679 lines
30 KiB
CSV
679 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,201600,1100286783,920,920,920,920,17115
|
|
20230918,201500,1100286783,920,920,920,920,0
|
|
20230918,201400,1100286783,920,920,920,920,0
|
|
20230918,201300,1100286783,920,920,920,920,0
|
|
20230918,201200,1100286783,920,920,920,920,0
|
|
20230918,201100,1100286783,920,920,920,920,0
|
|
20230918,201000,1100286783,920,920,920,920,0
|
|
20230918,200900,1100286783,920,920,920,920,0
|
|
20230918,200800,1100286783,920,920,920,920,0
|
|
20230918,200700,1100286783,920,920,920,920,0
|
|
20230918,200600,1100286783,920,920,920,920,0
|
|
20230918,200500,1100286783,920,920,920,920,0
|
|
20230918,200400,1100286783,920,920,920,920,0
|
|
20230918,200300,1100286783,920,920,920,920,0
|
|
20230918,200200,1100286783,920,920,920,920,0
|
|
20230918,200100,1100286783,920,920,920,920,0
|
|
20230918,200000,1100286783,920,920,920,920,0
|
|
20230918,195900,1100286783,920,920,920,920,0
|
|
20230918,195800,1100286783,920,920,920,920,0
|
|
20230918,195700,1100286783,920,920,920,920,0
|
|
20230918,195600,1100286783,920,920,920,920,0
|
|
20230918,195500,1100286783,920,920,920,920,0
|
|
20230918,195400,1100286783,920,920,920,920,0
|
|
20230918,195300,1100286783,920,920,920,920,0
|
|
20230918,195200,1100286783,920,920,920,920,0
|
|
20230918,195100,1100286783,920,920,920,920,0
|
|
20230918,195000,1100286783,920,920,920,920,0
|
|
20230918,194900,1100286783,920,920,920,920,0
|
|
20230918,194800,1100286783,920,920,920,920,0
|
|
20230918,194700,1100286783,920,920,920,920,0
|
|
20230918,194600,1100286783,920,920,920,920,17115
|
|
20230918,194500,1100286783,920,920,920,920,0
|
|
20230918,194400,1100286783,920,920,920,920,0
|
|
20230918,194300,1100286783,920,920,920,920,0
|
|
20230918,194200,1100286783,920,920,920,920,0
|
|
20230918,194100,1100286783,920,920,920,920,0
|
|
20230918,194000,1100286783,920,920,920,920,0
|
|
20230918,193900,1100286783,920,920,920,920,0
|
|
20230918,193800,1100286783,920,920,920,920,0
|
|
20230918,193700,1100286783,920,920,920,920,0
|
|
20230918,193600,1100286783,920,920,920,920,0
|
|
20230918,193500,1100286783,920,920,920,920,0
|
|
20230918,193400,1100286783,920,920,920,920,0
|
|
20230918,193300,1100286783,920,920,920,920,0
|
|
20230918,193200,1100286783,920,920,920,920,0
|
|
20230918,193100,1100286783,920,920,920,920,0
|
|
20230918,193000,1100286783,920,920,920,920,0
|
|
20230918,192900,1100286783,920,920,920,920,0
|
|
20230918,192800,1100286783,920,920,920,920,0
|
|
20230918,192700,1100286783,920,920,920,920,0
|
|
20230918,192600,1100286783,920,920,920,920,0
|
|
20230918,192500,1100286783,920,920,920,920,0
|
|
20230918,192400,1100286783,920,920,920,920,0
|
|
20230918,192300,1100286783,920,920,920,920,0
|
|
20230918,192200,1100286783,920,920,920,920,0
|
|
20230918,192100,1100286783,920,920,920,920,0
|
|
20230918,192000,1100286783,920,920,920,920,0
|
|
20230918,191900,1100286783,920,920,920,920,0
|
|
20230918,191800,1100286783,920,920,920,920,0
|
|
20230918,191700,1100286783,920,920,920,920,0
|
|
20230918,191600,1100286783,920,920,920,920,17115
|
|
20230918,191500,1100286783,920,920,920,920,0
|
|
20230918,191400,1100286783,920,920,920,920,0
|
|
20230918,191300,1100286783,920,920,920,920,0
|
|
20230918,191200,1100286783,920,920,920,920,0
|
|
20230918,191100,1100286783,920,920,920,920,0
|
|
20230918,191000,1100286783,920,920,920,920,0
|
|
20230918,190900,1100286783,920,920,920,920,0
|
|
20230918,190800,1100286783,920,920,920,920,0
|
|
20230918,190700,1100286783,920,920,920,920,0
|
|
20230918,190600,1100286783,920,920,920,920,0
|
|
20230918,190500,1100286783,920,920,920,920,0
|
|
20230918,190400,1100286783,920,920,920,920,0
|
|
20230918,190300,1100286783,920,920,920,920,0
|
|
20230918,190200,1100286783,920,920,920,920,0
|
|
20230918,190100,1100286783,920,920,920,920,0
|
|
20230918,190000,1100286783,920,920,920,920,0
|
|
20230918,185900,1100286783,920,920,920,920,0
|
|
20230918,185800,1100286783,920,920,920,920,0
|
|
20230918,185700,1100286783,920,920,920,920,0
|
|
20230918,185600,1100286783,920,920,920,920,0
|
|
20230918,185500,1100286783,920,920,920,920,0
|
|
20230918,185400,1100286783,920,920,920,920,0
|
|
20230918,185300,1100286783,920,920,920,920,0
|
|
20230918,185200,1100286783,920,920,920,920,0
|
|
20230918,185100,1100286783,920,920,920,920,0
|
|
20230918,185000,1100286783,920,920,920,920,0
|
|
20230918,184900,1100286783,920,920,920,920,0
|
|
20230918,184800,1100286783,920,920,920,920,0
|
|
20230918,184700,1100286783,920,920,920,920,0
|
|
20230918,184600,1100286783,920,920,920,920,17115
|
|
20230918,184500,1100286783,920,920,920,920,0
|
|
20230918,184400,1100286783,920,920,920,920,0
|
|
20230918,184300,1100286783,920,920,920,920,0
|
|
20230918,184200,1100286783,920,920,920,920,0
|
|
20230918,184100,1100286783,920,920,920,920,0
|
|
20230918,184000,1100286783,920,920,920,920,0
|
|
20230918,183900,1100286783,920,920,920,920,0
|
|
20230918,183800,1100286783,920,920,920,920,0
|
|
20230918,183700,1100286783,920,920,920,920,0
|
|
20230918,183600,1100286783,920,920,920,920,0
|
|
20230918,183500,1100286783,920,920,920,920,0
|
|
20230918,183400,1100286783,920,920,920,920,0
|
|
20230918,183300,1100286783,920,920,920,920,0
|
|
20230918,183200,1100286783,920,920,920,920,0
|
|
20230918,183100,1100286783,920,920,920,920,0
|
|
20230918,183000,1100286783,920,920,920,920,0
|
|
20230918,182900,1100286783,920,920,920,920,0
|
|
20230918,182800,1100286783,920,920,920,920,0
|
|
20230918,182700,1100286783,920,920,920,920,0
|
|
20230918,182600,1100286783,920,920,920,920,0
|
|
20230918,182500,1100286783,920,920,920,920,0
|
|
20230918,182400,1100286783,920,920,920,920,0
|
|
20230918,182300,1100286783,920,920,920,920,0
|
|
20230918,182200,1100286783,920,920,920,920,0
|
|
20230918,182100,1100286783,920,920,920,920,0
|
|
20230918,182000,1100286783,920,920,920,920,0
|
|
20230918,181900,1100286783,920,920,920,920,0
|
|
20230918,181800,1100286783,920,920,920,920,0
|
|
20230918,181700,1100286783,920,920,920,920,0
|
|
20230918,181600,1100286783,920,920,920,920,17115
|
|
20230918,181500,1100286783,920,920,920,920,0
|
|
20230918,181400,1100286783,920,920,920,920,0
|
|
20230918,181300,1100286783,920,920,920,920,0
|
|
20230918,181200,1100286783,920,920,920,920,0
|
|
20230918,181100,1100286783,920,920,920,920,0
|
|
20230918,181000,1100286783,920,920,920,920,0
|
|
20230918,180900,1100286783,920,920,920,920,0
|
|
20230918,180800,1100286783,920,920,920,920,0
|
|
20230918,180700,1100286783,920,920,920,920,0
|
|
20230918,180600,1100286783,920,920,920,920,0
|
|
20230918,180500,1100286783,920,920,920,920,0
|
|
20230918,180400,1100286783,920,920,920,920,0
|
|
20230918,180300,1100286783,920,920,920,920,0
|
|
20230918,180200,1100286783,920,920,920,920,0
|
|
20230918,180100,1100286783,920,920,920,920,0
|
|
20230918,180000,1100286783,920,920,920,920,0
|
|
20230918,175900,1100286783,920,920,920,920,0
|
|
20230918,175800,1100286783,920,920,920,920,0
|
|
20230918,175700,1100286783,920,920,920,920,0
|
|
20230918,175600,1100286783,920,920,920,920,0
|
|
20230918,175500,1100286783,920,920,920,920,0
|
|
20230918,175400,1100286783,920,920,920,920,0
|
|
20230918,175300,1100286783,920,920,920,920,0
|
|
20230918,175200,1100286783,920,920,920,920,0
|
|
20230918,175100,1100286783,920,920,920,920,0
|
|
20230918,175000,1100286783,920,920,920,920,0
|
|
20230918,174900,1100286783,920,920,920,920,0
|
|
20230918,174800,1100286783,920,920,920,920,0
|
|
20230918,174700,1100286783,920,920,920,920,0
|
|
20230918,174600,1100286783,920,920,920,920,17115
|
|
20230918,174500,1100286783,920,920,920,920,0
|
|
20230918,174400,1100286783,920,920,920,920,0
|
|
20230918,174300,1100286783,920,920,920,920,0
|
|
20230918,174200,1100286783,920,920,920,920,0
|
|
20230918,174100,1100286783,920,920,920,920,0
|
|
20230918,174000,1100286783,920,920,920,920,0
|
|
20230918,173900,1100286783,920,920,920,920,0
|
|
20230918,173800,1100286783,920,920,920,920,0
|
|
20230918,173700,1100286783,920,920,920,920,0
|
|
20230918,173600,1100286783,920,920,920,920,0
|
|
20230918,173500,1100286783,920,920,920,920,0
|
|
20230918,173400,1100286783,920,920,920,920,0
|
|
20230918,173300,1100286783,920,920,920,920,0
|
|
20230918,173200,1100286783,920,920,920,920,0
|
|
20230918,173100,1100286783,920,920,920,920,0
|
|
20230918,173000,1100286783,920,920,920,920,0
|
|
20230918,172900,1100286783,920,920,920,920,0
|
|
20230918,172800,1100286783,920,920,920,920,0
|
|
20230918,172700,1100286783,920,920,920,920,0
|
|
20230918,172600,1100286783,920,920,920,920,0
|
|
20230918,172500,1100286783,920,920,920,920,0
|
|
20230918,172400,1100286783,920,920,920,920,0
|
|
20230918,172300,1100286783,920,920,920,920,0
|
|
20230918,172200,1100286783,920,920,920,920,0
|
|
20230918,172100,1100286783,920,920,920,920,0
|
|
20230918,172000,1100286783,920,920,920,920,0
|
|
20230918,171900,1100286783,920,920,920,920,0
|
|
20230918,171800,1100286783,920,920,920,920,0
|
|
20230918,171700,1100286783,920,920,920,920,0
|
|
20230918,171600,1100286783,920,920,920,920,17115
|
|
20230918,171500,1100286783,920,920,920,920,0
|
|
20230918,171400,1100286783,920,920,920,920,0
|
|
20230918,171300,1100286783,920,920,920,920,0
|
|
20230918,171200,1100286783,920,920,920,920,0
|
|
20230918,171100,1100286783,920,920,920,920,0
|
|
20230918,171000,1100286783,920,920,920,920,0
|
|
20230918,170900,1100286783,920,920,920,920,0
|
|
20230918,170800,1100286783,920,920,920,920,0
|
|
20230918,170700,1100286783,920,920,920,920,0
|
|
20230918,170600,1100286783,920,920,920,920,0
|
|
20230918,170500,1100286783,920,920,920,920,0
|
|
20230918,170400,1100286783,920,920,920,920,0
|
|
20230918,170300,1100286783,920,920,920,920,0
|
|
20230918,170200,1100286783,920,920,920,920,0
|
|
20230918,170100,1100286783,920,920,920,920,0
|
|
20230918,170000,1100286783,920,920,920,920,0
|
|
20230918,165900,1100286783,920,920,920,920,0
|
|
20230918,165800,1100286783,920,920,920,920,0
|
|
20230918,165700,1100286783,920,920,920,920,0
|
|
20230918,165600,1100286783,920,920,920,920,0
|
|
20230918,165500,1100286783,920,920,920,920,0
|
|
20230918,165400,1100286783,920,920,920,920,0
|
|
20230918,165300,1100286783,920,920,920,920,0
|
|
20230918,165200,1100286783,920,920,920,920,0
|
|
20230918,165100,1100286783,920,920,920,920,0
|
|
20230918,165000,1100286783,920,920,920,920,0
|
|
20230918,164900,1100286783,920,920,920,920,0
|
|
20230918,164800,1100286783,920,920,920,920,0
|
|
20230918,164700,1100286783,920,920,920,920,0
|
|
20230918,164600,1100286783,920,920,920,920,17115
|
|
20230918,164500,1100286783,920,920,920,920,0
|
|
20230918,164400,1100286783,920,920,920,920,0
|
|
20230918,164300,1100286783,920,920,920,920,0
|
|
20230918,164200,1100286783,920,920,920,920,0
|
|
20230918,164100,1100286783,920,920,920,920,0
|
|
20230918,164000,1100286783,920,920,920,920,0
|
|
20230918,163900,1100286783,920,920,920,920,0
|
|
20230918,163800,1100286783,920,920,920,920,0
|
|
20230918,163700,1100286783,920,920,920,920,0
|
|
20230918,163600,1100286783,920,920,920,920,0
|
|
20230918,163500,1100286783,920,920,920,920,0
|
|
20230918,163400,1100286783,920,920,920,920,0
|
|
20230918,163300,1100286783,920,920,920,920,0
|
|
20230918,163200,1100286783,920,920,920,920,0
|
|
20230918,163100,1100286783,920,920,920,920,0
|
|
20230918,163000,1100286783,920,920,920,920,0
|
|
20230918,162900,1100286783,920,920,920,920,0
|
|
20230918,162800,1100286783,920,920,920,920,0
|
|
20230918,162700,1100286783,920,920,920,920,0
|
|
20230918,162600,1100286783,920,920,920,920,0
|
|
20230918,162500,1100286783,920,920,920,920,0
|
|
20230918,162400,1100286783,920,920,920,920,0
|
|
20230918,162300,1100286783,920,920,920,920,0
|
|
20230918,162200,1100286783,920,920,920,920,0
|
|
20230918,162100,1100286783,920,920,920,920,0
|
|
20230918,162000,1100286783,920,920,920,920,0
|
|
20230918,161900,1100286783,920,920,920,920,0
|
|
20230918,161800,1100286783,920,920,920,920,0
|
|
20230918,161700,1100286783,920,920,920,920,0
|
|
20230918,161600,1100286783,920,920,920,920,17115
|
|
20230918,161500,1100286783,920,920,920,920,0
|
|
20230918,161400,1100286783,920,920,920,920,0
|
|
20230918,161300,1100286783,920,920,920,920,0
|
|
20230918,161200,1100286783,920,920,920,920,0
|
|
20230918,161100,1100286783,920,920,920,920,0
|
|
20230918,161000,1100286783,920,920,920,920,0
|
|
20230918,160900,1100286783,920,920,920,920,0
|
|
20230918,160800,1100286783,920,920,920,920,0
|
|
20230918,160700,1100286783,920,920,920,920,0
|
|
20230918,160600,1100286783,920,920,920,920,0
|
|
20230918,160500,1100286783,920,920,920,920,0
|
|
20230918,160400,1100286783,920,920,920,920,0
|
|
20230918,160300,1100286783,920,920,920,920,0
|
|
20230918,160200,1100286783,920,920,920,920,0
|
|
20230918,160100,1100286783,920,920,920,920,0
|
|
20230918,160000,1100286783,920,920,920,920,0
|
|
20230918,155900,1100286783,920,920,920,920,0
|
|
20230918,155800,1100286783,920,920,920,920,0
|
|
20230918,155700,1100286783,920,920,920,920,0
|
|
20230918,155600,1100286783,920,920,920,920,0
|
|
20230918,155500,1100286783,920,920,920,920,0
|
|
20230918,155400,1100286783,920,920,920,920,0
|
|
20230918,155300,1100286783,920,920,920,920,0
|
|
20230918,155200,1100286783,920,920,920,920,0
|
|
20230918,155100,1100286783,920,920,920,920,0
|
|
20230918,155000,1100286783,920,920,920,920,0
|
|
20230918,154900,1100286783,920,920,920,920,0
|
|
20230918,154800,1100286783,920,920,920,920,0
|
|
20230918,154700,1100286783,920,920,920,920,0
|
|
20230918,154600,1100286783,920,920,920,920,17115
|
|
20230918,154500,1100286783,920,920,920,920,0
|
|
20230918,154400,1100286783,920,920,920,920,0
|
|
20230918,154300,1100286783,920,920,920,920,0
|
|
20230918,154200,1100286783,920,920,920,920,0
|
|
20230918,154100,1100286783,920,920,920,920,0
|
|
20230918,154000,1100286783,920,920,920,920,0
|
|
20230918,153900,1100286783,920,920,920,920,0
|
|
20230918,153800,1100286783,920,920,920,920,0
|
|
20230918,153700,1100286783,920,920,920,920,0
|
|
20230918,153600,1100286783,920,920,920,920,0
|
|
20230918,153500,1100286783,920,920,920,920,0
|
|
20230918,153400,1100286783,920,920,920,920,0
|
|
20230918,153300,1100286783,920,920,920,920,0
|
|
20230918,153200,1100286783,920,920,920,920,0
|
|
20230918,153100,1100286783,920,920,920,920,0
|
|
20230918,153000,1100286783,920,920,920,920,17115
|
|
20230918,152900,1084540983,924,924,924,924,0
|
|
20230918,152800,1084540983,924,924,924,924,0
|
|
20230918,152700,1084540983,924,924,924,924,0
|
|
20230918,152600,1084540983,924,924,924,924,0
|
|
20230918,152500,1084540983,924,924,924,924,0
|
|
20230918,152400,1084540983,924,924,924,924,0
|
|
20230918,152300,1084540983,924,924,924,924,0
|
|
20230918,152200,1084540983,924,924,924,924,0
|
|
20230918,152100,1084540983,924,924,924,924,0
|
|
20230918,152000,1084540983,924,924,924,924,0
|
|
20230918,151900,1084540983,924,924,924,924,29
|
|
20230918,151800,1084514187,924,924,924,924,1
|
|
20230918,151700,1084513263,924,925,925,924,814
|
|
20230918,151600,1083760317,926,927,927,925,1526
|
|
20230918,151500,1082347339,927,927,927,927,305
|
|
20230918,151400,1082064604,926,926,927,926,1101
|
|
20230918,151300,1081045077,926,925,926,925,1434
|
|
20230918,151200,1079717526,924,923,924,923,339
|
|
20230918,151100,1079404340,920,920,920,920,660
|
|
20230918,151000,1078797140,920,920,920,920,0
|
|
20230918,150900,1078797140,920,920,920,918,3297
|
|
20230918,150800,1075764174,923,923,923,923,0
|
|
20230918,150700,1075764174,923,923,923,923,2050
|
|
20230918,150600,1073872024,923,923,923,923,1
|
|
20230918,150500,1073871101,920,922,922,920,3970
|
|
20230918,150400,1070213740,921,921,921,921,1035
|
|
20230918,150300,1069260505,921,921,921,921,1
|
|
20230918,150200,1069259584,920,920,920,920,4
|
|
20230918,150100,1069255904,918,918,918,918,0
|
|
20230918,150000,1069255904,918,920,920,918,17000
|
|
20230918,145900,1053641995,920,920,920,920,1323
|
|
20230918,145800,1052424835,919,917,919,917,2429
|
|
20230918,145700,1050193729,918,916,918,916,1006
|
|
20230918,145600,1049271223,916,917,918,916,827
|
|
20230918,145500,1048512889,918,918,918,918,500
|
|
20230918,145400,1048053889,918,918,918,918,21
|
|
20230918,145300,1048034611,918,919,919,918,594
|
|
20230918,145200,1047488746,919,919,919,919,0
|
|
20230918,145100,1047488746,919,919,919,919,0
|
|
20230918,145000,1047488746,919,919,919,919,0
|
|
20230918,144900,1047488746,919,919,919,914,70
|
|
20230918,144800,1047424456,915,917,917,915,13000
|
|
20230918,144700,1035526284,916,916,916,916,1000
|
|
20230918,144600,1034610284,920,921,921,920,2217
|
|
20230918,144500,1032570634,921,920,921,920,53
|
|
20230918,144400,1032521863,920,921,921,920,1041
|
|
20230918,144300,1031564139,925,921,925,921,105
|
|
20230918,144200,1031467045,920,920,920,920,5
|
|
20230918,144100,1031462445,920,920,920,920,12
|
|
20230918,144000,1031451405,918,916,918,916,136
|
|
20230918,143900,1031326657,918,918,918,918,118
|
|
20230918,143800,1031218333,920,915,920,915,5773
|
|
20230918,143700,1025915684,915,915,915,915,250
|
|
20230918,143600,1025686934,914,917,918,914,10856
|
|
20230918,143500,1015751466,917,918,918,917,1536
|
|
20230918,143400,1014342764,920,920,920,920,1
|
|
20230918,143300,1014341844,919,919,919,919,1000
|
|
20230918,143200,1013422844,918,920,920,918,2503
|
|
20230918,143100,1011122724,918,918,918,918,0
|
|
20230918,143000,1011122724,918,918,918,918,0
|
|
20230918,142900,1011122724,918,920,920,918,9827
|
|
20230918,142800,1002098095,920,921,921,920,1763
|
|
20230918,142700,1000474376,925,926,926,925,1173
|
|
20230918,142600,999388179,927,928,929,926,1004
|
|
20230918,142500,998457363,926,926,926,926,25
|
|
20230918,142400,998434213,926,927,927,926,663
|
|
20230918,142300,997819614,927,925,927,925,11
|
|
20230918,142200,997809424,925,927,927,925,4
|
|
20230918,142100,997805722,927,927,927,927,100
|
|
20230918,142000,997713022,924,924,924,924,0
|
|
20230918,141900,997713022,924,924,924,924,0
|
|
20230918,141800,997713022,924,924,924,924,0
|
|
20230918,141700,997713022,924,924,924,924,0
|
|
20230918,141600,997713022,924,924,924,924,0
|
|
20230918,141500,997713022,924,924,924,924,1
|
|
20230918,141400,997712098,925,927,927,925,20000
|
|
20230918,141300,979176060,929,929,929,929,301
|
|
20230918,141200,978896431,927,927,929,927,2501
|
|
20230918,141100,976577006,929,924,929,924,29
|
|
20230918,141000,976550154,922,923,923,922,501
|
|
20230918,140900,976088231,925,925,925,925,4
|
|
20230918,140800,976084531,925,923,925,923,48
|
|
20230918,140700,976040134,929,920,929,920,958
|
|
20230918,140600,975158762,920,920,920,920,259
|
|
20230918,140500,974920482,919,917,920,917,101
|
|
20230918,140400,974827568,920,920,920,920,0
|
|
20230918,140300,974827568,920,916,920,916,6045
|
|
20230918,140200,969288371,917,917,917,915,12592
|
|
20230918,140100,957756224,917,917,917,917,0
|
|
20230918,140000,957756224,917,920,920,915,24584
|
|
20230918,135900,935202777,920,920,920,920,0
|
|
20230918,135800,935202777,920,920,920,920,0
|
|
20230918,135700,935202777,920,920,920,920,0
|
|
20230918,135600,935202777,920,921,921,920,5120
|
|
20230918,135500,930487377,920,920,920,920,4734
|
|
20230918,135400,926132097,921,922,922,921,1671
|
|
20230918,135300,924592603,922,922,922,922,1
|
|
20230918,135200,924591681,922,922,922,922,0
|
|
20230918,135100,924591681,922,922,922,922,0
|
|
20230918,135000,924591681,922,924,924,922,5000
|
|
20230918,134900,919979224,923,924,924,922,3182
|
|
20230918,134800,917042117,926,925,926,925,1936
|
|
20230918,134700,915249385,924,924,924,924,1
|
|
20230918,134600,915248461,928,926,928,926,120
|
|
20230918,134500,915137141,924,924,924,924,0
|
|
20230918,134400,915137141,924,924,924,924,0
|
|
20230918,134300,915137141,924,923,925,923,2575
|
|
20230918,134200,912760262,921,921,921,921,1
|
|
20230918,134100,912759341,921,921,921,921,1000
|
|
20230918,134000,911838341,923,922,923,921,2501
|
|
20230918,133900,909533934,922,922,922,922,221
|
|
20230918,133800,909330172,924,924,924,924,366
|
|
20230918,133700,908991988,923,923,923,923,2280
|
|
20230918,133600,906887548,923,922,923,922,19192
|
|
20230918,133500,889175349,924,923,924,923,3001
|
|
20230918,133400,886402434,922,922,922,922,1035
|
|
20230918,133300,885448164,921,923,923,921,3112
|
|
20230918,133200,882577901,923,923,923,923,53
|
|
20230918,133100,882528982,923,923,923,923,272
|
|
20230918,133000,882277926,923,923,923,923,1176
|
|
20230918,132900,881192478,923,923,923,923,1077
|
|
20230918,132800,880198407,923,923,923,923,1051
|
|
20230918,132700,879228334,923,923,923,923,14
|
|
20230918,132600,879215412,924,924,924,924,371
|
|
20230918,132500,878872608,926,924,926,924,20
|
|
20230918,132400,878854126,925,924,925,924,147
|
|
20230918,132300,878718288,923,925,925,923,384
|
|
20230918,132200,878363533,925,924,926,923,3068
|
|
20230918,132100,875526010,924,925,925,924,3
|
|
20230918,132000,875523237,923,924,925,922,5937
|
|
20230918,131900,870042671,924,923,924,923,17
|
|
20230918,131800,870026968,920,933,933,920,8156
|
|
20230918,131700,862486736,933,936,936,933,15144
|
|
20230918,131600,848332305,936,935,936,935,6919
|
|
20230918,131500,841862819,935,933,935,932,20952
|
|
20230918,131400,822317827,933,940,940,933,35270
|
|
20230918,131300,789290974,943,943,943,943,0
|
|
20230918,131200,789290974,943,943,943,943,192
|
|
20230918,131100,789109918,943,943,943,943,2000
|
|
20230918,131000,787223918,943,943,943,943,0
|
|
20230918,130900,787223918,943,943,943,943,0
|
|
20230918,130800,787223918,943,943,943,943,0
|
|
20230918,130700,787223918,943,942,943,942,1535
|
|
20230918,130600,785776537,940,940,940,940,0
|
|
20230918,130500,785776537,940,940,940,940,0
|
|
20230918,130400,785776537,940,940,940,940,0
|
|
20230918,130300,785776537,940,940,940,940,0
|
|
20230918,130200,785776537,940,940,940,940,0
|
|
20230918,130100,785776537,940,941,941,940,9000
|
|
20230918,130000,777313634,941,941,941,941,0
|
|
20230918,125900,777313634,941,941,941,941,0
|
|
20230918,125800,777313634,941,941,941,941,2
|
|
20230918,125700,777311752,941,942,942,941,4402
|
|
20230918,125600,773168043,943,943,943,943,100
|
|
20230918,125500,773073743,943,947,947,943,357
|
|
20230918,125400,772736670,948,945,948,945,608
|
|
20230918,125300,772160679,945,948,948,945,2818
|
|
20230918,125200,769493355,948,947,948,947,13
|
|
20230918,125100,769481042,949,949,949,949,15
|
|
20230918,125000,769466807,949,949,949,949,278
|
|
20230918,124900,769202985,950,947,950,947,150
|
|
20230918,124800,769060635,947,947,947,947,0
|
|
20230918,124700,769060635,947,947,947,947,460
|
|
20230918,124600,768625015,947,949,949,947,4536
|
|
20230918,124500,764321176,950,951,951,950,3343
|
|
20230918,124400,761145128,953,951,953,950,1149
|
|
20230918,124300,760050176,952,952,952,952,1000
|
|
20230918,124200,759098176,953,952,953,952,542
|
|
20230918,124100,758581765,950,950,950,950,0
|
|
20230918,124000,758581765,950,950,950,950,0
|
|
20230918,123900,758581765,950,953,954,950,63
|
|
20230918,123800,758521864,952,950,952,950,9
|
|
20230918,123700,758513312,950,950,954,950,13613
|
|
20230918,123600,745544659,950,949,950,949,343
|
|
20230918,123500,745218918,949,949,949,949,37
|
|
20230918,123400,745183805,951,949,951,949,535
|
|
20230918,123300,744675100,950,950,950,950,12
|
|
20230918,123200,744663700,950,950,950,950,94
|
|
20230918,123100,744574400,950,950,950,950,106
|
|
20230918,123000,744473700,950,950,950,949,5628
|
|
20230918,122900,739132039,951,950,951,950,3
|
|
20230918,122800,739129188,951,949,951,949,1019
|
|
20230918,122700,738162146,948,948,948,948,0
|
|
20230918,122600,738162146,948,948,948,948,101
|
|
20230918,122500,738066398,947,947,947,947,167
|
|
20230918,122400,737908249,947,947,947,947,0
|
|
20230918,122300,737908249,947,947,947,947,307
|
|
20230918,122200,737617520,947,947,947,947,13
|
|
20230918,122100,737605209,946,948,948,946,3987
|
|
20230918,122000,733830603,948,948,948,948,380
|
|
20230918,121900,733470363,948,951,951,948,544
|
|
20230918,121800,732954046,951,950,951,950,100
|
|
20230918,121700,732858996,951,948,951,948,327
|
|
20230918,121600,732548850,948,948,948,947,4621
|
|
20230918,121500,728168191,948,948,948,948,106
|
|
20230918,121400,728067703,946,946,946,946,0
|
|
20230918,121300,728067703,946,945,946,945,414
|
|
20230918,121200,727676373,945,945,945,945,1166
|
|
20230918,121100,726574503,945,949,949,945,13806
|
|
20230918,121000,713509675,952,951,952,951,3071
|
|
20230918,120900,710589153,951,949,951,949,756
|
|
20230918,120800,709871581,949,944,949,944,2578
|
|
20230918,120700,707432767,944,943,944,943,254
|
|
20230918,120600,707193041,942,942,942,942,186
|
|
20230918,120500,707017829,942,942,942,942,1
|
|
20230918,120400,707016887,939,940,940,937,18006
|
|
20230918,120300,690132272,942,946,946,940,5350
|
|
20230918,120200,685076217,949,949,949,949,312
|
|
20230918,120100,684780129,949,949,949,949,79
|
|
20230918,120000,684705158,949,955,955,949,15332
|
|
20230918,115900,670117398,955,956,956,955,9039
|
|
20230918,115800,661483712,955,957,957,955,44
|
|
20230918,115700,661441608,957,955,957,953,29087
|
|
20230918,115600,633652436,955,955,955,955,2011
|
|
20230918,115500,631731931,955,956,956,955,1683
|
|
20230918,115400,630123940,956,956,956,956,391
|
|
20230918,115300,629750144,957,957,957,957,19
|
|
20230918,115200,629731961,957,957,957,957,509
|
|
20230918,115100,629244848,957,957,957,957,4372
|
|
20230918,115000,625060844,958,958,959,958,1878
|
|
20230918,114900,623261719,958,960,960,958,11479
|
|
20230918,114800,612250177,960,962,963,960,3910
|
|
20230918,114700,608488352,963,963,963,963,35
|
|
20230918,114600,608454647,962,962,962,959,15236
|
|
20230918,114500,593812304,962,963,965,962,505
|
|
20230918,114400,593326192,963,959,966,959,54672
|
|
20230918,114300,540673530,959,959,960,959,1942
|
|
20230918,114200,538810871,958,959,959,956,3513
|
|
20230918,114100,535444477,955,956,959,955,3019
|
|
20230918,114000,532560548,955,954,955,954,3923
|
|
20230918,113900,528814976,954,950,954,950,1743
|
|
20230918,113800,527155383,950,950,951,950,666
|
|
20230918,113700,526522665,950,952,953,950,12702
|
|
20230918,113600,514440882,950,953,953,950,28632
|
|
20230918,113500,487205219,953,956,956,951,10341
|
|
20230918,113400,477346683,958,959,964,958,8743
|
|
20230918,113300,468961365,965,959,967,956,3933
|
|
20230918,113200,465183141,956,950,968,950,23332
|
|
20230918,113100,442782940,955,950,955,950,10087
|
|
20230918,113000,433174386,950,948,956,946,12701
|
|
20230918,112900,421100518,941,927,950,926,49349
|
|
20230918,112800,374573793,924,924,924,924,0
|
|
20230918,112700,374573793,924,924,924,924,0
|
|
20230918,112600,374573793,924,924,924,924,1
|
|
20230918,112500,374572869,921,924,927,921,289
|
|
20230918,112400,374306655,920,920,920,920,0
|
|
20230918,112300,374306655,920,920,920,920,0
|
|
20230918,112200,374306655,920,920,920,920,2027
|
|
20230918,112100,372441815,920,920,920,920,0
|
|
20230918,112000,372441815,920,924,924,917,26457
|
|
20230918,111900,348084719,924,925,925,924,1002
|
|
20230918,111800,347157871,925,925,925,925,0
|
|
20230918,111700,347157871,925,925,925,925,0
|
|
20230918,111600,347157871,925,925,925,925,212
|
|
20230918,111500,346961771,921,924,924,916,41019
|
|
20230918,111400,309248879,923,923,923,923,0
|
|
20230918,111300,309248879,923,923,923,923,2
|
|
20230918,111200,309247033,923,923,923,922,508
|
|
20230918,111100,308778173,923,921,923,921,194
|
|
20230918,111000,308599491,920,925,925,920,10000
|
|
20230918,110900,299374641,927,927,927,927,0
|
|
20230918,110800,299374641,927,926,927,926,6
|
|
20230918,110700,299369084,925,925,926,925,3030
|
|
20230918,110600,296566314,924,924,924,924,15
|
|
20230918,110500,296552454,924,924,924,924,11
|
|
20230918,110400,296542290,923,925,925,923,604
|
|
20230918,110300,295984398,925,925,925,925,300
|
|
20230918,110200,295706898,925,925,925,921,5052
|
|
20230918,110100,291043477,925,924,931,924,9278
|
|
20230918,110000,282430924,925,932,932,922,1416
|
|
20230918,105900,281111414,932,920,935,920,4067
|
|
20230918,105800,277328054,925,917,925,917,33040
|
|
20230918,105700,246917869,916,916,916,916,0
|
|
20230918,105600,246917869,916,916,916,916,0
|
|
20230918,105500,246917869,916,916,916,916,100
|
|
20230918,105400,246826269,917,917,917,917,1
|
|
20230918,105300,246825352,916,916,916,916,1200
|
|
20230918,105200,245726152,915,915,915,915,49
|
|
20230918,105100,245681317,916,916,916,916,3330
|
|
20230918,105000,242631037,915,915,915,915,1014
|
|
20230918,104900,241703227,916,916,916,916,0
|
|
20230918,104800,241703227,916,914,916,914,2696
|
|
20230918,104700,239235907,915,915,915,915,0
|
|
20230918,104600,239235907,915,915,915,915,0
|
|
20230918,104500,239235907,915,915,915,915,47
|
|
20230918,104400,239192902,914,914,914,914,15
|
|
20230918,104300,239179192,914,914,914,914,2000
|
|
20230918,104200,237351192,913,913,913,913,16
|
|
20230918,104100,237336584,913,913,913,913,4
|
|
20230918,104000,237332932,913,912,917,912,34972
|
|
20230918,103900,205333012,912,912,912,912,1000
|
|
20230918,103800,204421012,912,912,912,912,1
|
|
20230918,103700,204420100,912,912,912,912,0
|
|
20230918,103600,204420100,912,912,912,912,0
|
|
20230918,103500,204420100,912,912,912,912,0
|
|
20230918,103400,204420100,912,912,912,912,2
|
|
20230918,103300,204418276,911,911,911,911,0
|
|
20230918,103200,204418276,911,912,912,911,2127
|
|
20230918,103100,202480576,913,913,913,913,2
|
|
20230918,103000,202478750,913,913,913,913,0
|
|
20230918,102900,202478750,913,913,913,913,11
|
|
20230918,102800,202468707,913,913,913,913,0
|
|
20230918,102700,202468707,913,913,913,913,5000
|
|
20230918,102600,197903707,913,913,913,913,11
|
|
20230918,102500,197893664,913,913,913,913,0
|
|
20230918,102400,197893664,913,913,913,913,13
|
|
20230918,102300,197881795,912,912,912,912,0
|
|
20230918,102200,197881795,912,913,913,912,839
|
|
20230918,102100,197116288,913,913,913,913,0
|
|
20230918,102000,197116288,913,913,913,913,831
|
|
20230918,101900,196357585,913,913,913,913,10
|
|
20230918,101800,196348455,913,913,913,913,3445
|
|
20230918,101700,193203170,914,914,914,914,0
|
|
20230918,101600,193203170,914,914,914,914,10
|
|
20230918,101500,193194030,914,914,914,914,2001
|
|
20230918,101400,191365116,914,913,914,913,156
|
|
20230918,101300,191222687,913,913,913,913,230
|
|
20230918,101200,191012697,913,913,913,913,400
|
|
20230918,101100,190647497,913,913,913,913,1
|
|
20230918,101000,190646584,911,911,911,911,0
|
|
20230918,100900,190646584,911,911,911,911,0
|
|
20230918,100800,190646584,911,911,911,911,256
|
|
20230918,100700,190413368,913,913,913,913,0
|
|
20230918,100600,190413368,913,913,913,913,0
|
|
20230918,100500,190413368,913,910,913,910,5933
|
|
20230918,100400,185014330,910,910,910,910,944
|
|
20230918,100300,184155290,910,910,910,910,0
|
|
20230918,100200,184155290,910,910,910,910,1996
|
|
20230918,100100,182338930,909,909,909,907,15001
|
|
20230918,100000,168719990,909,909,909,909,0
|
|
20230918,095900,168719990,909,909,909,909,0
|
|
20230918,095800,168719990,909,909,909,909,2
|
|
20230918,095700,168718172,910,910,910,910,6
|
|
20230918,095600,168712712,910,910,910,910,20
|
|
20230918,095500,168694512,910,910,910,910,300
|
|
20230918,095400,168421512,909,909,909,909,217
|
|
20230918,095300,168224259,909,909,909,909,0
|
|
20230918,095200,168224259,909,910,910,909,4
|
|
20230918,095100,168220620,909,909,909,909,0
|
|
20230918,095000,168220620,909,909,909,909,6560
|
|
20230918,094900,162257580,910,911,911,910,2063
|
|
20230918,094800,160379865,911,911,911,911,0
|
|
20230918,094700,160379865,911,911,911,911,0
|
|
20230918,094600,160379865,911,911,911,911,28
|
|
20230918,094500,160354357,911,911,911,911,0
|
|
20230918,094400,160354357,911,911,911,911,0
|
|
20230918,094300,160354357,911,911,911,911,86
|
|
20230918,094200,160276011,910,911,911,910,2000
|
|
20230918,094100,158454365,911,911,911,911,200
|
|
20230918,094000,158272165,911,911,911,911,0
|
|
20230918,093900,158272165,911,911,911,911,0
|
|
20230918,093800,158272165,911,911,911,911,112
|
|
20230918,093700,158170133,911,911,911,911,4
|
|
20230918,093600,158166489,911,911,911,911,333
|
|
20230918,093500,157863126,911,913,913,911,571
|
|
20230918,093400,157342905,913,913,913,913,50
|
|
20230918,093300,157297255,911,913,913,911,215
|
|
20230918,093200,157101290,913,912,913,912,2
|
|
20230918,093100,157099465,910,910,910,910,2639
|
|
20230918,093000,154697975,910,910,910,910,0
|
|
20230918,092900,154697975,910,909,910,909,5977
|
|
20230918,092800,149263030,909,909,909,909,500
|
|
20230918,092700,148808530,909,909,909,909,2555
|
|
20230918,092600,146486035,909,909,909,909,6
|
|
20230918,092500,146480581,907,908,908,907,3430
|
|
20230918,092400,143369561,907,907,907,907,5442
|
|
20230918,092300,138433667,907,908,908,906,4581
|
|
20230918,092200,134277677,908,908,908,908,100
|
|
20230918,092100,134186877,910,910,910,910,1003
|
|
20230918,092000,133274147,910,909,910,909,312
|
|
20230918,091900,132990228,907,908,910,907,6908
|
|
20230918,091800,126719688,908,910,910,908,179
|
|
20230918,091700,126557096,910,910,910,910,2
|
|
20230918,091600,126555276,910,908,910,908,7441
|
|
20230918,091500,119796438,908,910,910,908,5764
|
|
20230918,091400,114559078,911,911,911,911,210
|
|
20230918,091300,114367768,914,913,914,913,3581
|
|
20230918,091200,111094744,912,914,915,912,11897
|
|
20230918,091100,100213174,915,912,916,912,538
|
|
20230918,091000,99721914,912,909,912,909,7990
|
|
20230918,090900,92454804,909,912,915,909,29769
|
|
20230918,090800,65350699,915,917,917,915,2416
|
|
20230918,090700,63137801,916,917,917,916,2099
|
|
20230918,090600,61213218,917,917,917,915,8226
|
|
20230918,090500,53671998,922,922,922,922,2024
|
|
20230918,090400,51805870,922,915,922,915,12579
|
|
20230918,090300,40287817,915,914,915,909,4091
|
|
20230918,090200,36546544,908,911,911,907,12533
|
|
20230918,090100,25170821,910,910,910,910,0
|
|
20230918,090000,25170821,910,920,921,910,27505
|