|
|
20230908,173700,3411086866,519,519,519,519,0
|
|
20230908,173600,3411086866,519,519,519,519,0
|
|
20230908,173500,3411086866,519,519,519,519,0
|
|
20230908,173400,3411086866,519,519,519,519,0
|
|
20230908,173300,3411086866,519,519,519,519,0
|
|
20230908,173200,3411086866,519,519,519,519,0
|
|
20230908,173100,3411086866,519,519,519,519,0
|
|
20230908,173000,3411086866,519,519,519,519,0
|
|
20230908,172900,3411086866,519,519,519,519,0
|
|
20230908,172800,3411086866,519,519,519,519,0
|
|
20230908,172700,3411086866,519,519,519,519,0
|
|
20230908,172600,3411086866,519,519,519,519,0
|
|
20230908,172500,3411086866,519,519,519,519,0
|
|
20230908,172400,3411086866,519,519,519,519,0
|
|
20230908,172300,3411086866,519,519,519,519,0
|
|
20230908,172200,3411086866,519,519,519,519,0
|
|
20230908,172100,3411086866,519,519,519,519,0
|
|
20230908,172000,3411086866,519,519,519,519,0
|
|
20230908,171900,3411086866,519,519,519,519,0
|
|
20230908,171800,3411086866,519,519,519,519,0
|
|
20230908,171700,3411086866,519,519,519,519,0
|
|
20230908,171600,3411086866,519,519,519,519,0
|
|
20230908,171500,3411086866,519,519,519,519,0
|
|
20230908,171400,3411086866,519,519,519,519,0
|
|
20230908,171300,3411086866,519,519,519,519,51266
|
|
20230908,171200,3411086866,519,519,519,519,0
|
|
20230908,171100,3411086866,519,519,519,519,0
|
|
20230908,171000,3411086866,519,519,519,519,0
|
|
20230908,170900,3411086866,519,519,519,519,0
|
|
20230908,170800,3411086866,519,519,519,519,0
|
|
20230908,170700,3411086866,519,519,519,519,0
|
|
20230908,170600,3411086866,519,519,519,519,0
|
|
20230908,170500,3411086866,519,519,519,519,0
|
|
20230908,170400,3411086866,519,519,519,519,0
|
|
20230908,170300,3411086866,519,519,519,519,0
|
|
20230908,170200,3411086866,519,519,519,519,0
|
|
20230908,170100,3411086866,519,519,519,519,0
|
|
20230908,170000,3411086866,519,519,519,519,0
|
|
20230908,165900,3411086866,519,519,519,519,0
|
|
20230908,165800,3411086866,519,519,519,519,0
|
|
20230908,165700,3411086866,519,519,519,519,0
|
|
20230908,165600,3411086866,519,519,519,519,0
|
|
20230908,165500,3411086866,519,519,519,519,0
|
|
20230908,165400,3411086866,519,519,519,519,0
|
|
20230908,165300,3411086866,519,519,519,519,0
|
|
20230908,165200,3411086866,519,519,519,519,0
|
|
20230908,165100,3411086866,519,519,519,519,0
|
|
20230908,165000,3411086866,519,519,519,519,0
|
|
20230908,164900,3411086866,519,519,519,519,0
|
|
20230908,164800,3411086866,519,519,519,519,0
|
|
20230908,164700,3411086866,519,519,519,519,0
|
|
20230908,164600,3411086866,519,519,519,519,0
|
|
20230908,164500,3411086866,519,519,519,519,0
|
|
20230908,164400,3411086866,519,519,519,519,0
|
|
20230908,164300,3411086866,519,519,519,519,51266
|
|
20230908,164200,3411086866,519,519,519,519,0
|
|
20230908,164100,3411086866,519,519,519,519,0
|
|
20230908,164000,3411086866,519,519,519,519,0
|
|
20230908,163900,3411086866,519,519,519,519,0
|
|
20230908,163800,3411086866,519,519,519,519,0
|
|
20230908,163700,3411086866,519,519,519,519,0
|
|
20230908,163600,3411086866,519,519,519,519,0
|
|
20230908,163500,3411086866,519,519,519,519,0
|
|
20230908,163400,3411086866,519,519,519,519,0
|
|
20230908,163300,3411086866,519,519,519,519,0
|
|
20230908,163200,3411086866,519,519,519,519,0
|
|
20230908,163100,3411086866,519,519,519,519,0
|
|
20230908,163000,3411086866,519,519,519,519,0
|
|
20230908,162900,3411086866,519,519,519,519,0
|
|
20230908,162800,3411086866,519,519,519,519,0
|
|
20230908,162700,3411086866,519,519,519,519,0
|
|
20230908,162600,3411086866,519,519,519,519,0
|
|
20230908,162500,3411086866,519,519,519,519,0
|
|
20230908,162400,3411086866,519,519,519,519,0
|
|
20230908,162300,3411086866,519,519,519,519,0
|
|
20230908,162200,3411086866,519,519,519,519,0
|
|
20230908,162100,3411086866,519,519,519,519,0
|
|
20230908,162000,3411086866,519,519,519,519,0
|
|
20230908,161900,3411086866,519,519,519,519,0
|
|
20230908,161800,3411086866,519,519,519,519,0
|
|
20230908,161700,3411086866,519,519,519,519,0
|
|
20230908,161600,3411086866,519,519,519,519,0
|
|
20230908,161500,3411086866,519,519,519,519,0
|
|
20230908,161400,3411086866,519,519,519,519,0
|
|
20230908,161300,3411086866,519,519,519,519,51266
|
|
20230908,161200,3411086866,519,519,519,519,0
|
|
20230908,161100,3411086866,519,519,519,519,0
|
|
20230908,161000,3411086866,519,519,519,519,0
|
|
20230908,160900,3411086866,519,519,519,519,0
|
|
20230908,160800,3411086866,519,519,519,519,0
|
|
20230908,160700,3411086866,519,519,519,519,0
|
|
20230908,160600,3411086866,519,519,519,519,0
|
|
20230908,160500,3411086866,519,519,519,519,0
|
|
20230908,160400,3411086866,519,519,519,519,0
|
|
20230908,160300,3411086866,519,519,519,519,0
|
|
20230908,160200,3411086866,519,519,519,519,0
|
|
20230908,160100,3411086866,519,519,519,519,0
|
|
20230908,160000,3411086866,519,519,519,519,0
|
|
20230908,155900,3411086866,519,519,519,519,0
|
|
20230908,155800,3411086866,519,519,519,519,0
|
|
20230908,155700,3411086866,519,519,519,519,0
|
|
20230908,155600,3411086866,519,519,519,519,0
|
|
20230908,155500,3411086866,519,519,519,519,0
|
|
20230908,155400,3411086866,519,519,519,519,0
|
|
20230908,155300,3411086866,519,519,519,519,0
|
|
20230908,155200,3411086866,519,519,519,519,0
|
|
20230908,155100,3411086866,519,519,519,519,0
|
|
20230908,155000,3411086866,519,519,519,519,0
|
|
20230908,154900,3411086866,519,519,519,519,0
|
|
20230908,154800,3411086866,519,519,519,519,0
|
|
20230908,154700,3411086866,519,519,519,519,0
|
|
20230908,154600,3411086866,519,519,519,519,0
|
|
20230908,154500,3411086866,519,519,519,519,0
|
|
20230908,154400,3411086866,519,519,519,519,0
|
|
20230908,154300,3411086866,519,519,519,519,51266
|
|
20230908,154200,3411086866,519,519,519,519,0
|
|
20230908,154100,3411086866,519,519,519,519,0
|
|
20230908,154000,3411086866,519,519,519,519,0
|
|
20230908,153900,3411086866,519,519,519,519,0
|
|
20230908,153800,3411086866,519,519,519,519,0
|
|
20230908,153700,3411086866,519,519,519,519,0
|
|
20230908,153600,3411086866,519,519,519,519,0
|
|
20230908,153500,3411086866,519,519,519,519,0
|
|
20230908,153400,3411086866,519,519,519,519,0
|
|
20230908,153300,3411086866,519,519,519,519,0
|
|
20230908,153200,3411086866,519,519,519,519,0
|
|
20230908,153100,3411086866,519,519,519,519,0
|
|
20230908,153000,3411086866,519,519,519,519,51266
|
|
20230908,152900,3384479812,523,523,523,523,0
|
|
20230908,152800,3384479812,523,523,523,523,0
|
|
20230908,152700,3384479812,523,523,523,523,0
|
|
20230908,152600,3384479812,523,523,523,523,0
|
|
20230908,152500,3384479812,523,523,523,523,0
|
|
20230908,152400,3384479812,523,523,523,523,0
|
|
20230908,152300,3384479812,523,523,523,523,0
|
|
20230908,152200,3384479812,523,523,523,523,0
|
|
20230908,152100,3384479812,523,523,523,523,0
|
|
20230908,152000,3384479812,523,523,523,523,0
|
|
20230908,151900,3384479812,523,523,523,521,7145
|
|
20230908,151800,3380749789,522,521,522,521,8954
|
|
20230908,151700,3376079509,522,522,522,521,2406
|
|
20230908,151600,3374823877,522,521,522,521,4743
|
|
20230908,151500,3372352585,521,521,521,521,3022
|
|
20230908,151400,3370778123,521,521,521,520,1491
|
|
20230908,151300,3370002156,521,521,521,521,344
|
|
20230908,151200,3369822932,521,520,521,520,1565
|
|
20230908,151100,3369008992,521,521,521,521,5575
|
|
20230908,151000,3366104417,522,522,522,520,2817
|
|
20230908,150900,3364634002,520,521,521,520,8382
|
|
20230908,150800,3360268069,521,521,521,520,2613
|
|
20230908,150700,3358906703,521,521,522,521,2229
|
|
20230908,150600,3357745393,520,520,521,519,761
|
|
20230908,150500,3357349758,520,520,520,520,2011
|
|
20230908,150400,3356304038,520,519,521,518,29959
|
|
20230908,150300,3340735005,520,520,520,518,22227
|
|
20230908,150200,3329198605,520,523,523,518,162493
|
|
20230908,150100,3244766912,523,522,523,522,13955
|
|
20230908,150000,3237482401,522,523,523,522,19637
|
|
20230908,145900,3227220327,524,524,524,524,2
|
|
20230908,145800,3227219279,523,523,523,523,928
|
|
20230908,145700,3226733935,523,523,523,523,1641
|
|
20230908,145600,3225875692,524,524,524,524,3
|
|
20230908,145500,3225874120,524,524,524,523,4312
|
|
20230908,145400,3223617516,523,524,524,523,6068
|
|
20230908,145300,3220443894,523,523,523,523,10
|
|
20230908,145200,3220438664,524,524,524,524,5
|
|
20230908,145100,3220436044,523,523,523,523,16947
|
|
20230908,145000,3211572763,524,524,524,524,5
|
|
20230908,144900,3211570143,524,523,524,523,24567
|
|
20230908,144800,3198721577,523,523,523,523,5290
|
|
20230908,144700,3195954907,523,523,523,523,1000
|
|
20230908,144600,3195431907,524,524,524,524,7
|
|
20230908,144500,3195428239,523,524,524,523,1200
|
|
20230908,144400,3194800439,524,524,524,524,20
|
|
20230908,144300,3194789959,524,524,524,524,0
|
|
20230908,144200,3194789959,524,524,524,524,100
|
|
20230908,144100,3194737559,523,523,523,523,1919
|
|
20230908,144000,3193733922,524,524,524,524,1000
|
|
20230908,143900,3193209922,524,524,524,524,3
|
|
20230908,143800,3193208350,524,524,524,524,500
|
|
20230908,143700,3192946350,523,523,523,523,69
|
|
20230908,143600,3192910263,525,524,525,524,4431
|
|
20230908,143500,3190588417,524,524,524,524,1072
|
|
20230908,143400,3190026689,524,524,524,524,1204
|
|
20230908,143300,3189395793,524,524,524,524,9404
|
|
20230908,143200,3184468097,523,523,523,523,10
|
|
20230908,143100,3184462867,524,523,524,523,278
|
|
20230908,143000,3184317323,524,523,524,523,4
|
|
20230908,142900,3184315228,524,524,524,524,10
|
|
20230908,142800,3184309988,523,523,523,523,0
|
|
20230908,142700,3184309988,523,523,523,523,580
|
|
20230908,142600,3184006648,523,523,523,523,8257
|
|
20230908,142500,3179688237,523,523,523,523,1075
|
|
20230908,142400,3179126012,524,524,524,524,954
|
|
20230908,142300,3178626116,524,524,524,524,1
|
|
20230908,142200,3178625592,524,525,525,524,41494
|
|
20230908,142100,3156881736,525,525,525,524,1166
|
|
20230908,142000,3156269643,524,524,524,524,1500
|
|
20230908,141900,3155483643,524,524,524,524,50
|
|
20230908,141800,3155457443,524,525,525,524,1563
|
|
20230908,141700,3154637428,525,525,525,525,20
|
|
20230908,141600,3154626928,525,525,525,525,0
|
|
20230908,141500,3154626928,525,525,525,525,5545
|
|
20230908,141400,3151715803,525,525,525,524,87
|
|
20230908,141300,3151670129,525,525,525,525,10
|
|
20230908,141200,3151664879,525,525,525,525,0
|
|
20230908,141100,3151664879,525,525,525,525,60
|
|
20230908,141000,3151633379,525,526,526,525,3484
|
|
20230908,140900,3149804268,525,525,525,525,10000
|
|
20230908,140800,3144554268,525,525,525,525,5154
|
|
20230908,140700,3141848418,526,526,526,526,0
|
|
20230908,140600,3141848418,526,526,526,526,10
|
|
20230908,140500,3141843158,526,526,526,526,10
|
|
20230908,140400,3141837898,526,524,526,524,2
|
|
20230908,140300,3141836848,525,525,525,525,210
|
|
20230908,140200,3141726598,525,524,526,524,283
|
|
20230908,140100,3141578302,525,525,525,525,10
|
|
20230908,140000,3141573052,525,525,525,525,750
|
|
20230908,135900,3141179302,525,525,525,525,268
|
|
20230908,135800,3141038602,525,525,525,524,3141
|
|
20230908,135700,3139390577,524,524,524,524,2104
|
|
20230908,135600,3138288081,524,524,524,524,2439
|
|
20230908,135500,3137010045,524,524,524,524,365
|
|
20230908,135400,3136818785,524,524,524,524,874
|
|
20230908,135300,3136360809,524,526,526,524,170
|
|
20230908,135200,3136271709,524,525,525,524,1310
|
|
20230908,135100,3135584199,525,525,525,525,1001
|
|
20230908,135000,3135058674,525,525,525,525,2
|
|
20230908,134900,3135057624,525,525,525,525,10
|
|
20230908,134800,3135052374,525,524,525,524,133
|
|
20230908,134700,3134982605,525,525,525,525,952
|
|
20230908,134600,3134482805,525,524,525,524,29
|
|
20230908,134500,3134467608,524,523,525,523,3599
|
|
20230908,134400,3132581735,523,524,524,523,1951
|
|
20230908,134300,3131561361,524,524,524,524,1
|
|
20230908,134200,3131560837,523,524,524,523,4000
|
|
20230908,134100,3129465527,525,525,525,525,0
|
|
20230908,134000,3129465527,525,527,527,525,2053
|
|
20230908,133900,3128387314,526,526,526,526,244
|
|
20230908,133800,3128258970,527,527,527,527,3
|
|
20230908,133700,3128257389,526,526,526,526,0
|
|
20230908,133600,3128257389,526,526,527,526,17128
|
|
20230908,133500,3119230941,526,525,526,525,5004
|
|
20230908,133400,3116598839,525,526,526,525,2573
|
|
20230908,133300,3115245714,526,526,526,525,5416
|
|
20230908,133200,3112396959,526,526,526,526,2
|
|
20230908,133100,3112395907,525,525,525,525,17
|
|
20230908,133000,3112386982,526,527,527,526,4589
|
|
20230908,132900,3109973167,526,525,527,525,9123
|
|
20230908,132800,3105173470,525,525,526,525,8474
|
|
20230908,132700,3100724419,525,525,525,524,4458
|
|
20230908,132600,3098383975,526,525,526,525,8362
|
|
20230908,132500,3093993922,525,524,525,524,36
|
|
20230908,132400,3093975046,525,525,525,525,0
|
|
20230908,132300,3093975046,525,525,525,525,2050
|
|
20230908,132200,3092898796,525,525,525,525,701
|
|
20230908,132100,3092530771,524,524,524,524,1824
|
|
20230908,132000,3091574995,523,524,524,523,18
|
|
20230908,131900,3091565566,524,524,524,524,153
|
|
20230908,131800,3091485394,524,524,524,524,3048
|
|
20230908,131700,3089888242,524,524,524,524,25
|
|
20230908,131600,3089875142,524,523,524,523,685
|
|
20230908,131500,3089516262,523,523,523,523,97
|
|
20230908,131400,3089465531,523,523,523,523,7301
|
|
20230908,131300,3085647108,523,523,523,523,1504
|
|
20230908,131200,3084860516,523,523,523,523,0
|
|
20230908,131100,3084860516,523,523,523,523,0
|
|
20230908,131000,3084860516,523,524,524,523,195
|
|
20230908,130900,3084758338,523,524,524,523,2140
|
|
20230908,130800,3083637205,523,523,523,523,1000
|
|
20230908,130700,3083114205,523,523,523,523,1902
|
|
20230908,130600,3082119459,524,524,524,523,16693
|
|
20230908,130500,3073388883,524,523,524,523,307
|
|
20230908,130400,3073228317,524,523,524,523,52
|
|
20230908,130300,3073201119,524,523,524,523,801
|
|
20230908,130200,3072781795,524,524,524,523,63
|
|
20230908,130100,3072748784,524,524,524,523,10004
|
|
20230908,130000,3067516688,524,524,524,524,4
|
|
20230908,125900,3067514592,524,523,524,523,13
|
|
20230908,125800,3067507790,524,524,524,524,2011
|
|
20230908,125700,3066454026,524,524,524,523,4680
|
|
20230908,125600,3064005382,524,525,525,524,8340
|
|
20230908,125500,3059634142,525,525,525,525,2
|
|
20230908,125400,3059633092,524,525,525,524,7001
|
|
20230908,125300,3055964567,524,524,524,524,155
|
|
20230908,125200,3055883347,524,524,524,524,4017
|
|
20230908,125100,3053778439,524,524,524,524,297
|
|
20230908,125000,3053622811,524,524,524,524,50
|
|
20230908,124900,3053596611,524,524,524,524,6444
|
|
20230908,124800,3050219955,524,524,524,524,10000
|
|
20230908,124700,3044979955,524,525,525,524,571
|
|
20230908,124600,3044680251,525,524,525,524,1595
|
|
20230908,124500,3043843876,524,524,524,524,2
|
|
20230908,124400,3043842828,524,524,524,524,0
|
|
20230908,124300,3043842828,524,523,524,523,5333
|
|
20230908,124200,3041050361,523,524,524,523,10233
|
|
20230908,124100,3035688469,525,525,525,524,10555
|
|
20230908,124000,3030157094,524,524,524,524,9396
|
|
20230908,123900,3025233590,524,525,525,524,1192
|
|
20230908,123800,3024608482,524,524,524,524,1552
|
|
20230908,123700,3023795234,524,523,524,523,328
|
|
20230908,123600,3023623662,524,523,524,523,229
|
|
20230908,123500,3023503894,523,524,524,523,3222
|
|
20230908,123400,3021818784,524,524,524,524,2
|
|
20230908,123300,3021817736,524,524,524,524,161
|
|
20230908,123200,3021733372,524,525,525,524,1004
|
|
20230908,123100,3021207274,524,524,524,523,5005
|
|
20230908,123000,3018584655,524,524,524,524,743
|
|
20230908,122900,3018195323,523,523,523,523,6093
|
|
20230908,122800,3015008684,523,522,523,522,25063
|
|
20230908,122700,3001925276,522,521,522,521,279
|
|
20230908,122600,3001779678,521,522,522,521,6821
|
|
20230908,122500,2998223988,522,522,522,522,1354
|
|
20230908,122400,2997517200,522,523,523,522,1021
|
|
20230908,122300,2996984217,523,523,523,522,7158
|
|
20230908,122200,2993244473,523,523,523,523,671
|
|
20230908,122100,2992893540,523,523,523,522,1649
|
|
20230908,122000,2992031114,523,523,523,521,50600
|
|
20230908,121900,2965627849,523,524,525,523,3067
|
|
20230908,121800,2964020721,525,525,525,525,930
|
|
20230908,121700,2963532471,525,524,525,523,3008
|
|
20230908,121600,2961956295,524,525,525,524,1291
|
|
20230908,121500,2961279174,524,525,525,524,92
|
|
20230908,121400,2961230964,525,525,525,525,14
|
|
20230908,121300,2961223614,525,525,525,525,1005
|
|
20230908,121200,2960695989,524,523,524,523,14978
|
|
20230908,121100,2952857849,523,524,524,523,13797
|
|
20230908,121000,2945641968,524,524,524,523,5771
|
|
20230908,120900,2942618105,524,524,524,524,10277
|
|
20230908,120800,2937232957,524,525,525,524,1716
|
|
20230908,120700,2936333706,525,525,525,524,9737
|
|
20230908,120600,2931228930,525,525,525,525,10578
|
|
20230908,120500,2925675480,525,525,525,525,2203
|
|
20230908,120400,2924518905,525,526,526,525,1434
|
|
20230908,120300,2923766005,526,525,526,525,1504
|
|
20230908,120200,2922975901,524,526,526,524,26983
|
|
20230908,120100,2908818303,526,525,526,525,2300
|
|
20230908,120000,2907609610,525,526,526,525,12347
|
|
20230908,115900,2901126754,525,525,526,525,13525
|
|
20230908,115800,2894026096,525,526,526,525,29347
|
|
20230908,115700,2878609867,526,526,526,526,6058
|
|
20230908,115600,2875423359,526,527,527,526,3659
|
|
20230908,115500,2873495084,527,527,527,527,559
|
|
20230908,115400,2873200491,527,527,527,527,1
|
|
20230908,115300,2873199964,528,528,528,528,11
|
|
20230908,115200,2873194156,527,527,527,527,500
|
|
20230908,115100,2872930656,528,527,528,527,701
|
|
20230908,115000,2872561228,528,528,528,528,3548
|
|
20230908,114900,2870687884,528,527,529,527,7746
|
|
20230908,114800,2866605739,528,529,530,528,3457
|
|
20230908,114700,2864780200,529,529,529,529,100
|
|
20230908,114600,2864727300,529,530,530,528,1830
|
|
20230908,114500,2863761056,529,530,530,529,314
|
|
20230908,114400,2863594936,530,530,530,529,2015
|
|
20230908,114300,2862528987,530,530,530,530,7
|
|
20230908,114200,2862525277,530,529,530,528,2601
|
|
20230908,114100,2861149352,529,528,529,528,3342
|
|
20230908,114000,2859382874,528,529,529,528,37
|
|
20230908,113900,2859363302,529,529,529,529,51
|
|
20230908,113800,2859336323,529,529,529,528,2843
|
|
20230908,113700,2857834205,529,529,529,529,600
|
|
20230908,113600,2857516805,529,528,529,528,10101
|
|
20230908,113500,2852183476,528,528,528,526,257
|
|
20230908,113400,2852048178,527,526,528,525,14314
|
|
20230908,113300,2844507342,525,527,528,525,29063
|
|
20230908,113200,2829239743,527,528,528,527,6715
|
|
20230908,113100,2825700727,528,529,529,528,202
|
|
20230908,113000,2825594069,529,528,529,527,3936
|
|
20230908,112900,2823519343,529,529,529,529,10
|
|
20230908,112800,2823514053,529,529,529,529,22
|
|
20230908,112700,2823502415,529,528,529,528,702
|
|
20230908,112600,2823131545,529,529,529,529,1
|
|
20230908,112500,2823131016,529,527,529,527,42
|
|
20230908,112400,2823108849,528,529,529,528,2029
|
|
20230908,112300,2822036597,529,528,529,528,1930
|
|
20230908,112200,2821017556,529,530,530,528,7225
|
|
20230908,112100,2817202730,530,529,530,529,13545
|
|
20230908,112000,2810035946,530,529,530,529,5339
|
|
20230908,111900,2807211511,529,530,531,529,3105
|
|
20230908,111800,2805566324,531,528,531,528,6596
|
|
20230908,111700,2802075606,528,528,528,527,22415
|
|
20230908,111600,2790243506,528,528,528,527,2535
|
|
20230908,111500,2788905077,528,527,528,526,6741
|
|
20230908,111400,2785353682,526,527,527,526,350
|
|
20230908,111300,2785169532,527,527,527,526,909
|
|
20230908,111200,2784690509,526,527,527,526,502
|
|
20230908,111100,2784425956,526,527,527,526,21
|
|
20230908,111000,2784414905,527,528,528,526,2825
|
|
20230908,110900,2782928749,527,528,528,527,264
|
|
20230908,110800,2782789377,528,527,528,527,1572
|
|
20230908,110700,2781960366,528,528,528,527,201
|
|
20230908,110600,2781854429,528,526,528,526,3915
|
|
20230908,110500,2779790626,527,528,528,527,2446
|
|
20230908,110400,2778501583,528,528,528,527,5541
|
|
20230908,110300,2775581463,528,527,528,527,809
|
|
20230908,110200,2775154589,527,526,527,525,4973
|
|
20230908,110100,2772538839,525,527,527,525,5466
|
|
20230908,110000,2769660410,528,528,528,527,4730
|
|
20230908,105900,2767165970,528,528,528,528,1130
|
|
20230908,105800,2766569330,528,528,528,527,2390
|
|
20230908,105700,2765307909,528,528,528,527,4507
|
|
20230908,105600,2762929313,528,526,528,526,12009
|
|
20230908,105500,2756609381,526,526,526,525,8586
|
|
20230908,105400,2752101497,526,526,527,525,23111
|
|
20230908,105300,2739965509,526,527,527,526,4150
|
|
20230908,105200,2737781977,527,528,528,527,5538
|
|
20230908,105100,2734860089,528,527,528,526,36223
|
|
20230908,105000,2715793984,528,528,529,528,4973
|
|
20230908,104900,2713167659,528,530,531,528,25061
|
|
20230908,104800,2699920124,531,530,531,530,585
|
|
20230908,104700,2699609490,531,531,531,530,17437
|
|
20230908,104600,2690366846,530,533,533,530,3197
|
|
20230908,104500,2688671638,533,531,534,531,1752
|
|
20230908,104400,2687739313,531,535,535,530,210069
|
|
20230908,104300,2576144112,535,535,535,533,1019
|
|
20230908,104200,2575599971,535,534,535,534,6765
|
|
20230908,104100,2571987454,535,535,535,534,2353
|
|
20230908,104000,2570730948,535,535,535,534,1024
|
|
20230908,103900,2570184128,535,534,535,533,5418
|
|
20230908,103800,2567291914,535,534,535,533,3160
|
|
20230908,103700,2565604479,534,534,534,534,305
|
|
20230908,103600,2565441609,534,533,534,533,7414
|
|
20230908,103500,2561483033,534,534,534,532,20173
|
|
20230908,103400,2550733430,534,535,535,534,12131
|
|
20230908,103300,2544254104,535,535,535,535,100
|
|
20230908,103200,2544200604,535,535,535,534,2526
|
|
20230908,103100,2542849195,536,536,536,536,300
|
|
20230908,103000,2542688395,536,535,536,535,2420
|
|
20230908,102900,2541393375,536,535,536,535,2286
|
|
20230908,102800,2540169263,536,535,536,535,1667
|
|
20230908,102700,2539277251,536,536,536,536,0
|
|
20230908,102600,2539277251,536,535,536,535,1648
|
|
20230908,102500,2538395551,536,535,536,535,1253
|
|
20230908,102400,2537724987,536,536,536,535,3655
|
|
20230908,102300,2535768517,537,536,537,536,4319
|
|
20230908,102200,2533453524,536,537,537,536,2248
|
|
20230908,102100,2532246869,537,536,537,535,6726
|
|
20230908,102000,2528647838,536,536,536,536,533
|
|
20230908,101900,2528362150,537,537,537,537,6
|
|
20230908,101800,2528358928,537,538,538,537,4396
|
|
20230908,101700,2525998063,538,537,538,537,3457
|
|
20230908,101600,2524140456,537,536,537,536,17803
|
|
20230908,101500,2514595972,535,536,536,535,612
|
|
20230908,101400,2514268373,536,537,537,536,1830
|
|
20230908,101300,2513287393,537,536,537,536,6154
|
|
20230908,101200,2509988846,538,538,538,538,1
|
|
20230908,101100,2509988308,536,538,538,536,6291
|
|
20230908,101000,2506614034,538,540,540,537,45608
|
|
20230908,100900,2482074619,540,539,540,538,21412
|
|
20230908,100800,2470542147,538,535,538,535,27911
|
|
20230908,100700,2455583622,535,535,535,534,1037
|
|
20230908,100600,2455029123,535,534,535,533,5507
|
|
20230908,100500,2452088300,534,533,534,533,22683
|
|
20230908,100400,2439993561,533,533,535,533,1406
|
|
20230908,100300,2439243815,533,534,535,533,40882
|
|
20230908,100200,2417425155,535,537,537,535,27702
|
|
20230908,100100,2402597038,537,537,537,537,240
|
|
20230908,100000,2402468158,537,537,538,537,5766
|
|
20230908,095900,2399369253,537,538,538,537,1455
|
|
20230908,095800,2398587909,537,538,540,537,31754
|
|
20230908,095700,2381488835,539,537,539,537,30027
|
|
20230908,095600,2365335923,538,537,538,537,19383
|
|
20230908,095500,2354918799,537,536,537,536,674
|
|
20230908,095400,2354557532,537,537,538,537,35826
|
|
20230908,095300,2335318966,536,536,536,535,15076
|
|
20230908,095200,2327238236,536,536,536,535,874
|
|
20230908,095100,2326770272,535,536,536,535,11979
|
|
20230908,095000,2320353080,536,535,536,533,37731
|
|
20230908,094900,2300214340,535,535,536,535,16825
|
|
20230908,094800,2291212943,535,536,536,535,1595
|
|
20230908,094700,2290358323,536,535,536,534,25428
|
|
20230908,094600,2276757842,536,536,536,535,2207
|
|
20230908,094500,2275575877,534,536,536,534,37114
|
|
20230908,094400,2255716259,536,537,538,536,3299
|
|
20230908,094300,2253944702,537,537,537,536,16098
|
|
20230908,094200,2245304167,537,537,537,536,2906
|
|
20230908,094100,2243746371,536,538,538,536,12781
|
|
20230908,094000,2236883014,537,537,538,537,6247
|
|
20230908,093900,2233527219,537,538,538,537,6993
|
|
20230908,093800,2229768557,538,537,538,537,11933
|
|
20230908,093700,2223360428,537,536,537,536,8189
|
|
20230908,093600,2218971093,536,536,537,535,9158
|
|
20230908,093500,2214069380,536,535,537,535,10331
|
|
20230908,093400,2208532804,535,535,536,535,6322
|
|
20230908,093300,2205148963,535,534,536,533,8939
|
|
20230908,093200,2200368869,534,535,535,533,11608
|
|
20230908,093100,2194175442,535,535,535,533,9956
|
|
20230908,093000,2188865053,534,533,535,533,12408
|
|
20230908,092900,2182238940,533,534,535,533,18872
|
|
20230908,092800,2172159917,535,535,536,534,13604
|
|
20230908,092700,2164890003,535,534,537,534,10853
|
|
20230908,092600,2159083767,534,534,535,533,15681
|
|
20230908,092500,2150712939,533,537,537,533,38282
|
|
20230908,092400,2130282240,536,536,537,536,21651
|
|
20230908,092300,2118675737,536,534,537,534,22357
|
|
20230908,092200,2106713316,535,535,535,533,59711
|
|
20230908,092100,2074823648,535,535,536,534,25326
|
|
20230908,092000,2061272082,535,538,538,535,40839
|
|
20230908,091900,2039370524,538,540,540,537,57030
|
|
20230908,091800,2008668892,540,541,541,539,13626
|
|
20230908,091700,2001318400,541,539,541,538,20438
|
|
20230908,091600,1990280694,539,541,542,538,91176
|
|
20230908,091500,1941032592,541,542,543,540,50571
|
|
20230908,091400,1913646188,542,543,546,542,88811
|
|
20230908,091300,1865319192,544,539,544,539,73607
|
|
20230908,091200,1825415467,539,536,539,536,24136
|
|
20230908,091100,1812430588,535,536,537,534,79374
|
|
20230908,091000,1769987368,535,538,539,535,103078
|
|
20230908,090900,1714618132,537,536,538,536,63554
|
|
20230908,090800,1680509159,538,541,541,535,131412
|
|
20230908,090700,1609815375,541,541,542,538,93453
|
|
20230908,090600,1559334988,541,542,542,540,54274
|
|
20230908,090500,1529964350,542,542,546,537,168134
|
|
20230908,090400,1438901742,542,541,546,535,271852
|
|
20230908,090300,1292044821,543,557,559,540,367278
|
|
20230908,090200,1089617362,557,569,577,549,860790
|
|
20230908,090100,604388422,586,586,586,586,0
|
|
20230908,090000,604388422,586,533,586,530,1084877
|