714 lines
32 KiB
CSV
714 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,205100,1075836844,680,680,680,680,28851
|
|
20230927,205000,1075836844,680,680,680,680,0
|
|
20230927,204900,1075836844,680,680,680,680,0
|
|
20230927,204800,1075836844,680,680,680,680,0
|
|
20230927,204700,1075836844,680,680,680,680,0
|
|
20230927,204600,1075836844,680,680,680,680,0
|
|
20230927,204500,1075836844,680,680,680,680,0
|
|
20230927,204400,1075836844,680,680,680,680,0
|
|
20230927,204300,1075836844,680,680,680,680,0
|
|
20230927,204200,1075836844,680,680,680,680,0
|
|
20230927,204100,1075836844,680,680,680,680,0
|
|
20230927,204000,1075836844,680,680,680,680,0
|
|
20230927,203900,1075836844,680,680,680,680,0
|
|
20230927,203800,1075836844,680,680,680,680,0
|
|
20230927,203700,1075836844,680,680,680,680,0
|
|
20230927,203600,1075836844,680,680,680,680,0
|
|
20230927,203500,1075836844,680,680,680,680,0
|
|
20230927,203400,1075836844,680,680,680,680,0
|
|
20230927,203300,1075836844,680,680,680,680,0
|
|
20230927,203200,1075836844,680,680,680,680,0
|
|
20230927,203100,1075836844,680,680,680,680,0
|
|
20230927,203000,1075836844,680,680,680,680,0
|
|
20230927,202900,1075836844,680,680,680,680,0
|
|
20230927,202800,1075836844,680,680,680,680,0
|
|
20230927,202700,1075836844,680,680,680,680,0
|
|
20230927,202600,1075836844,680,680,680,680,0
|
|
20230927,202500,1075836844,680,680,680,680,0
|
|
20230927,202400,1075836844,680,680,680,680,0
|
|
20230927,202300,1075836844,680,680,680,680,0
|
|
20230927,202200,1075836844,680,680,680,680,0
|
|
20230927,202100,1075836844,680,680,680,680,28851
|
|
20230927,202000,1075836844,680,680,680,680,0
|
|
20230927,201900,1075836844,680,680,680,680,0
|
|
20230927,201800,1075836844,680,680,680,680,0
|
|
20230927,201700,1075836844,680,680,680,680,0
|
|
20230927,201600,1075836844,680,680,680,680,0
|
|
20230927,201500,1075836844,680,680,680,680,0
|
|
20230927,201400,1075836844,680,680,680,680,0
|
|
20230927,201300,1075836844,680,680,680,680,0
|
|
20230927,201200,1075836844,680,680,680,680,0
|
|
20230927,201100,1075836844,680,680,680,680,0
|
|
20230927,201000,1075836844,680,680,680,680,0
|
|
20230927,200900,1075836844,680,680,680,680,0
|
|
20230927,200800,1075836844,680,680,680,680,0
|
|
20230927,200700,1075836844,680,680,680,680,0
|
|
20230927,200600,1075836844,680,680,680,680,0
|
|
20230927,200500,1075836844,680,680,680,680,0
|
|
20230927,200400,1075836844,680,680,680,680,0
|
|
20230927,200300,1075836844,680,680,680,680,0
|
|
20230927,200200,1075836844,680,680,680,680,0
|
|
20230927,200100,1075836844,680,680,680,680,0
|
|
20230927,200000,1075836844,680,680,680,680,0
|
|
20230927,195900,1075836844,680,680,680,680,0
|
|
20230927,195800,1075836844,680,680,680,680,0
|
|
20230927,195700,1075836844,680,680,680,680,0
|
|
20230927,195600,1075836844,680,680,680,680,0
|
|
20230927,195500,1075836844,680,680,680,680,0
|
|
20230927,195400,1075836844,680,680,680,680,0
|
|
20230927,195300,1075836844,680,680,680,680,0
|
|
20230927,195200,1075836844,680,680,680,680,0
|
|
20230927,195100,1075836844,680,680,680,680,28851
|
|
20230927,195000,1075836844,680,680,680,680,0
|
|
20230927,194900,1075836844,680,680,680,680,0
|
|
20230927,194800,1075836844,680,680,680,680,0
|
|
20230927,194700,1075836844,680,680,680,680,0
|
|
20230927,194600,1075836844,680,680,680,680,0
|
|
20230927,194500,1075836844,680,680,680,680,0
|
|
20230927,194400,1075836844,680,680,680,680,0
|
|
20230927,194300,1075836844,680,680,680,680,0
|
|
20230927,194200,1075836844,680,680,680,680,0
|
|
20230927,194100,1075836844,680,680,680,680,0
|
|
20230927,194000,1075836844,680,680,680,680,0
|
|
20230927,193900,1075836844,680,680,680,680,0
|
|
20230927,193800,1075836844,680,680,680,680,0
|
|
20230927,193700,1075836844,680,680,680,680,0
|
|
20230927,193600,1075836844,680,680,680,680,0
|
|
20230927,193500,1075836844,680,680,680,680,0
|
|
20230927,193400,1075836844,680,680,680,680,0
|
|
20230927,193300,1075836844,680,680,680,680,0
|
|
20230927,193200,1075836844,680,680,680,680,0
|
|
20230927,193100,1075836844,680,680,680,680,0
|
|
20230927,193000,1075836844,680,680,680,680,0
|
|
20230927,192900,1075836844,680,680,680,680,0
|
|
20230927,192800,1075836844,680,680,680,680,0
|
|
20230927,192700,1075836844,680,680,680,680,0
|
|
20230927,192600,1075836844,680,680,680,680,0
|
|
20230927,192500,1075836844,680,680,680,680,0
|
|
20230927,192400,1075836844,680,680,680,680,0
|
|
20230927,192300,1075836844,680,680,680,680,0
|
|
20230927,192200,1075836844,680,680,680,680,0
|
|
20230927,192100,1075836844,680,680,680,680,28851
|
|
20230927,192000,1075836844,680,680,680,680,0
|
|
20230927,191900,1075836844,680,680,680,680,0
|
|
20230927,191800,1075836844,680,680,680,680,0
|
|
20230927,191700,1075836844,680,680,680,680,0
|
|
20230927,191600,1075836844,680,680,680,680,0
|
|
20230927,191500,1075836844,680,680,680,680,0
|
|
20230927,191400,1075836844,680,680,680,680,0
|
|
20230927,191300,1075836844,680,680,680,680,0
|
|
20230927,191200,1075836844,680,680,680,680,0
|
|
20230927,191100,1075836844,680,680,680,680,0
|
|
20230927,191000,1075836844,680,680,680,680,0
|
|
20230927,190900,1075836844,680,680,680,680,0
|
|
20230927,190800,1075836844,680,680,680,680,0
|
|
20230927,190700,1075836844,680,680,680,680,0
|
|
20230927,190600,1075836844,680,680,680,680,0
|
|
20230927,190500,1075836844,680,680,680,680,0
|
|
20230927,190400,1075836844,680,680,680,680,0
|
|
20230927,190300,1075836844,680,680,680,680,0
|
|
20230927,190200,1075836844,680,680,680,680,0
|
|
20230927,190100,1075836844,680,680,680,680,0
|
|
20230927,190000,1075836844,680,680,680,680,0
|
|
20230927,185900,1075836844,680,680,680,680,0
|
|
20230927,185800,1075836844,680,680,680,680,0
|
|
20230927,185700,1075836844,680,680,680,680,0
|
|
20230927,185600,1075836844,680,680,680,680,0
|
|
20230927,185500,1075836844,680,680,680,680,0
|
|
20230927,185400,1075836844,680,680,680,680,0
|
|
20230927,185300,1075836844,680,680,680,680,0
|
|
20230927,185200,1075836844,680,680,680,680,0
|
|
20230927,185100,1075836844,680,680,680,680,28851
|
|
20230927,185000,1075836844,680,680,680,680,0
|
|
20230927,184900,1075836844,680,680,680,680,0
|
|
20230927,184800,1075836844,680,680,680,680,0
|
|
20230927,184700,1075836844,680,680,680,680,0
|
|
20230927,184600,1075836844,680,680,680,680,0
|
|
20230927,184500,1075836844,680,680,680,680,0
|
|
20230927,184400,1075836844,680,680,680,680,0
|
|
20230927,184300,1075836844,680,680,680,680,0
|
|
20230927,184200,1075836844,680,680,680,680,0
|
|
20230927,184100,1075836844,680,680,680,680,0
|
|
20230927,184000,1075836844,680,680,680,680,0
|
|
20230927,183900,1075836844,680,680,680,680,0
|
|
20230927,183800,1075836844,680,680,680,680,0
|
|
20230927,183700,1075836844,680,680,680,680,0
|
|
20230927,183600,1075836844,680,680,680,680,0
|
|
20230927,183500,1075836844,680,680,680,680,0
|
|
20230927,183400,1075836844,680,680,680,680,0
|
|
20230927,183300,1075836844,680,680,680,680,0
|
|
20230927,183200,1075836844,680,680,680,680,0
|
|
20230927,183100,1075836844,680,680,680,680,0
|
|
20230927,183000,1075836844,680,680,680,680,0
|
|
20230927,182900,1075836844,680,680,680,680,0
|
|
20230927,182800,1075836844,680,680,680,680,0
|
|
20230927,182700,1075836844,680,680,680,680,0
|
|
20230927,182600,1075836844,680,680,680,680,0
|
|
20230927,182500,1075836844,680,680,680,680,0
|
|
20230927,182400,1075836844,680,680,680,680,0
|
|
20230927,182300,1075836844,680,680,680,680,0
|
|
20230927,182200,1075836844,680,680,680,680,0
|
|
20230927,182100,1075836844,680,680,680,680,28851
|
|
20230927,182000,1075836844,680,680,680,680,0
|
|
20230927,181900,1075836844,680,680,680,680,0
|
|
20230927,181800,1075836844,680,680,680,680,0
|
|
20230927,181700,1075836844,680,680,680,680,0
|
|
20230927,181600,1075836844,680,680,680,680,0
|
|
20230927,181500,1075836844,680,680,680,680,0
|
|
20230927,181400,1075836844,680,680,680,680,0
|
|
20230927,181300,1075836844,680,680,680,680,0
|
|
20230927,181200,1075836844,680,680,680,680,0
|
|
20230927,181100,1075836844,680,680,680,680,0
|
|
20230927,181000,1075836844,680,680,680,680,0
|
|
20230927,180900,1075836844,680,680,680,680,0
|
|
20230927,180800,1075836844,680,680,680,680,0
|
|
20230927,180700,1075836844,680,680,680,680,0
|
|
20230927,180600,1075836844,680,680,680,680,0
|
|
20230927,180500,1075836844,680,680,680,680,0
|
|
20230927,180400,1075836844,680,680,680,680,0
|
|
20230927,180300,1075836844,680,680,680,680,0
|
|
20230927,180200,1075836844,680,680,680,680,0
|
|
20230927,180100,1075836844,680,680,680,680,0
|
|
20230927,180000,1075836844,680,680,680,680,0
|
|
20230927,175900,1075836844,680,680,680,680,0
|
|
20230927,175800,1075836844,680,680,680,680,0
|
|
20230927,175700,1075836844,680,680,680,680,0
|
|
20230927,175600,1075836844,680,680,680,680,0
|
|
20230927,175500,1075836844,680,680,680,680,0
|
|
20230927,175400,1075836844,680,680,680,680,0
|
|
20230927,175300,1075836844,680,680,680,680,0
|
|
20230927,175200,1075836844,680,680,680,680,0
|
|
20230927,175100,1075836844,680,680,680,680,28851
|
|
20230927,175000,1075836844,680,680,680,680,0
|
|
20230927,174900,1075836844,680,680,680,680,0
|
|
20230927,174800,1075836844,680,680,680,680,0
|
|
20230927,174700,1075836844,680,680,680,680,0
|
|
20230927,174600,1075836844,680,680,680,680,0
|
|
20230927,174500,1075836844,680,680,680,680,0
|
|
20230927,174400,1075836844,680,680,680,680,0
|
|
20230927,174300,1075836844,680,680,680,680,0
|
|
20230927,174200,1075836844,680,680,680,680,0
|
|
20230927,174100,1075836844,680,680,680,680,0
|
|
20230927,174000,1075836844,680,680,680,680,0
|
|
20230927,173900,1075836844,680,680,680,680,0
|
|
20230927,173800,1075836844,680,680,680,680,0
|
|
20230927,173700,1075836844,680,680,680,680,0
|
|
20230927,173600,1075836844,680,680,680,680,0
|
|
20230927,173500,1075836844,680,680,680,680,0
|
|
20230927,173400,1075836844,680,680,680,680,0
|
|
20230927,173300,1075836844,680,680,680,680,0
|
|
20230927,173200,1075836844,680,680,680,680,0
|
|
20230927,173100,1075836844,680,680,680,680,0
|
|
20230927,173000,1075836844,680,680,680,680,0
|
|
20230927,172900,1075836844,680,680,680,680,0
|
|
20230927,172800,1075836844,680,680,680,680,0
|
|
20230927,172700,1075836844,680,680,680,680,0
|
|
20230927,172600,1075836844,680,680,680,680,0
|
|
20230927,172500,1075836844,680,680,680,680,0
|
|
20230927,172400,1075836844,680,680,680,680,0
|
|
20230927,172300,1075836844,680,680,680,680,0
|
|
20230927,172200,1075836844,680,680,680,680,0
|
|
20230927,172100,1075836844,680,680,680,680,28851
|
|
20230927,172000,1075836844,680,680,680,680,0
|
|
20230927,171900,1075836844,680,680,680,680,0
|
|
20230927,171800,1075836844,680,680,680,680,0
|
|
20230927,171700,1075836844,680,680,680,680,0
|
|
20230927,171600,1075836844,680,680,680,680,0
|
|
20230927,171500,1075836844,680,680,680,680,0
|
|
20230927,171400,1075836844,680,680,680,680,0
|
|
20230927,171300,1075836844,680,680,680,680,0
|
|
20230927,171200,1075836844,680,680,680,680,0
|
|
20230927,171100,1075836844,680,680,680,680,0
|
|
20230927,171000,1075836844,680,680,680,680,0
|
|
20230927,170900,1075836844,680,680,680,680,0
|
|
20230927,170800,1075836844,680,680,680,680,0
|
|
20230927,170700,1075836844,680,680,680,680,0
|
|
20230927,170600,1075836844,680,680,680,680,0
|
|
20230927,170500,1075836844,680,680,680,680,0
|
|
20230927,170400,1075836844,680,680,680,680,0
|
|
20230927,170300,1075836844,680,680,680,680,0
|
|
20230927,170200,1075836844,680,680,680,680,0
|
|
20230927,170100,1075836844,680,680,680,680,0
|
|
20230927,170000,1075836844,680,680,680,680,0
|
|
20230927,165900,1075836844,680,680,680,680,0
|
|
20230927,165800,1075836844,680,680,680,680,0
|
|
20230927,165700,1075836844,680,680,680,680,0
|
|
20230927,165600,1075836844,680,680,680,680,0
|
|
20230927,165500,1075836844,680,680,680,680,0
|
|
20230927,165400,1075836844,680,680,680,680,0
|
|
20230927,165300,1075836844,680,680,680,680,0
|
|
20230927,165200,1075836844,680,680,680,680,0
|
|
20230927,165100,1075836844,680,680,680,680,28851
|
|
20230927,165000,1075836844,680,680,680,680,0
|
|
20230927,164900,1075836844,680,680,680,680,0
|
|
20230927,164800,1075836844,680,680,680,680,0
|
|
20230927,164700,1075836844,680,680,680,680,0
|
|
20230927,164600,1075836844,680,680,680,680,0
|
|
20230927,164500,1075836844,680,680,680,680,0
|
|
20230927,164400,1075836844,680,680,680,680,0
|
|
20230927,164300,1075836844,680,680,680,680,0
|
|
20230927,164200,1075836844,680,680,680,680,0
|
|
20230927,164100,1075836844,680,680,680,680,0
|
|
20230927,164000,1075836844,680,680,680,680,0
|
|
20230927,163900,1075836844,680,680,680,680,0
|
|
20230927,163800,1075836844,680,680,680,680,0
|
|
20230927,163700,1075836844,680,680,680,680,0
|
|
20230927,163600,1075836844,680,680,680,680,0
|
|
20230927,163500,1075836844,680,680,680,680,0
|
|
20230927,163400,1075836844,680,680,680,680,0
|
|
20230927,163300,1075836844,680,680,680,680,0
|
|
20230927,163200,1075836844,680,680,680,680,0
|
|
20230927,163100,1075836844,680,680,680,680,0
|
|
20230927,163000,1075836844,680,680,680,680,0
|
|
20230927,162900,1075836844,680,680,680,680,0
|
|
20230927,162800,1075836844,680,680,680,680,0
|
|
20230927,162700,1075836844,680,680,680,680,0
|
|
20230927,162600,1075836844,680,680,680,680,0
|
|
20230927,162500,1075836844,680,680,680,680,0
|
|
20230927,162400,1075836844,680,680,680,680,0
|
|
20230927,162300,1075836844,680,680,680,680,0
|
|
20230927,162200,1075836844,680,680,680,680,0
|
|
20230927,162100,1075836844,680,680,680,680,28851
|
|
20230927,162000,1075836844,680,680,680,680,0
|
|
20230927,161900,1075836844,680,680,680,680,0
|
|
20230927,161800,1075836844,680,680,680,680,0
|
|
20230927,161700,1075836844,680,680,680,680,0
|
|
20230927,161600,1075836844,680,680,680,680,0
|
|
20230927,161500,1075836844,680,680,680,680,0
|
|
20230927,161400,1075836844,680,680,680,680,0
|
|
20230927,161300,1075836844,680,680,680,680,0
|
|
20230927,161200,1075836844,680,680,680,680,0
|
|
20230927,161100,1075836844,680,680,680,680,0
|
|
20230927,161000,1075836844,680,680,680,680,0
|
|
20230927,160900,1075836844,680,680,680,680,0
|
|
20230927,160800,1075836844,680,680,680,680,0
|
|
20230927,160700,1075836844,680,680,680,680,0
|
|
20230927,160600,1075836844,680,680,680,680,0
|
|
20230927,160500,1075836844,680,680,680,680,0
|
|
20230927,160400,1075836844,680,680,680,680,0
|
|
20230927,160300,1075836844,680,680,680,680,0
|
|
20230927,160200,1075836844,680,680,680,680,0
|
|
20230927,160100,1075836844,680,680,680,680,0
|
|
20230927,160000,1075836844,680,680,680,680,0
|
|
20230927,155900,1075836844,680,680,680,680,0
|
|
20230927,155800,1075836844,680,680,680,680,0
|
|
20230927,155700,1075836844,680,680,680,680,0
|
|
20230927,155600,1075836844,680,680,680,680,0
|
|
20230927,155500,1075836844,680,680,680,680,0
|
|
20230927,155400,1075836844,680,680,680,680,0
|
|
20230927,155300,1075836844,680,680,680,680,0
|
|
20230927,155200,1075836844,680,680,680,680,0
|
|
20230927,155100,1075836844,680,680,680,680,28851
|
|
20230927,155000,1075836844,680,680,680,680,0
|
|
20230927,154900,1075836844,680,680,680,680,0
|
|
20230927,154800,1075836844,680,680,680,680,0
|
|
20230927,154700,1075836844,680,680,680,680,0
|
|
20230927,154600,1075836844,680,680,680,680,0
|
|
20230927,154500,1075836844,680,680,680,680,0
|
|
20230927,154400,1075836844,680,680,680,680,0
|
|
20230927,154300,1075836844,680,680,680,680,0
|
|
20230927,154200,1075836844,680,680,680,680,0
|
|
20230927,154100,1075836844,680,680,680,680,0
|
|
20230927,154000,1075836844,680,680,680,680,0
|
|
20230927,153900,1075836844,680,680,680,680,0
|
|
20230927,153800,1075836844,680,680,680,680,0
|
|
20230927,153700,1075836844,680,680,680,680,0
|
|
20230927,153600,1075836844,680,680,680,680,0
|
|
20230927,153500,1075836844,680,680,680,680,0
|
|
20230927,153400,1075836844,680,680,680,680,0
|
|
20230927,153300,1075836844,680,680,680,680,0
|
|
20230927,153200,1075836844,680,680,680,680,0
|
|
20230927,153100,1075836844,680,680,680,680,0
|
|
20230927,153000,1075836844,680,680,680,680,28851
|
|
20230927,152900,1056218164,681,681,681,681,0
|
|
20230927,152800,1056218164,681,681,681,681,0
|
|
20230927,152700,1056218164,681,681,681,681,0
|
|
20230927,152600,1056218164,681,681,681,681,0
|
|
20230927,152500,1056218164,681,681,681,681,0
|
|
20230927,152400,1056218164,681,681,681,681,0
|
|
20230927,152300,1056218164,681,681,681,681,0
|
|
20230927,152200,1056218164,681,681,681,681,0
|
|
20230927,152100,1056218164,681,681,681,681,0
|
|
20230927,152000,1056218164,681,681,681,681,0
|
|
20230927,151900,1056218164,681,682,682,681,254
|
|
20230927,151800,1056044956,681,681,681,681,750
|
|
20230927,151700,1055534206,680,682,682,680,4740
|
|
20230927,151600,1052310830,681,682,682,681,6897
|
|
20230927,151500,1047612459,682,683,683,682,378
|
|
20230927,151400,1047354299,683,683,683,683,35
|
|
20230927,151300,1047330394,683,682,683,682,5363
|
|
20230927,151200,1043672775,680,681,682,680,1231
|
|
20230927,151100,1042834303,681,681,681,681,255
|
|
20230927,151000,1042660648,681,680,681,680,5141
|
|
20230927,150900,1039159628,681,678,681,678,25985
|
|
20230927,150800,1021488207,678,678,678,678,98
|
|
20230927,150700,1021421763,679,678,679,678,1261
|
|
20230927,150600,1020565784,678,678,678,678,0
|
|
20230927,150500,1020565784,678,678,678,678,8
|
|
20230927,150400,1020560360,676,679,679,676,3718
|
|
20230927,150300,1018046942,679,679,679,679,124
|
|
20230927,150200,1017962746,679,679,679,679,100
|
|
20230927,150100,1017894846,679,679,679,679,5
|
|
20230927,150000,1017891451,679,679,679,679,2
|
|
20230927,145900,1017890093,679,679,679,679,41
|
|
20230927,145800,1017862254,679,679,679,679,1140
|
|
20230927,145700,1017088194,680,680,680,680,0
|
|
20230927,145600,1017088194,680,679,680,679,2944
|
|
20230927,145500,1015088998,679,679,679,679,0
|
|
20230927,145400,1015088998,679,679,679,679,10
|
|
20230927,145300,1015082208,679,679,679,679,0
|
|
20230927,145200,1015082208,679,679,679,679,0
|
|
20230927,145100,1015082208,679,678,679,678,7506
|
|
20230927,145000,1009986385,675,676,676,675,28
|
|
20230927,144900,1009967464,677,677,678,677,1489
|
|
20230927,144800,1008958490,677,677,677,677,0
|
|
20230927,144700,1008958490,677,677,677,677,1203
|
|
20230927,144600,1008144059,677,678,678,677,803
|
|
20230927,144500,1007600424,678,678,678,678,200
|
|
20230927,144400,1007464824,678,678,678,678,155
|
|
20230927,144300,1007359734,677,677,677,677,0
|
|
20230927,144200,1007359734,677,677,677,677,300
|
|
20230927,144100,1007156634,677,677,677,677,117
|
|
20230927,144000,1007077425,677,677,677,677,1942
|
|
20230927,143900,1005762691,677,678,678,677,159
|
|
20230927,143800,1005654948,677,677,677,677,578
|
|
20230927,143700,1005263642,677,677,677,677,0
|
|
20230927,143600,1005263642,677,677,677,677,0
|
|
20230927,143500,1005263642,677,677,677,677,30
|
|
20230927,143400,1005243332,677,677,677,677,30
|
|
20230927,143300,1005223022,677,675,677,675,249
|
|
20230927,143200,1005054649,675,675,675,675,0
|
|
20230927,143100,1005054649,675,675,675,675,0
|
|
20230927,143000,1005054649,675,675,675,675,100
|
|
20230927,142900,1004987149,676,675,676,675,292
|
|
20230927,142800,1004789901,677,677,677,677,0
|
|
20230927,142700,1004789901,677,677,677,677,1
|
|
20230927,142600,1004789224,675,675,675,675,1
|
|
20230927,142500,1004788549,677,676,677,674,805
|
|
20230927,142400,1004245168,677,677,677,677,1
|
|
20230927,142300,1004244491,677,677,677,677,964
|
|
20230927,142200,1003591863,677,677,677,677,100
|
|
20230927,142100,1003524163,677,677,677,677,43
|
|
20230927,142000,1003495052,677,676,677,676,106
|
|
20230927,141900,1003423294,675,675,675,675,0
|
|
20230927,141800,1003423294,675,677,677,675,12
|
|
20230927,141700,1003415183,676,675,679,675,3352
|
|
20230927,141600,1001143266,675,673,675,673,7
|
|
20230927,141500,1001138546,677,672,677,672,178
|
|
20230927,141400,1001018271,672,672,672,672,1
|
|
20230927,141300,1001017599,674,674,674,674,60
|
|
20230927,141200,1000977159,674,675,675,674,2017
|
|
20230927,141100,999616736,677,677,677,677,1
|
|
20230927,141000,999616059,675,677,677,675,12
|
|
20230927,140900,999607957,674,674,674,674,0
|
|
20230927,140800,999607957,674,674,674,674,1
|
|
20230927,140700,999607283,678,678,678,678,0
|
|
20230927,140600,999607283,678,674,678,674,476
|
|
20230927,140500,999286392,674,673,674,673,1466
|
|
20230927,140400,998299232,672,672,672,672,976
|
|
20230927,140300,997643360,672,672,672,672,24
|
|
20230927,140200,997627232,671,671,671,671,1732
|
|
20230927,140100,996465060,671,670,671,670,261
|
|
20230927,140000,996289930,671,672,672,670,2100
|
|
20230927,135900,994882887,672,672,672,672,10
|
|
20230927,135800,994876167,672,671,672,669,2007
|
|
20230927,135700,993533311,671,671,671,671,30
|
|
20230927,135600,993513181,672,673,673,672,4
|
|
20230927,135500,993510490,673,673,673,673,0
|
|
20230927,135400,993510490,673,670,673,670,653
|
|
20230927,135300,993072282,672,672,672,672,0
|
|
20230927,135200,993072282,672,672,672,672,58
|
|
20230927,135100,993033306,673,673,673,673,0
|
|
20230927,135000,993033306,673,670,673,668,7888
|
|
20230927,134900,987744860,673,671,673,668,1400
|
|
20230927,134800,986807249,673,673,673,673,0
|
|
20230927,134700,986807249,673,671,673,668,12311
|
|
20230927,134600,978565043,673,671,673,671,9
|
|
20230927,134500,978558995,671,671,671,671,3
|
|
20230927,134400,978556982,674,674,674,674,0
|
|
20230927,134300,978556982,674,672,674,671,10
|
|
20230927,134200,978550255,673,673,674,671,3515
|
|
20230927,134100,976189158,673,673,673,673,2
|
|
20230927,134000,976187812,674,673,674,673,6
|
|
20230927,133900,976183773,674,674,674,672,1002
|
|
20230927,133800,975509925,673,673,673,673,2067
|
|
20230927,133700,974118834,674,674,674,674,500
|
|
20230927,133600,973781834,675,675,675,675,0
|
|
20230927,133500,973781834,675,674,675,674,200
|
|
20230927,133400,973646835,675,674,675,674,21
|
|
20230927,133300,973632680,674,674,674,674,30
|
|
20230927,133200,973612460,674,673,674,670,2080
|
|
20230927,133100,972218067,674,674,674,674,0
|
|
20230927,133000,972218067,674,675,675,673,1089
|
|
20230927,132900,971485041,675,674,675,674,51
|
|
20230927,132800,971450666,675,672,675,670,3511
|
|
20230927,132700,969096564,673,672,673,672,789
|
|
20230927,132600,968565568,673,673,673,673,0
|
|
20230927,132500,968565568,673,673,673,670,8477
|
|
20230927,132400,962871963,673,673,673,673,1000
|
|
20230927,132300,962198963,673,673,673,673,301
|
|
20230927,132200,961996390,674,676,676,674,1004
|
|
20230927,132100,961319691,676,676,676,674,316
|
|
20230927,132000,961106377,676,676,676,676,0
|
|
20230927,131900,961106377,676,677,677,676,915
|
|
20230927,131800,960487832,677,676,677,676,1126
|
|
20230927,131700,959726653,676,677,677,675,2385
|
|
20230927,131600,958114391,676,676,676,676,1442
|
|
20230927,131500,957139599,677,676,677,676,7
|
|
20230927,131400,957134865,676,676,676,676,242
|
|
20230927,131300,956971273,677,675,677,675,2
|
|
20230927,131200,956969921,675,676,677,675,1007
|
|
20230927,131100,956289184,677,676,677,676,405
|
|
20230927,131000,956015400,675,675,675,675,971
|
|
20230927,130900,955359975,675,672,675,672,2
|
|
20230927,130800,955358628,672,674,675,672,1039
|
|
20230927,130700,954659923,673,674,674,673,1966
|
|
20230927,130600,953336703,675,673,675,673,774
|
|
20230927,130500,952814780,671,674,674,671,1300
|
|
20230927,130400,951941646,674,673,674,673,3
|
|
20230927,130300,951939625,673,673,673,673,41
|
|
20230927,130200,951912032,674,673,674,673,2
|
|
20230927,130100,951910685,673,673,673,673,500
|
|
20230927,130000,951574185,674,672,674,672,2
|
|
20230927,125900,951572839,673,674,674,673,181
|
|
20230927,125800,951450878,674,674,674,674,100
|
|
20230927,125700,951383478,674,674,674,674,1
|
|
20230927,125600,951382804,673,673,673,673,1
|
|
20230927,125500,951382131,674,674,674,674,101
|
|
20230927,125400,951314057,674,674,674,674,977
|
|
20230927,125300,950655559,674,674,674,674,0
|
|
20230927,125200,950655559,674,674,674,674,0
|
|
20230927,125100,950655559,674,674,674,674,117
|
|
20230927,125000,950576701,674,674,674,674,7
|
|
20230927,124900,950571983,676,676,676,676,0
|
|
20230927,124800,950571983,676,676,676,676,0
|
|
20230927,124700,950571983,676,676,676,676,1
|
|
20230927,124600,950571307,672,674,674,672,238
|
|
20230927,124500,950410897,675,675,675,675,0
|
|
20230927,124400,950410897,675,672,675,672,2
|
|
20230927,124300,950409550,670,672,676,670,5974
|
|
20230927,124200,946405197,675,675,675,675,100
|
|
20230927,124100,946337697,672,672,672,672,1
|
|
20230927,124000,946337025,677,677,677,677,0
|
|
20230927,123900,946337025,677,677,677,677,0
|
|
20230927,123800,946337025,677,673,677,673,2
|
|
20230927,123700,946335675,672,673,673,672,263
|
|
20230927,123600,946158790,678,678,678,678,0
|
|
20230927,123500,946158790,678,676,678,671,11494
|
|
20230927,123400,938423421,676,676,676,676,17
|
|
20230927,123300,938411929,678,678,678,678,0
|
|
20230927,123200,938411929,678,678,678,678,17
|
|
20230927,123100,938400403,678,677,678,677,820
|
|
20230927,123000,937845262,675,675,675,675,0
|
|
20230927,122900,937845262,675,675,675,675,0
|
|
20230927,122800,937845262,675,675,675,675,0
|
|
20230927,122700,937845262,675,675,675,675,0
|
|
20230927,122600,937845262,675,675,675,675,0
|
|
20230927,122500,937845262,675,678,678,675,3621
|
|
20230927,122400,935400769,675,678,678,675,46
|
|
20230927,122300,935369584,678,678,678,678,0
|
|
20230927,122200,935369584,678,678,678,678,0
|
|
20230927,122100,935369584,678,678,678,678,20
|
|
20230927,122000,935356024,678,678,678,678,0
|
|
20230927,121900,935356024,678,678,678,678,2
|
|
20230927,121800,935354668,678,678,678,678,0
|
|
20230927,121700,935354668,678,678,678,678,300
|
|
20230927,121600,935151268,678,678,678,678,5
|
|
20230927,121500,935147878,678,676,678,676,538
|
|
20230927,121400,934784139,676,676,676,676,2205
|
|
20230927,121300,933293559,674,674,674,674,7800
|
|
20230927,121200,928036359,678,678,678,678,0
|
|
20230927,121100,928036359,678,678,678,678,27
|
|
20230927,121000,928018053,674,675,675,674,3200
|
|
20230927,120900,925860513,678,678,678,678,0
|
|
20230927,120800,925860513,678,676,678,674,1051
|
|
20230927,120700,925149973,676,675,676,675,201
|
|
20230927,120600,925014199,677,677,677,677,1
|
|
20230927,120500,925013522,677,675,677,675,2
|
|
20230927,120400,925012170,676,676,676,676,0
|
|
20230927,120300,925012170,676,677,677,676,9368
|
|
20230927,120200,918676403,678,677,678,677,5
|
|
20230927,120100,918673017,679,678,679,678,838
|
|
20230927,120000,918104852,678,678,678,678,862
|
|
20230927,115900,917520416,676,676,676,676,0
|
|
20230927,115800,917520416,676,678,678,676,34
|
|
20230927,115700,917497372,678,678,678,678,147
|
|
20230927,115600,917397706,678,678,678,678,200
|
|
20230927,115500,917262106,678,678,679,678,18
|
|
20230927,115400,917249901,679,679,679,679,53
|
|
20230927,115300,917213914,680,680,680,680,251
|
|
20230927,115200,917043234,680,680,680,680,3033
|
|
20230927,115100,914980794,679,676,679,676,5024
|
|
20230927,115000,911576480,676,676,676,676,0
|
|
20230927,114900,911576480,676,674,676,674,515
|
|
20230927,114800,911229292,675,675,675,675,0
|
|
20230927,114700,911229292,675,675,675,675,0
|
|
20230927,114600,911229292,675,675,675,675,376
|
|
20230927,114500,910975492,676,676,676,676,22
|
|
20230927,114400,910960620,676,676,676,676,809
|
|
20230927,114300,910413736,674,674,674,674,0
|
|
20230927,114200,910413736,674,676,676,674,36
|
|
20230927,114100,910389470,676,676,676,676,0
|
|
20230927,114000,910389470,676,676,676,676,402
|
|
20230927,113900,910117718,676,676,676,676,0
|
|
20230927,113800,910117718,676,676,676,676,0
|
|
20230927,113700,910117718,676,676,676,676,267
|
|
20230927,113600,909937226,677,677,677,677,0
|
|
20230927,113500,909937226,677,676,677,675,3
|
|
20230927,113400,909935198,677,677,677,677,0
|
|
20230927,113300,909935198,677,677,677,677,0
|
|
20230927,113200,909935198,677,677,677,677,1
|
|
20230927,113100,909934521,678,678,678,678,2
|
|
20230927,113000,909933165,674,678,678,674,157
|
|
20230927,112900,909826747,678,678,678,678,0
|
|
20230927,112800,909826747,678,678,678,678,0
|
|
20230927,112700,909826747,678,677,678,673,3148
|
|
20230927,112600,907692556,677,677,677,677,0
|
|
20230927,112500,907692556,677,677,677,677,0
|
|
20230927,112400,907692556,677,677,677,677,100
|
|
20230927,112300,907624856,677,674,678,671,39676
|
|
20230927,112200,880902079,675,678,678,675,6426
|
|
20230927,112100,876562090,678,679,679,678,91
|
|
20230927,112000,876500391,679,679,679,679,0
|
|
20230927,111900,876500391,679,679,679,679,6
|
|
20230927,111800,876496317,679,678,679,678,2069
|
|
20230927,111700,875091531,678,677,678,677,4290
|
|
20230927,111600,872184016,677,674,677,674,2
|
|
20230927,111500,872182665,675,675,675,675,0
|
|
20230927,111400,872182665,675,675,675,675,255
|
|
20230927,111300,872010540,678,678,678,678,0
|
|
20230927,111200,872010540,678,678,678,678,0
|
|
20230927,111100,872010540,678,674,678,674,2
|
|
20230927,111000,872009188,676,676,676,676,2282
|
|
20230927,110900,870466556,678,678,678,678,0
|
|
20230927,110800,870466556,678,678,678,678,0
|
|
20230927,110700,870466556,678,678,678,678,2
|
|
20230927,110600,870465200,674,674,674,674,0
|
|
20230927,110500,870465200,674,677,677,673,10947
|
|
20230927,110400,863083380,676,676,676,676,500
|
|
20230927,110300,862745380,679,679,679,679,1613
|
|
20230927,110200,861650153,675,677,677,675,2000
|
|
20230927,110100,860297437,677,677,677,677,70
|
|
20230927,110000,860250047,677,677,677,677,0
|
|
20230927,105900,860250047,677,677,677,677,200
|
|
20230927,105800,860114647,679,679,679,679,0
|
|
20230927,105700,860114647,679,679,679,677,1480
|
|
20230927,105600,859111692,679,679,679,679,541
|
|
20230927,105500,858744353,682,682,682,682,0
|
|
20230927,105400,858744353,682,682,682,682,0
|
|
20230927,105300,858744353,682,679,682,679,7980
|
|
20230927,105200,853316159,679,679,679,679,0
|
|
20230927,105100,853316159,679,678,679,678,1103
|
|
20230927,105000,852567425,675,677,677,675,1500
|
|
20230927,104900,851552623,680,680,680,680,710
|
|
20230927,104800,851069823,680,677,680,676,8045
|
|
20230927,104700,845619916,679,679,679,679,1174
|
|
20230927,104600,844822770,678,678,678,678,2511
|
|
20230927,104500,843120312,678,679,679,674,4013
|
|
20230927,104400,840409896,679,675,679,675,2
|
|
20230927,104300,840408542,675,677,679,674,8105
|
|
20230927,104200,834935222,677,678,678,677,1000
|
|
20230927,104100,834258195,677,678,678,677,748
|
|
20230927,104000,833751788,681,681,681,681,0
|
|
20230927,103900,833751788,681,681,681,681,6
|
|
20230927,103800,833747702,681,681,681,681,15
|
|
20230927,103700,833737487,676,676,676,676,0
|
|
20230927,103600,833737487,676,679,679,676,10443
|
|
20230927,103500,826661852,679,679,680,679,1403
|
|
20230927,103400,825709124,679,680,680,679,615
|
|
20230927,103300,825291529,680,680,680,680,0
|
|
20230927,103200,825291529,680,680,680,680,0
|
|
20230927,103100,825291529,680,682,682,680,2087
|
|
20230927,103000,823868797,681,679,681,676,2178
|
|
20230927,102900,822391252,682,677,682,676,7611
|
|
20230927,102800,817228530,677,679,680,677,64
|
|
20230927,102700,817185114,679,679,679,679,560
|
|
20230927,102600,816804874,679,678,679,678,969
|
|
20230927,102500,816147591,676,676,676,676,20
|
|
20230927,102400,816134071,675,678,678,675,242
|
|
20230927,102300,815970196,678,678,678,676,168
|
|
20230927,102200,815856418,678,678,678,678,50
|
|
20230927,102100,815822518,678,676,678,676,854
|
|
20230927,102000,815245200,676,676,676,674,160
|
|
20230927,101900,815137046,676,676,677,676,1001
|
|
20230927,101800,814459669,676,676,676,676,737
|
|
20230927,101700,813961457,674,677,677,674,1016
|
|
20230927,101600,813275577,675,677,677,675,1136
|
|
20230927,101500,812508755,675,676,677,675,1074
|
|
20230927,101400,811783668,676,676,676,674,514
|
|
20230927,101300,811436478,675,675,676,675,3300
|
|
20230927,101200,809208228,675,673,675,673,624
|
|
20230927,101100,808788210,675,674,675,671,6294
|
|
20230927,101000,804552213,674,675,675,674,2866
|
|
20230927,100900,802620302,674,674,674,673,929
|
|
20230927,100800,801994731,675,673,675,671,5498
|
|
20230927,100700,798299166,671,673,673,671,581
|
|
20230927,100600,797908463,673,672,674,671,2788
|
|
20230927,100500,796032826,671,670,673,669,3004
|
|
20230927,100400,794020141,669,670,670,669,130
|
|
20230927,100300,793933166,669,669,670,669,2279
|
|
20230927,100200,792408303,669,673,674,669,3431
|
|
20230927,100100,790100454,669,673,673,669,2145
|
|
20230927,100000,788665401,673,670,673,669,17792
|
|
20230927,095900,776749696,673,671,674,670,10207
|
|
20230927,095800,769909472,671,666,671,666,3136
|
|
20230927,095700,767813949,667,670,675,666,19275
|
|
20230927,095600,754945261,671,667,677,667,11371
|
|
20230927,095500,747329279,667,670,672,667,15868
|
|
20230927,095400,736720477,670,678,678,670,45782
|
|
20230927,095300,705912563,677,676,678,673,5762
|
|
20230927,095200,702011794,673,679,679,672,21301
|
|
20230927,095100,687665553,676,690,690,675,59192
|
|
20230927,095000,647367843,686,686,691,685,18486
|
|
20230927,094900,634636866,685,684,686,683,6962
|
|
20230927,094800,629867715,686,686,691,683,33276
|
|
20230927,094700,607059573,689,686,692,686,23077
|
|
20230927,094600,591183939,692,698,699,683,43741
|
|
20230927,094500,561013660,700,700,715,696,97219
|
|
20230927,094400,492646400,706,706,706,706,0
|
|
20230927,094300,492646400,706,694,706,692,54127
|
|
20230927,094200,454747981,694,692,694,691,9233
|
|
20230927,094100,448354750,692,688,694,688,24633
|
|
20230927,094000,431317765,688,686,689,683,15047
|
|
20230927,093900,421009781,690,688,690,686,2532
|
|
20230927,093800,419272163,689,692,692,687,6129
|
|
20230927,093700,415048244,692,689,692,687,10793
|
|
20230927,093600,407592886,686,688,690,684,25784
|
|
20230927,093500,389830765,688,679,688,679,48561
|
|
20230927,093400,356582590,679,679,680,674,10353
|
|
20230927,093300,349553328,667,678,679,667,8656
|
|
20230927,093200,343737868,675,678,678,674,5965
|
|
20230927,093100,339712429,680,680,681,678,8353
|
|
20230927,093000,334039284,681,679,681,675,6175
|
|
20230927,092900,329853818,679,678,679,674,1855
|
|
20230927,092800,328599839,679,679,680,678,2820
|
|
20230927,092700,326684801,680,673,680,673,4767
|
|
20230927,092600,323461902,674,674,677,674,1181
|
|
20230927,092500,322665890,674,677,677,674,939
|
|
20230927,092400,322030190,677,677,678,673,5870
|
|
20230927,092300,318072592,678,679,683,676,2142
|
|
20230927,092200,316616207,683,684,685,679,7101
|
|
20230927,092100,311774857,685,680,685,678,4914
|
|
20230927,092000,308423392,680,682,682,676,2746
|
|
20230927,091900,306560396,682,676,683,673,29827
|
|
20230927,091800,286291191,671,675,675,671,4648
|
|
20230927,091700,283155721,676,675,676,674,2198
|
|
20230927,091600,281672410,675,675,675,675,0
|
|
20230927,091500,281672410,675,675,677,675,2220
|
|
20230927,091400,280173906,675,677,677,675,786
|
|
20230927,091300,279641854,677,671,677,671,10383
|
|
20230927,091200,272654481,671,672,677,671,8560
|
|
20230927,091100,266890137,675,671,677,670,22718
|
|
20230927,091000,251628328,671,675,675,671,2896
|
|
20230927,090900,249676989,677,678,682,677,22917
|
|
20230927,090800,234123991,680,673,680,673,24358
|
|
20230927,090700,217682586,671,675,678,671,14603
|
|
20230927,090600,207838125,676,661,676,661,29450
|
|
20230927,090500,188175926,660,661,661,660,5264
|
|
20230927,090400,184701422,662,654,663,650,31398
|
|
20230927,090300,164075383,651,666,668,649,77994
|
|
20230927,090200,113172932,665,657,668,651,37700
|
|
20230927,090100,88266495,650,650,657,650,25387
|
|
20230927,090000,71687534,648,642,654,642,111279
|