655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,195200,265862559,975,975,975,975,4335
|
|
20230911,195100,265862559,975,975,975,975,0
|
|
20230911,195000,265862559,975,975,975,975,0
|
|
20230911,194900,265862559,975,975,975,975,0
|
|
20230911,194800,265862559,975,975,975,975,0
|
|
20230911,194700,265862559,975,975,975,975,0
|
|
20230911,194600,265862559,975,975,975,975,0
|
|
20230911,194500,265862559,975,975,975,975,0
|
|
20230911,194400,265862559,975,975,975,975,0
|
|
20230911,194300,265862559,975,975,975,975,0
|
|
20230911,194200,265862559,975,975,975,975,0
|
|
20230911,194100,265862559,975,975,975,975,0
|
|
20230911,194000,265862559,975,975,975,975,0
|
|
20230911,193900,265862559,975,975,975,975,0
|
|
20230911,193800,265862559,975,975,975,975,0
|
|
20230911,193700,265862559,975,975,975,975,0
|
|
20230911,193600,265862559,975,975,975,975,0
|
|
20230911,193500,265862559,975,975,975,975,0
|
|
20230911,193400,265862559,975,975,975,975,0
|
|
20230911,193300,265862559,975,975,975,975,0
|
|
20230911,193200,265862559,975,975,975,975,0
|
|
20230911,193100,265862559,975,975,975,975,0
|
|
20230911,193000,265862559,975,975,975,975,0
|
|
20230911,192900,265862559,975,975,975,975,0
|
|
20230911,192800,265862559,975,975,975,975,0
|
|
20230911,192700,265862559,975,975,975,975,0
|
|
20230911,192600,265862559,975,975,975,975,0
|
|
20230911,192500,265862559,975,975,975,975,0
|
|
20230911,192400,265862559,975,975,975,975,0
|
|
20230911,192300,265862559,975,975,975,975,0
|
|
20230911,192200,265862559,975,975,975,975,4335
|
|
20230911,192100,265862559,975,975,975,975,0
|
|
20230911,192000,265862559,975,975,975,975,0
|
|
20230911,191900,265862559,975,975,975,975,0
|
|
20230911,191800,265862559,975,975,975,975,0
|
|
20230911,191700,265862559,975,975,975,975,0
|
|
20230911,191600,265862559,975,975,975,975,0
|
|
20230911,191500,265862559,975,975,975,975,0
|
|
20230911,191400,265862559,975,975,975,975,0
|
|
20230911,191300,265862559,975,975,975,975,0
|
|
20230911,191200,265862559,975,975,975,975,0
|
|
20230911,191100,265862559,975,975,975,975,0
|
|
20230911,191000,265862559,975,975,975,975,0
|
|
20230911,190900,265862559,975,975,975,975,0
|
|
20230911,190800,265862559,975,975,975,975,0
|
|
20230911,190700,265862559,975,975,975,975,0
|
|
20230911,190600,265862559,975,975,975,975,0
|
|
20230911,190500,265862559,975,975,975,975,0
|
|
20230911,190400,265862559,975,975,975,975,0
|
|
20230911,190300,265862559,975,975,975,975,0
|
|
20230911,190200,265862559,975,975,975,975,0
|
|
20230911,190100,265862559,975,975,975,975,0
|
|
20230911,190000,265862559,975,975,975,975,0
|
|
20230911,185900,265862559,975,975,975,975,0
|
|
20230911,185800,265862559,975,975,975,975,0
|
|
20230911,185700,265862559,975,975,975,975,0
|
|
20230911,185600,265862559,975,975,975,975,0
|
|
20230911,185500,265862559,975,975,975,975,0
|
|
20230911,185400,265862559,975,975,975,975,0
|
|
20230911,185300,265862559,975,975,975,975,0
|
|
20230911,185200,265862559,975,975,975,975,4335
|
|
20230911,185100,265862559,975,975,975,975,0
|
|
20230911,185000,265862559,975,975,975,975,0
|
|
20230911,184900,265862559,975,975,975,975,0
|
|
20230911,184800,265862559,975,975,975,975,0
|
|
20230911,184700,265862559,975,975,975,975,0
|
|
20230911,184600,265862559,975,975,975,975,0
|
|
20230911,184500,265862559,975,975,975,975,0
|
|
20230911,184400,265862559,975,975,975,975,0
|
|
20230911,184300,265862559,975,975,975,975,0
|
|
20230911,184200,265862559,975,975,975,975,0
|
|
20230911,184100,265862559,975,975,975,975,0
|
|
20230911,184000,265862559,975,975,975,975,0
|
|
20230911,183900,265862559,975,975,975,975,0
|
|
20230911,183800,265862559,975,975,975,975,0
|
|
20230911,183700,265862559,975,975,975,975,0
|
|
20230911,183600,265862559,975,975,975,975,0
|
|
20230911,183500,265862559,975,975,975,975,0
|
|
20230911,183400,265862559,975,975,975,975,0
|
|
20230911,183300,265862559,975,975,975,975,0
|
|
20230911,183200,265862559,975,975,975,975,0
|
|
20230911,183100,265862559,975,975,975,975,0
|
|
20230911,183000,265862559,975,975,975,975,0
|
|
20230911,182900,265862559,975,975,975,975,0
|
|
20230911,182800,265862559,975,975,975,975,0
|
|
20230911,182700,265862559,975,975,975,975,0
|
|
20230911,182600,265862559,975,975,975,975,0
|
|
20230911,182500,265862559,975,975,975,975,0
|
|
20230911,182400,265862559,975,975,975,975,0
|
|
20230911,182300,265862559,975,975,975,975,0
|
|
20230911,182200,265862559,975,975,975,975,4335
|
|
20230911,182100,265862559,975,975,975,975,0
|
|
20230911,182000,265862559,975,975,975,975,0
|
|
20230911,181900,265862559,975,975,975,975,0
|
|
20230911,181800,265862559,975,975,975,975,0
|
|
20230911,181700,265862559,975,975,975,975,0
|
|
20230911,181600,265862559,975,975,975,975,0
|
|
20230911,181500,265862559,975,975,975,975,0
|
|
20230911,181400,265862559,975,975,975,975,0
|
|
20230911,181300,265862559,975,975,975,975,0
|
|
20230911,181200,265862559,975,975,975,975,0
|
|
20230911,181100,265862559,975,975,975,975,0
|
|
20230911,181000,265862559,975,975,975,975,0
|
|
20230911,180900,265862559,975,975,975,975,0
|
|
20230911,180800,265862559,975,975,975,975,0
|
|
20230911,180700,265862559,975,975,975,975,0
|
|
20230911,180600,265862559,975,975,975,975,0
|
|
20230911,180500,265862559,975,975,975,975,0
|
|
20230911,180400,265862559,975,975,975,975,0
|
|
20230911,180300,265862559,975,975,975,975,0
|
|
20230911,180200,265862559,975,975,975,975,0
|
|
20230911,180100,265862559,975,975,975,975,0
|
|
20230911,180000,265862559,975,975,975,975,0
|
|
20230911,175900,265862559,975,975,975,975,0
|
|
20230911,175800,265862559,975,975,975,975,0
|
|
20230911,175700,265862559,975,975,975,975,0
|
|
20230911,175600,265862559,975,975,975,975,0
|
|
20230911,175500,265862559,975,975,975,975,0
|
|
20230911,175400,265862559,975,975,975,975,0
|
|
20230911,175300,265862559,975,975,975,975,0
|
|
20230911,175200,265862559,975,975,975,975,4335
|
|
20230911,175100,265862559,975,975,975,975,0
|
|
20230911,175000,265862559,975,975,975,975,0
|
|
20230911,174900,265862559,975,975,975,975,0
|
|
20230911,174800,265862559,975,975,975,975,0
|
|
20230911,174700,265862559,975,975,975,975,0
|
|
20230911,174600,265862559,975,975,975,975,0
|
|
20230911,174500,265862559,975,975,975,975,0
|
|
20230911,174400,265862559,975,975,975,975,0
|
|
20230911,174300,265862559,975,975,975,975,0
|
|
20230911,174200,265862559,975,975,975,975,0
|
|
20230911,174100,265862559,975,975,975,975,0
|
|
20230911,174000,265862559,975,975,975,975,0
|
|
20230911,173900,265862559,975,975,975,975,0
|
|
20230911,173800,265862559,975,975,975,975,0
|
|
20230911,173700,265862559,975,975,975,975,0
|
|
20230911,173600,265862559,975,975,975,975,0
|
|
20230911,173500,265862559,975,975,975,975,0
|
|
20230911,173400,265862559,975,975,975,975,0
|
|
20230911,173300,265862559,975,975,975,975,0
|
|
20230911,173200,265862559,975,975,975,975,0
|
|
20230911,173100,265862559,975,975,975,975,0
|
|
20230911,173000,265862559,975,975,975,975,0
|
|
20230911,172900,265862559,975,975,975,975,0
|
|
20230911,172800,265862559,975,975,975,975,0
|
|
20230911,172700,265862559,975,975,975,975,0
|
|
20230911,172600,265862559,975,975,975,975,0
|
|
20230911,172500,265862559,975,975,975,975,0
|
|
20230911,172400,265862559,975,975,975,975,0
|
|
20230911,172300,265862559,975,975,975,975,0
|
|
20230911,172200,265862559,975,975,975,975,4335
|
|
20230911,172100,265862559,975,975,975,975,0
|
|
20230911,172000,265862559,975,975,975,975,0
|
|
20230911,171900,265862559,975,975,975,975,0
|
|
20230911,171800,265862559,975,975,975,975,0
|
|
20230911,171700,265862559,975,975,975,975,0
|
|
20230911,171600,265862559,975,975,975,975,0
|
|
20230911,171500,265862559,975,975,975,975,0
|
|
20230911,171400,265862559,975,975,975,975,0
|
|
20230911,171300,265862559,975,975,975,975,0
|
|
20230911,171200,265862559,975,975,975,975,0
|
|
20230911,171100,265862559,975,975,975,975,0
|
|
20230911,171000,265862559,975,975,975,975,0
|
|
20230911,170900,265862559,975,975,975,975,0
|
|
20230911,170800,265862559,975,975,975,975,0
|
|
20230911,170700,265862559,975,975,975,975,0
|
|
20230911,170600,265862559,975,975,975,975,0
|
|
20230911,170500,265862559,975,975,975,975,0
|
|
20230911,170400,265862559,975,975,975,975,0
|
|
20230911,170300,265862559,975,975,975,975,0
|
|
20230911,170200,265862559,975,975,975,975,0
|
|
20230911,170100,265862559,975,975,975,975,0
|
|
20230911,170000,265862559,975,975,975,975,0
|
|
20230911,165900,265862559,975,975,975,975,0
|
|
20230911,165800,265862559,975,975,975,975,0
|
|
20230911,165700,265862559,975,975,975,975,0
|
|
20230911,165600,265862559,975,975,975,975,0
|
|
20230911,165500,265862559,975,975,975,975,0
|
|
20230911,165400,265862559,975,975,975,975,0
|
|
20230911,165300,265862559,975,975,975,975,0
|
|
20230911,165200,265862559,975,975,975,975,4335
|
|
20230911,165100,265862559,975,975,975,975,0
|
|
20230911,165000,265862559,975,975,975,975,0
|
|
20230911,164900,265862559,975,975,975,975,0
|
|
20230911,164800,265862559,975,975,975,975,0
|
|
20230911,164700,265862559,975,975,975,975,0
|
|
20230911,164600,265862559,975,975,975,975,0
|
|
20230911,164500,265862559,975,975,975,975,0
|
|
20230911,164400,265862559,975,975,975,975,0
|
|
20230911,164300,265862559,975,975,975,975,0
|
|
20230911,164200,265862559,975,975,975,975,0
|
|
20230911,164100,265862559,975,975,975,975,0
|
|
20230911,164000,265862559,975,975,975,975,0
|
|
20230911,163900,265862559,975,975,975,975,0
|
|
20230911,163800,265862559,975,975,975,975,0
|
|
20230911,163700,265862559,975,975,975,975,0
|
|
20230911,163600,265862559,975,975,975,975,0
|
|
20230911,163500,265862559,975,975,975,975,0
|
|
20230911,163400,265862559,975,975,975,975,0
|
|
20230911,163300,265862559,975,975,975,975,0
|
|
20230911,163200,265862559,975,975,975,975,0
|
|
20230911,163100,265862559,975,975,975,975,0
|
|
20230911,163000,265862559,975,975,975,975,0
|
|
20230911,162900,265862559,975,975,975,975,0
|
|
20230911,162800,265862559,975,975,975,975,0
|
|
20230911,162700,265862559,975,975,975,975,0
|
|
20230911,162600,265862559,975,975,975,975,0
|
|
20230911,162500,265862559,975,975,975,975,0
|
|
20230911,162400,265862559,975,975,975,975,0
|
|
20230911,162300,265862559,975,975,975,975,0
|
|
20230911,162200,265862559,975,975,975,975,4335
|
|
20230911,162100,265862559,975,975,975,975,0
|
|
20230911,162000,265862559,975,975,975,975,0
|
|
20230911,161900,265862559,975,975,975,975,0
|
|
20230911,161800,265862559,975,975,975,975,0
|
|
20230911,161700,265862559,975,975,975,975,0
|
|
20230911,161600,265862559,975,975,975,975,0
|
|
20230911,161500,265862559,975,975,975,975,0
|
|
20230911,161400,265862559,975,975,975,975,0
|
|
20230911,161300,265862559,975,975,975,975,0
|
|
20230911,161200,265862559,975,975,975,975,0
|
|
20230911,161100,265862559,975,975,975,975,0
|
|
20230911,161000,265862559,975,975,975,975,0
|
|
20230911,160900,265862559,975,975,975,975,0
|
|
20230911,160800,265862559,975,975,975,975,0
|
|
20230911,160700,265862559,975,975,975,975,0
|
|
20230911,160600,265862559,975,975,975,975,0
|
|
20230911,160500,265862559,975,975,975,975,0
|
|
20230911,160400,265862559,975,975,975,975,0
|
|
20230911,160300,265862559,975,975,975,975,0
|
|
20230911,160200,265862559,975,975,975,975,0
|
|
20230911,160100,265862559,975,975,975,975,0
|
|
20230911,160000,265862559,975,975,975,975,0
|
|
20230911,155900,265862559,975,975,975,975,0
|
|
20230911,155800,265862559,975,975,975,975,0
|
|
20230911,155700,265862559,975,975,975,975,0
|
|
20230911,155600,265862559,975,975,975,975,0
|
|
20230911,155500,265862559,975,975,975,975,0
|
|
20230911,155400,265862559,975,975,975,975,0
|
|
20230911,155300,265862559,975,975,975,975,0
|
|
20230911,155200,265862559,975,975,975,975,4335
|
|
20230911,155100,265862559,975,975,975,975,0
|
|
20230911,155000,265862559,975,975,975,975,0
|
|
20230911,154900,265862559,975,975,975,975,0
|
|
20230911,154800,265862559,975,975,975,975,0
|
|
20230911,154700,265862559,975,975,975,975,0
|
|
20230911,154600,265862559,975,975,975,975,0
|
|
20230911,154500,265862559,975,975,975,975,0
|
|
20230911,154400,265862559,975,975,975,975,0
|
|
20230911,154300,265862559,975,975,975,975,0
|
|
20230911,154200,265862559,975,975,975,975,0
|
|
20230911,154100,265862559,975,975,975,975,0
|
|
20230911,154000,265862559,975,975,975,975,0
|
|
20230911,153900,265862559,975,975,975,975,0
|
|
20230911,153800,265862559,975,975,975,975,0
|
|
20230911,153700,265862559,975,975,975,975,0
|
|
20230911,153600,265862559,975,975,975,975,0
|
|
20230911,153500,265862559,975,975,975,975,0
|
|
20230911,153400,265862559,975,975,975,975,0
|
|
20230911,153300,265862559,975,975,975,975,0
|
|
20230911,153200,265862559,975,975,975,975,0
|
|
20230911,153100,265862559,975,975,975,975,0
|
|
20230911,153000,265862559,975,975,975,975,4335
|
|
20230911,152900,261635934,970,970,970,970,0
|
|
20230911,152800,261635934,970,970,970,970,0
|
|
20230911,152700,261635934,970,970,970,970,0
|
|
20230911,152600,261635934,970,970,970,970,0
|
|
20230911,152500,261635934,970,970,970,970,0
|
|
20230911,152400,261635934,970,970,970,970,0
|
|
20230911,152300,261635934,970,970,970,970,0
|
|
20230911,152200,261635934,970,970,970,970,0
|
|
20230911,152100,261635934,970,970,970,970,0
|
|
20230911,152000,261635934,970,970,970,970,0
|
|
20230911,151900,261635934,970,968,970,967,1204
|
|
20230911,151800,260470663,968,968,968,968,39
|
|
20230911,151700,260432911,970,970,970,970,0
|
|
20230911,151600,260432911,970,970,970,970,1
|
|
20230911,151500,260431941,969,969,969,969,45
|
|
20230911,151400,260388336,969,970,970,968,546
|
|
20230911,151300,259859761,970,970,970,970,0
|
|
20230911,151200,259859761,970,970,970,970,50
|
|
20230911,151100,259811261,970,970,970,970,3
|
|
20230911,151000,259808351,970,970,970,970,0
|
|
20230911,150900,259808351,970,970,970,970,0
|
|
20230911,150800,259808351,970,970,970,970,10
|
|
20230911,150700,259798651,976,976,976,976,0
|
|
20230911,150600,259798651,976,976,976,976,0
|
|
20230911,150500,259798651,976,976,976,976,0
|
|
20230911,150400,259798651,976,976,976,976,0
|
|
20230911,150300,259798651,976,976,976,976,0
|
|
20230911,150200,259798651,976,976,976,976,119
|
|
20230911,150100,259682507,976,969,978,969,4416
|
|
20230911,150000,255386182,969,969,969,969,0
|
|
20230911,145900,255386182,969,969,969,969,0
|
|
20230911,145800,255386182,969,969,969,969,0
|
|
20230911,145700,255386182,969,969,969,969,1
|
|
20230911,145600,255385213,965,966,966,965,4000
|
|
20230911,145500,251522606,966,967,967,966,1000
|
|
20230911,145400,250556597,970,970,970,970,0
|
|
20230911,145300,250556597,970,970,970,970,0
|
|
20230911,145200,250556597,970,970,970,970,0
|
|
20230911,145100,250556597,970,970,970,970,2
|
|
20230911,145000,250554657,969,969,969,969,0
|
|
20230911,144900,250554657,969,969,969,969,0
|
|
20230911,144800,250554657,969,969,969,969,0
|
|
20230911,144700,250554657,969,969,969,969,0
|
|
20230911,144600,250554657,969,969,969,969,139
|
|
20230911,144500,250419966,970,970,970,970,0
|
|
20230911,144400,250419966,970,967,970,966,515
|
|
20230911,144300,249922448,970,970,970,970,0
|
|
20230911,144200,249922448,970,970,970,970,0
|
|
20230911,144100,249922448,970,970,970,970,0
|
|
20230911,144000,249922448,970,970,970,970,1095
|
|
20230911,143900,248860298,970,970,970,970,2
|
|
20230911,143800,248858358,970,970,970,970,0
|
|
20230911,143700,248858358,970,970,970,970,0
|
|
20230911,143600,248858358,970,970,970,970,0
|
|
20230911,143500,248858358,970,970,970,970,0
|
|
20230911,143400,248858358,970,970,970,970,0
|
|
20230911,143300,248858358,970,970,970,970,3
|
|
20230911,143200,248855448,970,970,970,970,56
|
|
20230911,143100,248801128,970,970,970,970,0
|
|
20230911,143000,248801128,970,970,970,970,0
|
|
20230911,142900,248801128,970,970,970,970,0
|
|
20230911,142800,248801128,970,970,970,970,0
|
|
20230911,142700,248801128,970,970,970,970,0
|
|
20230911,142600,248801128,970,970,970,970,0
|
|
20230911,142500,248801128,970,970,970,970,0
|
|
20230911,142400,248801128,970,966,970,966,10
|
|
20230911,142300,248791448,969,969,969,969,0
|
|
20230911,142200,248791448,969,969,969,969,0
|
|
20230911,142100,248791448,969,969,969,969,1
|
|
20230911,142000,248790479,966,966,966,966,1196
|
|
20230911,141900,247635143,971,971,971,971,2
|
|
20230911,141800,247633201,965,965,965,965,0
|
|
20230911,141700,247633201,965,965,965,965,1580
|
|
20230911,141600,246108501,965,967,967,965,12895
|
|
20230911,141500,233663166,974,974,974,974,0
|
|
20230911,141400,233663166,974,974,974,974,0
|
|
20230911,141300,233663166,974,974,974,974,0
|
|
20230911,141200,233663166,974,974,974,974,0
|
|
20230911,141100,233663166,974,974,974,974,0
|
|
20230911,141000,233663166,974,974,974,974,0
|
|
20230911,140900,233663166,974,974,974,974,0
|
|
20230911,140800,233663166,974,974,974,974,1001
|
|
20230911,140700,232688192,967,967,967,967,1757
|
|
20230911,140600,230989173,968,967,968,965,2389
|
|
20230911,140500,228683662,968,968,968,968,351
|
|
20230911,140400,228343894,968,968,968,968,112
|
|
20230911,140300,228235478,970,970,970,970,300
|
|
20230911,140200,227944478,968,970,970,968,567
|
|
20230911,140100,227395547,970,973,973,970,2148
|
|
20230911,140000,225309003,976,972,976,972,40
|
|
20230911,135900,225270034,972,969,983,969,4340
|
|
20230911,135800,221057334,970,972,972,970,1506
|
|
20230911,135700,219596131,974,982,982,970,10553
|
|
20230911,135600,209317417,983,966,985,966,65053
|
|
20230911,135500,145971380,966,966,966,966,0
|
|
20230911,135400,145971380,966,967,967,965,1662
|
|
20230911,135300,144367487,966,966,966,966,1600
|
|
20230911,135200,142821887,967,967,967,967,103
|
|
20230911,135100,142722286,967,967,967,967,0
|
|
20230911,135000,142722286,967,967,967,967,0
|
|
20230911,134900,142722286,967,967,967,967,0
|
|
20230911,134800,142722286,967,967,967,967,0
|
|
20230911,134700,142722286,967,967,967,967,0
|
|
20230911,134600,142722286,967,967,967,967,1
|
|
20230911,134500,142721319,966,966,966,966,0
|
|
20230911,134400,142721319,966,966,966,966,649
|
|
20230911,134300,142094385,967,967,967,967,0
|
|
20230911,134200,142094385,967,967,967,967,0
|
|
20230911,134100,142094385,967,967,967,967,6
|
|
20230911,134000,142088583,967,967,967,967,0
|
|
20230911,133900,142088583,967,967,967,967,0
|
|
20230911,133800,142088583,967,967,967,967,4
|
|
20230911,133700,142084715,967,967,967,967,0
|
|
20230911,133600,142084715,967,967,967,967,0
|
|
20230911,133500,142084715,967,967,967,967,0
|
|
20230911,133400,142084715,967,967,967,967,0
|
|
20230911,133300,142084715,967,967,967,967,0
|
|
20230911,133200,142084715,967,967,967,967,0
|
|
20230911,133100,142084715,967,967,967,967,0
|
|
20230911,133000,142084715,967,967,967,967,0
|
|
20230911,132900,142084715,967,967,967,967,0
|
|
20230911,132800,142084715,967,967,967,967,2
|
|
20230911,132700,142082781,967,967,967,967,0
|
|
20230911,132600,142082781,967,967,967,967,23
|
|
20230911,132500,142060540,967,966,967,966,41
|
|
20230911,132400,142020913,967,967,967,967,39
|
|
20230911,132300,141983200,967,967,967,967,0
|
|
20230911,132200,141983200,967,967,967,967,0
|
|
20230911,132100,141983200,967,967,967,967,0
|
|
20230911,132000,141983200,967,967,967,967,0
|
|
20230911,131900,141983200,967,967,967,967,0
|
|
20230911,131800,141983200,967,967,967,967,0
|
|
20230911,131700,141983200,967,967,967,967,0
|
|
20230911,131600,141983200,967,967,967,967,64
|
|
20230911,131500,141921312,967,967,967,967,0
|
|
20230911,131400,141921312,967,967,967,967,0
|
|
20230911,131300,141921312,967,967,967,967,0
|
|
20230911,131200,141921312,967,967,967,967,0
|
|
20230911,131100,141921312,967,967,967,967,0
|
|
20230911,131000,141921312,967,967,967,967,0
|
|
20230911,130900,141921312,967,967,967,967,0
|
|
20230911,130800,141921312,967,967,967,967,144
|
|
20230911,130700,141782064,967,966,967,965,1032
|
|
20230911,130600,140785917,967,967,967,967,1
|
|
20230911,130500,140784950,967,967,967,967,2800
|
|
20230911,130400,138077350,967,966,967,966,2
|
|
20230911,130300,138075417,967,967,967,967,0
|
|
20230911,130200,138075417,967,967,967,967,0
|
|
20230911,130100,138075417,967,967,967,967,0
|
|
20230911,130000,138075417,967,967,967,967,0
|
|
20230911,125900,138075417,967,967,967,967,26
|
|
20230911,125800,138050275,967,967,967,967,0
|
|
20230911,125700,138050275,967,966,967,966,43
|
|
20230911,125600,138008701,967,967,967,967,0
|
|
20230911,125500,138008701,967,967,967,967,0
|
|
20230911,125400,138008701,967,967,967,967,0
|
|
20230911,125300,138008701,967,967,967,967,0
|
|
20230911,125200,138008701,967,967,967,967,1
|
|
20230911,125100,138007734,966,966,966,966,1
|
|
20230911,125000,138006768,967,967,967,967,180
|
|
20230911,124900,137832708,968,968,968,968,1
|
|
20230911,124800,137831740,967,967,967,967,2700
|
|
20230911,124700,135220840,967,967,967,967,0
|
|
20230911,124600,135220840,967,967,967,967,0
|
|
20230911,124500,135220840,967,967,967,967,0
|
|
20230911,124400,135220840,967,967,967,967,0
|
|
20230911,124300,135220840,967,967,967,967,0
|
|
20230911,124200,135220840,967,966,967,966,2
|
|
20230911,124100,135218907,966,966,966,966,0
|
|
20230911,124000,135218907,966,966,966,966,0
|
|
20230911,123900,135218907,966,966,966,966,20
|
|
20230911,123800,135199587,967,967,967,967,0
|
|
20230911,123700,135199587,967,967,967,967,0
|
|
20230911,123600,135199587,967,967,967,967,88
|
|
20230911,123500,135114491,967,967,967,967,51
|
|
20230911,123400,135065174,965,965,965,965,0
|
|
20230911,123300,135065174,965,965,965,965,100
|
|
20230911,123200,134968674,965,966,966,965,3115
|
|
20230911,123100,131962501,966,966,966,966,9
|
|
20230911,123000,131953807,967,967,967,967,0
|
|
20230911,122900,131953807,967,967,967,967,2260
|
|
20230911,122800,129768387,968,968,968,968,32
|
|
20230911,122700,129737411,968,968,968,968,43
|
|
20230911,122600,129695787,968,968,968,968,36
|
|
20230911,122500,129660939,968,968,968,968,0
|
|
20230911,122400,129660939,968,968,968,968,1
|
|
20230911,122300,129659971,968,968,968,968,0
|
|
20230911,122200,129659971,968,968,968,968,0
|
|
20230911,122100,129659971,968,968,968,968,0
|
|
20230911,122000,129659971,968,968,968,968,0
|
|
20230911,121900,129659971,968,968,968,968,0
|
|
20230911,121800,129659971,968,968,968,968,0
|
|
20230911,121700,129659971,968,968,968,968,1
|
|
20230911,121600,129659003,968,968,968,968,1
|
|
20230911,121500,129658035,965,967,968,965,29286
|
|
20230911,121400,101342454,967,967,967,967,0
|
|
20230911,121300,101342454,967,967,967,967,1
|
|
20230911,121200,101341487,966,966,966,966,0
|
|
20230911,121100,101341487,966,966,966,966,6729
|
|
20230911,121000,94841273,965,965,965,965,0
|
|
20230911,120900,94841273,965,965,965,965,0
|
|
20230911,120800,94841273,965,965,965,965,0
|
|
20230911,120700,94841273,965,965,965,965,0
|
|
20230911,120600,94841273,965,965,965,965,0
|
|
20230911,120500,94841273,965,965,965,965,0
|
|
20230911,120400,94841273,965,965,965,965,0
|
|
20230911,120300,94841273,965,965,965,965,0
|
|
20230911,120200,94841273,965,965,965,965,1411
|
|
20230911,120100,93479658,966,966,966,966,0
|
|
20230911,120000,93479658,966,966,966,966,0
|
|
20230911,115900,93479658,966,966,966,966,0
|
|
20230911,115800,93479658,966,966,966,966,0
|
|
20230911,115700,93479658,966,966,966,966,0
|
|
20230911,115600,93479658,966,966,966,966,0
|
|
20230911,115500,93479658,966,966,966,966,10
|
|
20230911,115400,93469998,966,966,966,966,43
|
|
20230911,115300,93428460,965,965,965,965,3002
|
|
20230911,115200,90531530,965,965,965,965,0
|
|
20230911,115100,90531530,965,965,965,965,0
|
|
20230911,115000,90531530,965,965,965,965,80
|
|
20230911,114900,90454330,966,966,966,966,0
|
|
20230911,114800,90454330,966,966,966,966,0
|
|
20230911,114700,90454330,966,966,966,966,0
|
|
20230911,114600,90454330,966,966,966,966,0
|
|
20230911,114500,90454330,966,966,966,966,0
|
|
20230911,114400,90454330,966,966,966,966,3
|
|
20230911,114300,90451432,966,966,966,966,37
|
|
20230911,114200,90415690,965,965,965,965,0
|
|
20230911,114100,90415690,965,965,965,965,0
|
|
20230911,114000,90415690,965,966,966,965,13871
|
|
20230911,113900,77030144,965,965,965,965,0
|
|
20230911,113800,77030144,965,965,965,965,0
|
|
20230911,113700,77030144,965,965,965,965,0
|
|
20230911,113600,77030144,965,966,966,965,5220
|
|
20230911,113500,71987625,966,966,966,966,1
|
|
20230911,113400,71986659,967,967,967,967,29
|
|
20230911,113300,71958616,966,966,966,966,0
|
|
20230911,113200,71958616,966,966,966,966,0
|
|
20230911,113100,71958616,966,966,966,966,0
|
|
20230911,113000,71958616,966,966,966,966,6
|
|
20230911,112900,71952820,967,967,967,967,543
|
|
20230911,112800,71427739,967,967,967,967,0
|
|
20230911,112700,71427739,967,967,967,967,0
|
|
20230911,112600,71427739,967,968,968,967,118
|
|
20230911,112500,71313516,969,969,969,969,0
|
|
20230911,112400,71313516,969,969,969,969,0
|
|
20230911,112300,71313516,969,969,969,969,1
|
|
20230911,112200,71312547,968,968,968,968,2
|
|
20230911,112100,71310611,968,968,968,968,1
|
|
20230911,112000,71309643,970,970,970,970,0
|
|
20230911,111900,71309643,970,970,970,970,0
|
|
20230911,111800,71309643,970,970,970,970,0
|
|
20230911,111700,71309643,970,970,970,970,0
|
|
20230911,111600,71309643,970,966,970,966,11344
|
|
20230911,111500,60351335,966,968,968,966,2534
|
|
20230911,111400,57903398,970,970,970,970,0
|
|
20230911,111300,57903398,970,970,970,970,0
|
|
20230911,111200,57903398,970,970,970,970,0
|
|
20230911,111100,57903398,970,970,970,970,0
|
|
20230911,111000,57903398,970,970,970,970,0
|
|
20230911,110900,57903398,970,970,970,970,0
|
|
20230911,110800,57903398,970,970,970,970,1
|
|
20230911,110700,57902428,971,971,971,971,0
|
|
20230911,110600,57902428,971,971,971,971,0
|
|
20230911,110500,57902428,971,971,971,971,6715
|
|
20230911,110400,51382163,967,967,967,967,0
|
|
20230911,110300,51382163,967,970,970,967,20
|
|
20230911,110200,51362772,971,971,971,971,13
|
|
20230911,110100,51350149,972,972,972,972,0
|
|
20230911,110000,51350149,972,972,972,972,0
|
|
20230911,105900,51350149,972,972,972,972,2
|
|
20230911,105800,51348205,972,972,972,972,0
|
|
20230911,105700,51348205,972,972,972,972,6369
|
|
20230911,105600,45157537,973,973,973,973,0
|
|
20230911,105500,45157537,973,973,973,972,11
|
|
20230911,105400,45146835,972,972,972,972,0
|
|
20230911,105300,45146835,972,972,972,972,0
|
|
20230911,105200,45146835,972,972,972,972,0
|
|
20230911,105100,45146835,972,971,972,971,3466
|
|
20230911,105000,41778875,972,972,972,972,10
|
|
20230911,104900,41769155,972,972,972,972,0
|
|
20230911,104800,41769155,972,972,972,972,0
|
|
20230911,104700,41769155,972,972,972,972,0
|
|
20230911,104600,41769155,972,972,972,972,0
|
|
20230911,104500,41769155,972,972,972,972,2
|
|
20230911,104400,41767211,972,972,972,972,638
|
|
20230911,104300,41147075,971,971,971,971,0
|
|
20230911,104200,41147075,971,968,971,968,2048
|
|
20230911,104100,39161793,967,967,967,967,443
|
|
20230911,104000,38733412,966,966,966,966,0
|
|
20230911,103900,38733412,966,966,966,966,643
|
|
20230911,103800,38112274,966,966,966,966,2044
|
|
20230911,103700,36137770,967,967,967,967,0
|
|
20230911,103600,36137770,967,967,967,967,0
|
|
20230911,103500,36137770,967,967,967,967,2
|
|
20230911,103400,36135836,967,967,967,967,0
|
|
20230911,103300,36135836,967,967,967,967,2
|
|
20230911,103200,36133902,967,967,967,967,0
|
|
20230911,103100,36133902,967,967,967,967,501
|
|
20230911,103000,35649435,966,967,967,966,210
|
|
20230911,102900,35446372,968,969,969,968,203
|
|
20230911,102800,35249768,969,969,969,969,910
|
|
20230911,102700,34367978,969,969,969,969,0
|
|
20230911,102600,34367978,969,969,969,969,0
|
|
20230911,102500,34367978,969,969,969,969,0
|
|
20230911,102400,34367978,969,969,969,969,1000
|
|
20230911,102300,33398978,970,970,970,970,0
|
|
20230911,102200,33398978,970,970,970,970,515
|
|
20230911,102100,32899428,969,969,969,969,0
|
|
20230911,102000,32899428,969,969,969,969,500
|
|
20230911,101900,32414928,970,970,970,970,0
|
|
20230911,101800,32414928,970,970,970,970,0
|
|
20230911,101700,32414928,970,970,970,970,181
|
|
20230911,101600,32239358,971,971,971,971,0
|
|
20230911,101500,32239358,971,971,971,971,0
|
|
20230911,101400,32239358,971,971,971,971,15
|
|
20230911,101300,32224793,971,971,971,971,0
|
|
20230911,101200,32224793,971,971,971,971,0
|
|
20230911,101100,32224793,971,971,971,971,0
|
|
20230911,101000,32224793,971,971,971,971,1000
|
|
20230911,100900,31253793,972,966,972,966,7794
|
|
20230911,100800,23701407,969,969,969,969,0
|
|
20230911,100700,23701407,969,969,969,969,1
|
|
20230911,100600,23700438,966,966,966,966,0
|
|
20230911,100500,23700438,966,966,966,966,0
|
|
20230911,100400,23700438,966,966,966,966,0
|
|
20230911,100300,23700438,966,966,966,966,1
|
|
20230911,100200,23699472,969,969,969,969,4
|
|
20230911,100100,23695596,969,969,969,969,0
|
|
20230911,100000,23695596,969,969,969,969,101
|
|
20230911,095900,23597727,966,966,966,966,0
|
|
20230911,095800,23597727,966,966,966,966,389
|
|
20230911,095700,23221953,966,966,966,966,26
|
|
20230911,095600,23196837,966,966,966,966,1
|
|
20230911,095500,23195871,966,965,966,965,1001
|
|
20230911,095400,22229905,965,965,965,965,100
|
|
20230911,095300,22133405,966,966,966,966,0
|
|
20230911,095200,22133405,966,966,966,966,168
|
|
20230911,095100,21971117,966,967,967,966,6
|
|
20230911,095000,21965316,967,967,967,967,0
|
|
20230911,094900,21965316,967,967,967,967,871
|
|
20230911,094800,21123059,967,967,967,967,260
|
|
20230911,094700,20871639,969,969,969,969,10
|
|
20230911,094600,20861949,969,969,969,969,0
|
|
20230911,094500,20861949,969,969,969,969,0
|
|
20230911,094400,20861949,969,969,969,969,469
|
|
20230911,094300,20407488,969,969,969,969,175
|
|
20230911,094200,20237913,969,969,969,969,0
|
|
20230911,094100,20237913,969,969,969,969,51
|
|
20230911,094000,20188494,969,969,969,969,0
|
|
20230911,093900,20188494,969,969,969,969,0
|
|
20230911,093800,20188494,969,969,969,969,1032
|
|
20230911,093700,19188486,969,967,969,967,571
|
|
20230911,093600,18635287,969,969,969,969,1013
|
|
20230911,093500,17653690,969,968,969,968,966
|
|
20230911,093400,16718211,968,968,968,968,332
|
|
20230911,093300,16396835,968,968,968,967,110
|
|
20230911,093200,16290356,968,965,968,965,460
|
|
20230911,093100,15845451,966,966,966,966,0
|
|
20230911,093000,15845451,966,967,967,966,553
|
|
20230911,092900,15310890,967,967,967,967,0
|
|
20230911,092800,15310890,967,967,967,967,1194
|
|
20230911,092700,14156292,966,966,966,966,0
|
|
20230911,092600,14156292,966,966,966,966,1401
|
|
20230911,092500,12802926,966,966,966,966,305
|
|
20230911,092400,12508296,966,966,966,966,3
|
|
20230911,092300,12505398,966,966,966,966,1
|
|
20230911,092200,12504432,968,968,968,968,5
|
|
20230911,092100,12499592,968,968,968,968,0
|
|
20230911,092000,12499592,968,968,968,968,0
|
|
20230911,091900,12499592,968,968,968,968,0
|
|
20230911,091800,12499592,968,966,968,966,417
|
|
20230911,091700,12096768,966,966,966,966,463
|
|
20230911,091600,11649510,966,968,968,966,1171
|
|
20230911,091500,10518322,966,966,966,966,0
|
|
20230911,091400,10518322,966,968,968,966,179
|
|
20230911,091300,10345406,966,966,966,966,1000
|
|
20230911,091200,9379406,968,967,968,967,1235
|
|
20230911,091100,8184077,967,967,967,967,71
|
|
20230911,091000,8115420,967,967,967,967,307
|
|
20230911,090900,7818551,969,969,969,969,0
|
|
20230911,090800,7818551,969,969,969,969,0
|
|
20230911,090700,7818551,969,967,969,966,415
|
|
20230911,090600,7417450,969,969,969,969,1
|
|
20230911,090500,7416481,973,973,973,973,1
|
|
20230911,090400,7415508,970,970,970,970,20
|
|
20230911,090300,7396108,975,976,976,975,60
|
|
20230911,090200,7337578,978,973,978,973,162
|
|
20230911,090100,7179800,964,973,973,964,3722
|
|
20230911,090000,3581595,973,965,973,965,3711
|