655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195200,105440332,914,914,914,914,4573
|
|
20230920,195100,105440332,914,914,914,914,0
|
|
20230920,195000,105440332,914,914,914,914,0
|
|
20230920,194900,105440332,914,914,914,914,0
|
|
20230920,194800,105440332,914,914,914,914,0
|
|
20230920,194700,105440332,914,914,914,914,0
|
|
20230920,194600,105440332,914,914,914,914,0
|
|
20230920,194500,105440332,914,914,914,914,0
|
|
20230920,194400,105440332,914,914,914,914,0
|
|
20230920,194300,105440332,914,914,914,914,0
|
|
20230920,194200,105440332,914,914,914,914,0
|
|
20230920,194100,105440332,914,914,914,914,0
|
|
20230920,194000,105440332,914,914,914,914,0
|
|
20230920,193900,105440332,914,914,914,914,0
|
|
20230920,193800,105440332,914,914,914,914,0
|
|
20230920,193700,105440332,914,914,914,914,0
|
|
20230920,193600,105440332,914,914,914,914,0
|
|
20230920,193500,105440332,914,914,914,914,0
|
|
20230920,193400,105440332,914,914,914,914,0
|
|
20230920,193300,105440332,914,914,914,914,0
|
|
20230920,193200,105440332,914,914,914,914,0
|
|
20230920,193100,105440332,914,914,914,914,0
|
|
20230920,193000,105440332,914,914,914,914,0
|
|
20230920,192900,105440332,914,914,914,914,0
|
|
20230920,192800,105440332,914,914,914,914,0
|
|
20230920,192700,105440332,914,914,914,914,0
|
|
20230920,192600,105440332,914,914,914,914,0
|
|
20230920,192500,105440332,914,914,914,914,0
|
|
20230920,192400,105440332,914,914,914,914,0
|
|
20230920,192300,105440332,914,914,914,914,0
|
|
20230920,192200,105440332,914,914,914,914,4573
|
|
20230920,192100,105440332,914,914,914,914,0
|
|
20230920,192000,105440332,914,914,914,914,0
|
|
20230920,191900,105440332,914,914,914,914,0
|
|
20230920,191800,105440332,914,914,914,914,0
|
|
20230920,191700,105440332,914,914,914,914,0
|
|
20230920,191600,105440332,914,914,914,914,0
|
|
20230920,191500,105440332,914,914,914,914,0
|
|
20230920,191400,105440332,914,914,914,914,0
|
|
20230920,191300,105440332,914,914,914,914,0
|
|
20230920,191200,105440332,914,914,914,914,0
|
|
20230920,191100,105440332,914,914,914,914,0
|
|
20230920,191000,105440332,914,914,914,914,0
|
|
20230920,190900,105440332,914,914,914,914,0
|
|
20230920,190800,105440332,914,914,914,914,0
|
|
20230920,190700,105440332,914,914,914,914,0
|
|
20230920,190600,105440332,914,914,914,914,0
|
|
20230920,190500,105440332,914,914,914,914,0
|
|
20230920,190400,105440332,914,914,914,914,0
|
|
20230920,190300,105440332,914,914,914,914,0
|
|
20230920,190200,105440332,914,914,914,914,0
|
|
20230920,190100,105440332,914,914,914,914,0
|
|
20230920,190000,105440332,914,914,914,914,0
|
|
20230920,185900,105440332,914,914,914,914,0
|
|
20230920,185800,105440332,914,914,914,914,0
|
|
20230920,185700,105440332,914,914,914,914,0
|
|
20230920,185600,105440332,914,914,914,914,0
|
|
20230920,185500,105440332,914,914,914,914,0
|
|
20230920,185400,105440332,914,914,914,914,0
|
|
20230920,185300,105440332,914,914,914,914,0
|
|
20230920,185200,105440332,914,914,914,914,4573
|
|
20230920,185100,105440332,914,914,914,914,0
|
|
20230920,185000,105440332,914,914,914,914,0
|
|
20230920,184900,105440332,914,914,914,914,0
|
|
20230920,184800,105440332,914,914,914,914,0
|
|
20230920,184700,105440332,914,914,914,914,0
|
|
20230920,184600,105440332,914,914,914,914,0
|
|
20230920,184500,105440332,914,914,914,914,0
|
|
20230920,184400,105440332,914,914,914,914,0
|
|
20230920,184300,105440332,914,914,914,914,0
|
|
20230920,184200,105440332,914,914,914,914,0
|
|
20230920,184100,105440332,914,914,914,914,0
|
|
20230920,184000,105440332,914,914,914,914,0
|
|
20230920,183900,105440332,914,914,914,914,0
|
|
20230920,183800,105440332,914,914,914,914,0
|
|
20230920,183700,105440332,914,914,914,914,0
|
|
20230920,183600,105440332,914,914,914,914,0
|
|
20230920,183500,105440332,914,914,914,914,0
|
|
20230920,183400,105440332,914,914,914,914,0
|
|
20230920,183300,105440332,914,914,914,914,0
|
|
20230920,183200,105440332,914,914,914,914,0
|
|
20230920,183100,105440332,914,914,914,914,0
|
|
20230920,183000,105440332,914,914,914,914,0
|
|
20230920,182900,105440332,914,914,914,914,0
|
|
20230920,182800,105440332,914,914,914,914,0
|
|
20230920,182700,105440332,914,914,914,914,0
|
|
20230920,182600,105440332,914,914,914,914,0
|
|
20230920,182500,105440332,914,914,914,914,0
|
|
20230920,182400,105440332,914,914,914,914,0
|
|
20230920,182300,105440332,914,914,914,914,0
|
|
20230920,182200,105440332,914,914,914,914,4573
|
|
20230920,182100,105440332,914,914,914,914,0
|
|
20230920,182000,105440332,914,914,914,914,0
|
|
20230920,181900,105440332,914,914,914,914,0
|
|
20230920,181800,105440332,914,914,914,914,0
|
|
20230920,181700,105440332,914,914,914,914,0
|
|
20230920,181600,105440332,914,914,914,914,0
|
|
20230920,181500,105440332,914,914,914,914,0
|
|
20230920,181400,105440332,914,914,914,914,0
|
|
20230920,181300,105440332,914,914,914,914,0
|
|
20230920,181200,105440332,914,914,914,914,0
|
|
20230920,181100,105440332,914,914,914,914,0
|
|
20230920,181000,105440332,914,914,914,914,0
|
|
20230920,180900,105440332,914,914,914,914,0
|
|
20230920,180800,105440332,914,914,914,914,0
|
|
20230920,180700,105440332,914,914,914,914,0
|
|
20230920,180600,105440332,914,914,914,914,0
|
|
20230920,180500,105440332,914,914,914,914,0
|
|
20230920,180400,105440332,914,914,914,914,0
|
|
20230920,180300,105440332,914,914,914,914,0
|
|
20230920,180200,105440332,914,914,914,914,0
|
|
20230920,180100,105440332,914,914,914,914,0
|
|
20230920,180000,105440332,914,914,914,914,0
|
|
20230920,175900,105440332,914,914,914,914,0
|
|
20230920,175800,105440332,914,914,914,914,0
|
|
20230920,175700,105440332,914,914,914,914,0
|
|
20230920,175600,105440332,914,914,914,914,0
|
|
20230920,175500,105440332,914,914,914,914,0
|
|
20230920,175400,105440332,914,914,914,914,0
|
|
20230920,175300,105440332,914,914,914,914,0
|
|
20230920,175200,105440332,914,914,914,914,4573
|
|
20230920,175100,105440332,914,914,914,914,0
|
|
20230920,175000,105440332,914,914,914,914,0
|
|
20230920,174900,105440332,914,914,914,914,0
|
|
20230920,174800,105440332,914,914,914,914,0
|
|
20230920,174700,105440332,914,914,914,914,0
|
|
20230920,174600,105440332,914,914,914,914,0
|
|
20230920,174500,105440332,914,914,914,914,0
|
|
20230920,174400,105440332,914,914,914,914,0
|
|
20230920,174300,105440332,914,914,914,914,0
|
|
20230920,174200,105440332,914,914,914,914,0
|
|
20230920,174100,105440332,914,914,914,914,0
|
|
20230920,174000,105440332,914,914,914,914,0
|
|
20230920,173900,105440332,914,914,914,914,0
|
|
20230920,173800,105440332,914,914,914,914,0
|
|
20230920,173700,105440332,914,914,914,914,0
|
|
20230920,173600,105440332,914,914,914,914,0
|
|
20230920,173500,105440332,914,914,914,914,0
|
|
20230920,173400,105440332,914,914,914,914,0
|
|
20230920,173300,105440332,914,914,914,914,0
|
|
20230920,173200,105440332,914,914,914,914,0
|
|
20230920,173100,105440332,914,914,914,914,0
|
|
20230920,173000,105440332,914,914,914,914,0
|
|
20230920,172900,105440332,914,914,914,914,0
|
|
20230920,172800,105440332,914,914,914,914,0
|
|
20230920,172700,105440332,914,914,914,914,0
|
|
20230920,172600,105440332,914,914,914,914,0
|
|
20230920,172500,105440332,914,914,914,914,0
|
|
20230920,172400,105440332,914,914,914,914,0
|
|
20230920,172300,105440332,914,914,914,914,0
|
|
20230920,172200,105440332,914,914,914,914,4573
|
|
20230920,172100,105440332,914,914,914,914,0
|
|
20230920,172000,105440332,914,914,914,914,0
|
|
20230920,171900,105440332,914,914,914,914,0
|
|
20230920,171800,105440332,914,914,914,914,0
|
|
20230920,171700,105440332,914,914,914,914,0
|
|
20230920,171600,105440332,914,914,914,914,0
|
|
20230920,171500,105440332,914,914,914,914,0
|
|
20230920,171400,105440332,914,914,914,914,0
|
|
20230920,171300,105440332,914,914,914,914,0
|
|
20230920,171200,105440332,914,914,914,914,0
|
|
20230920,171100,105440332,914,914,914,914,0
|
|
20230920,171000,105440332,914,914,914,914,0
|
|
20230920,170900,105440332,914,914,914,914,0
|
|
20230920,170800,105440332,914,914,914,914,0
|
|
20230920,170700,105440332,914,914,914,914,0
|
|
20230920,170600,105440332,914,914,914,914,0
|
|
20230920,170500,105440332,914,914,914,914,0
|
|
20230920,170400,105440332,914,914,914,914,0
|
|
20230920,170300,105440332,914,914,914,914,0
|
|
20230920,170200,105440332,914,914,914,914,0
|
|
20230920,170100,105440332,914,914,914,914,0
|
|
20230920,170000,105440332,914,914,914,914,0
|
|
20230920,165900,105440332,914,914,914,914,0
|
|
20230920,165800,105440332,914,914,914,914,0
|
|
20230920,165700,105440332,914,914,914,914,0
|
|
20230920,165600,105440332,914,914,914,914,0
|
|
20230920,165500,105440332,914,914,914,914,0
|
|
20230920,165400,105440332,914,914,914,914,0
|
|
20230920,165300,105440332,914,914,914,914,0
|
|
20230920,165200,105440332,914,914,914,914,4573
|
|
20230920,165100,105440332,914,914,914,914,0
|
|
20230920,165000,105440332,914,914,914,914,0
|
|
20230920,164900,105440332,914,914,914,914,0
|
|
20230920,164800,105440332,914,914,914,914,0
|
|
20230920,164700,105440332,914,914,914,914,0
|
|
20230920,164600,105440332,914,914,914,914,0
|
|
20230920,164500,105440332,914,914,914,914,0
|
|
20230920,164400,105440332,914,914,914,914,0
|
|
20230920,164300,105440332,914,914,914,914,0
|
|
20230920,164200,105440332,914,914,914,914,0
|
|
20230920,164100,105440332,914,914,914,914,0
|
|
20230920,164000,105440332,914,914,914,914,0
|
|
20230920,163900,105440332,914,914,914,914,0
|
|
20230920,163800,105440332,914,914,914,914,0
|
|
20230920,163700,105440332,914,914,914,914,0
|
|
20230920,163600,105440332,914,914,914,914,0
|
|
20230920,163500,105440332,914,914,914,914,0
|
|
20230920,163400,105440332,914,914,914,914,0
|
|
20230920,163300,105440332,914,914,914,914,0
|
|
20230920,163200,105440332,914,914,914,914,0
|
|
20230920,163100,105440332,914,914,914,914,0
|
|
20230920,163000,105440332,914,914,914,914,0
|
|
20230920,162900,105440332,914,914,914,914,0
|
|
20230920,162800,105440332,914,914,914,914,0
|
|
20230920,162700,105440332,914,914,914,914,0
|
|
20230920,162600,105440332,914,914,914,914,0
|
|
20230920,162500,105440332,914,914,914,914,0
|
|
20230920,162400,105440332,914,914,914,914,0
|
|
20230920,162300,105440332,914,914,914,914,0
|
|
20230920,162200,105440332,914,914,914,914,4573
|
|
20230920,162100,105440332,914,914,914,914,0
|
|
20230920,162000,105440332,914,914,914,914,0
|
|
20230920,161900,105440332,914,914,914,914,0
|
|
20230920,161800,105440332,914,914,914,914,0
|
|
20230920,161700,105440332,914,914,914,914,0
|
|
20230920,161600,105440332,914,914,914,914,0
|
|
20230920,161500,105440332,914,914,914,914,0
|
|
20230920,161400,105440332,914,914,914,914,0
|
|
20230920,161300,105440332,914,914,914,914,0
|
|
20230920,161200,105440332,914,914,914,914,0
|
|
20230920,161100,105440332,914,914,914,914,0
|
|
20230920,161000,105440332,914,914,914,914,0
|
|
20230920,160900,105440332,914,914,914,914,0
|
|
20230920,160800,105440332,914,914,914,914,0
|
|
20230920,160700,105440332,914,914,914,914,0
|
|
20230920,160600,105440332,914,914,914,914,0
|
|
20230920,160500,105440332,914,914,914,914,0
|
|
20230920,160400,105440332,914,914,914,914,0
|
|
20230920,160300,105440332,914,914,914,914,0
|
|
20230920,160200,105440332,914,914,914,914,0
|
|
20230920,160100,105440332,914,914,914,914,0
|
|
20230920,160000,105440332,914,914,914,914,0
|
|
20230920,155900,105440332,914,914,914,914,0
|
|
20230920,155800,105440332,914,914,914,914,0
|
|
20230920,155700,105440332,914,914,914,914,0
|
|
20230920,155600,105440332,914,914,914,914,0
|
|
20230920,155500,105440332,914,914,914,914,0
|
|
20230920,155400,105440332,914,914,914,914,0
|
|
20230920,155300,105440332,914,914,914,914,0
|
|
20230920,155200,105440332,914,914,914,914,4573
|
|
20230920,155100,105440332,914,914,914,914,0
|
|
20230920,155000,105440332,914,914,914,914,0
|
|
20230920,154900,105440332,914,914,914,914,0
|
|
20230920,154800,105440332,914,914,914,914,0
|
|
20230920,154700,105440332,914,914,914,914,0
|
|
20230920,154600,105440332,914,914,914,914,0
|
|
20230920,154500,105440332,914,914,914,914,0
|
|
20230920,154400,105440332,914,914,914,914,0
|
|
20230920,154300,105440332,914,914,914,914,0
|
|
20230920,154200,105440332,914,914,914,914,0
|
|
20230920,154100,105440332,914,914,914,914,0
|
|
20230920,154000,105440332,914,914,914,914,0
|
|
20230920,153900,105440332,914,914,914,914,0
|
|
20230920,153800,105440332,914,914,914,914,0
|
|
20230920,153700,105440332,914,914,914,914,0
|
|
20230920,153600,105440332,914,914,914,914,0
|
|
20230920,153500,105440332,914,914,914,914,0
|
|
20230920,153400,105440332,914,914,914,914,0
|
|
20230920,153300,105440332,914,914,914,914,0
|
|
20230920,153200,105440332,914,914,914,914,0
|
|
20230920,153100,105440332,914,914,914,914,0
|
|
20230920,153000,105440332,914,914,914,914,4573
|
|
20230920,152900,101260610,911,911,911,911,0
|
|
20230920,152800,101260610,911,911,911,911,0
|
|
20230920,152700,101260610,911,911,911,911,0
|
|
20230920,152600,101260610,911,911,911,911,0
|
|
20230920,152500,101260610,911,911,911,911,0
|
|
20230920,152400,101260610,911,911,911,911,0
|
|
20230920,152300,101260610,911,911,911,911,0
|
|
20230920,152200,101260610,911,911,911,911,0
|
|
20230920,152100,101260610,911,911,911,911,0
|
|
20230920,152000,101260610,911,911,911,911,0
|
|
20230920,151900,101260610,911,911,912,911,1261
|
|
20230920,151800,100111838,911,911,911,911,15
|
|
20230920,151700,100098173,911,909,911,909,501
|
|
20230920,151600,99642762,910,910,910,910,2360
|
|
20230920,151500,97495162,911,911,911,911,2
|
|
20230920,151400,97493340,912,912,912,912,1
|
|
20230920,151300,97492428,913,913,913,913,0
|
|
20230920,151200,97492428,913,913,913,913,0
|
|
20230920,151100,97492428,913,912,913,912,1098
|
|
20230920,151000,96491050,912,912,912,912,1
|
|
20230920,150900,96490138,910,910,910,910,700
|
|
20230920,150800,95853138,912,912,912,912,0
|
|
20230920,150700,95853138,912,912,912,912,0
|
|
20230920,150600,95853138,912,912,912,912,109
|
|
20230920,150500,95753730,912,912,912,912,0
|
|
20230920,150400,95753730,912,912,912,912,0
|
|
20230920,150300,95753730,912,912,912,912,1
|
|
20230920,150200,95752818,910,910,910,910,11
|
|
20230920,150100,95742808,912,912,912,912,0
|
|
20230920,150000,95742808,912,912,912,912,55
|
|
20230920,145900,95692648,912,912,912,912,0
|
|
20230920,145800,95692648,912,912,912,912,92
|
|
20230920,145700,95608744,912,912,912,912,0
|
|
20230920,145600,95608744,912,912,912,912,0
|
|
20230920,145500,95608744,912,912,912,912,0
|
|
20230920,145400,95608744,912,912,912,912,0
|
|
20230920,145300,95608744,912,912,912,912,10
|
|
20230920,145200,95599624,914,914,914,914,0
|
|
20230920,145100,95599624,914,914,914,914,0
|
|
20230920,145000,95599624,914,914,914,914,0
|
|
20230920,144900,95599624,914,914,914,914,0
|
|
20230920,144800,95599624,914,914,914,914,0
|
|
20230920,144700,95599624,914,914,914,914,0
|
|
20230920,144600,95599624,914,914,914,914,0
|
|
20230920,144500,95599624,914,914,914,914,0
|
|
20230920,144400,95599624,914,914,914,914,0
|
|
20230920,144300,95599624,914,914,914,914,0
|
|
20230920,144200,95599624,914,914,914,914,0
|
|
20230920,144100,95599624,914,914,914,914,1
|
|
20230920,144000,95598710,909,909,909,909,115
|
|
20230920,143900,95494175,914,914,914,914,0
|
|
20230920,143800,95494175,914,914,914,914,0
|
|
20230920,143700,95494175,914,914,914,914,1
|
|
20230920,143600,95493261,914,914,914,914,1
|
|
20230920,143500,95492347,909,910,910,909,262
|
|
20230920,143400,95254179,914,914,914,914,0
|
|
20230920,143300,95254179,914,914,914,914,0
|
|
20230920,143200,95254179,914,914,914,914,0
|
|
20230920,143100,95254179,914,914,914,914,10
|
|
20230920,143000,95245039,914,914,914,914,0
|
|
20230920,142900,95245039,914,914,914,914,30
|
|
20230920,142800,95217619,914,914,914,914,91
|
|
20230920,142700,95134445,914,914,914,914,0
|
|
20230920,142600,95134445,914,914,914,914,0
|
|
20230920,142500,95134445,914,914,914,914,0
|
|
20230920,142400,95134445,914,914,914,914,0
|
|
20230920,142300,95134445,914,914,914,914,0
|
|
20230920,142200,95134445,914,914,914,914,0
|
|
20230920,142100,95134445,914,914,914,914,0
|
|
20230920,142000,95134445,914,914,914,914,8
|
|
20230920,141900,95127133,914,914,914,914,0
|
|
20230920,141800,95127133,914,914,914,914,0
|
|
20230920,141700,95127133,914,914,914,914,0
|
|
20230920,141600,95127133,914,914,914,914,0
|
|
20230920,141500,95127133,914,914,914,914,0
|
|
20230920,141400,95127133,914,914,914,914,0
|
|
20230920,141300,95127133,914,914,914,914,0
|
|
20230920,141200,95127133,914,914,914,914,0
|
|
20230920,141100,95127133,914,914,914,914,0
|
|
20230920,141000,95127133,914,914,914,914,0
|
|
20230920,140900,95127133,914,914,914,914,1
|
|
20230920,140800,95126219,913,913,913,913,0
|
|
20230920,140700,95126219,913,913,913,913,2162
|
|
20230920,140600,93152313,913,913,913,913,0
|
|
20230920,140500,93152313,913,913,913,913,0
|
|
20230920,140400,93152313,913,913,913,913,1
|
|
20230920,140300,93151400,913,913,913,913,0
|
|
20230920,140200,93151400,913,913,913,913,0
|
|
20230920,140100,93151400,913,913,913,913,0
|
|
20230920,140000,93151400,913,913,913,913,0
|
|
20230920,135900,93151400,913,913,913,913,0
|
|
20230920,135800,93151400,913,913,913,913,91
|
|
20230920,135700,93068317,915,915,915,915,1327
|
|
20230920,135600,91854112,915,915,915,915,0
|
|
20230920,135500,91854112,915,915,915,915,0
|
|
20230920,135400,91854112,915,915,915,915,0
|
|
20230920,135300,91854112,915,915,915,915,1
|
|
20230920,135200,91853197,908,908,908,908,0
|
|
20230920,135100,91853197,908,908,908,908,64
|
|
20230920,135000,91795085,911,911,911,911,1337
|
|
20230920,134900,90577078,913,913,913,913,0
|
|
20230920,134800,90577078,913,913,913,913,0
|
|
20230920,134700,90577078,913,912,913,912,1979
|
|
20230920,134600,88770402,912,912,912,912,1
|
|
20230920,134500,88769490,912,912,912,912,1100
|
|
20230920,134400,87766290,912,908,912,908,5211
|
|
20230920,134300,83030875,906,906,906,906,0
|
|
20230920,134200,83030875,906,906,906,906,0
|
|
20230920,134100,83030875,906,906,906,906,0
|
|
20230920,134000,83030875,906,906,906,906,0
|
|
20230920,133900,83030875,906,906,906,906,0
|
|
20230920,133800,83030875,906,906,906,906,0
|
|
20230920,133700,83030875,906,906,906,906,0
|
|
20230920,133600,83030875,906,905,906,905,232
|
|
20230920,133500,82820872,906,906,906,906,0
|
|
20230920,133400,82820872,906,906,906,906,0
|
|
20230920,133300,82820872,906,906,906,906,189
|
|
20230920,133200,82649638,906,906,906,906,0
|
|
20230920,133100,82649638,906,906,906,906,0
|
|
20230920,133000,82649638,906,906,906,906,1
|
|
20230920,132900,82648732,908,908,908,908,10
|
|
20230920,132800,82639652,908,908,908,908,0
|
|
20230920,132700,82639652,908,908,908,908,0
|
|
20230920,132600,82639652,908,908,908,908,5
|
|
20230920,132500,82635112,908,908,908,908,0
|
|
20230920,132400,82635112,908,908,908,908,0
|
|
20230920,132300,82635112,908,908,908,908,1
|
|
20230920,132200,82634204,905,905,905,905,0
|
|
20230920,132100,82634204,905,905,905,905,0
|
|
20230920,132000,82634204,905,905,905,905,361
|
|
20230920,131900,82307499,908,906,908,906,171
|
|
20230920,131800,82152571,906,906,906,906,0
|
|
20230920,131700,82152571,906,906,906,906,4
|
|
20230920,131600,82148947,906,906,906,906,475
|
|
20230920,131500,81718597,906,906,906,906,139
|
|
20230920,131400,81592663,906,906,906,906,0
|
|
20230920,131300,81592663,906,906,906,906,0
|
|
20230920,131200,81592663,906,906,906,906,300
|
|
20230920,131100,81320863,906,906,906,906,0
|
|
20230920,131000,81320863,906,906,906,906,2
|
|
20230920,130900,81319051,906,906,906,906,0
|
|
20230920,130800,81319051,906,906,906,905,369
|
|
20230920,130700,80984760,906,906,906,906,0
|
|
20230920,130600,80984760,906,906,906,906,655
|
|
20230920,130500,80391330,905,905,905,905,0
|
|
20230920,130400,80391330,905,905,905,905,335
|
|
20230920,130300,80088155,906,906,906,906,0
|
|
20230920,130200,80088155,906,906,906,906,0
|
|
20230920,130100,80088155,906,906,906,906,598
|
|
20230920,130000,79546367,906,906,906,906,946
|
|
20230920,125900,78689291,908,908,908,908,1
|
|
20230920,125800,78688383,908,908,908,908,1
|
|
20230920,125700,78687475,906,906,906,905,1373
|
|
20230920,125600,77443560,909,909,909,909,0
|
|
20230920,125500,77443560,909,909,909,909,0
|
|
20230920,125400,77443560,909,909,909,909,0
|
|
20230920,125300,77443560,909,909,909,909,0
|
|
20230920,125200,77443560,909,909,909,909,0
|
|
20230920,125100,77443560,909,909,909,909,0
|
|
20230920,125000,77443560,909,909,909,909,0
|
|
20230920,124900,77443560,909,909,909,909,0
|
|
20230920,124800,77443560,909,909,909,909,0
|
|
20230920,124700,77443560,909,909,909,909,21
|
|
20230920,124600,77424471,906,906,906,906,10
|
|
20230920,124500,77415411,909,909,909,909,0
|
|
20230920,124400,77415411,909,909,909,909,0
|
|
20230920,124300,77415411,909,909,909,909,0
|
|
20230920,124200,77415411,909,909,909,909,1
|
|
20230920,124100,77414502,906,906,906,906,1902
|
|
20230920,124000,75691290,909,909,909,909,0
|
|
20230920,123900,75691290,909,909,909,909,1
|
|
20230920,123800,75690381,908,908,908,908,0
|
|
20230920,123700,75690381,908,908,908,908,0
|
|
20230920,123600,75690381,908,908,908,908,300
|
|
20230920,123500,75417981,909,909,909,909,0
|
|
20230920,123400,75417981,909,909,909,909,0
|
|
20230920,123300,75417981,909,909,909,909,0
|
|
20230920,123200,75417981,909,909,909,909,0
|
|
20230920,123100,75417981,909,909,909,909,0
|
|
20230920,123000,75417981,909,906,909,905,1196
|
|
20230920,122900,74335376,909,909,909,909,0
|
|
20230920,122800,74335376,909,909,909,909,0
|
|
20230920,122700,74335376,909,909,909,909,0
|
|
20230920,122600,74335376,909,909,909,909,11
|
|
20230920,122500,74325377,905,909,909,905,966
|
|
20230920,122400,73451143,909,909,909,909,0
|
|
20230920,122300,73451143,909,909,909,909,0
|
|
20230920,122200,73451143,909,909,909,909,0
|
|
20230920,122100,73451143,909,909,909,909,0
|
|
20230920,122000,73451143,909,909,909,909,0
|
|
20230920,121900,73451143,909,909,909,909,0
|
|
20230920,121800,73451143,909,909,909,909,1
|
|
20230920,121700,73450234,905,905,905,905,0
|
|
20230920,121600,73450234,905,907,907,905,10046
|
|
20230920,121500,64355710,909,909,909,909,0
|
|
20230920,121400,64355710,909,909,909,909,0
|
|
20230920,121300,64355710,909,909,909,909,1
|
|
20230920,121200,64354801,909,909,909,909,1
|
|
20230920,121100,64353892,906,906,906,906,0
|
|
20230920,121000,64353892,906,906,906,906,2000
|
|
20230920,120900,62541892,909,909,909,909,0
|
|
20230920,120800,62541892,909,909,909,909,0
|
|
20230920,120700,62541892,909,909,909,909,0
|
|
20230920,120600,62541892,909,909,909,909,0
|
|
20230920,120500,62541892,909,909,909,909,425
|
|
20230920,120400,62155567,909,909,909,909,0
|
|
20230920,120300,62155567,909,909,909,909,23
|
|
20230920,120200,62134660,910,910,910,910,0
|
|
20230920,120100,62134660,910,910,910,910,0
|
|
20230920,120000,62134660,910,909,910,909,184
|
|
20230920,115900,61967244,910,910,910,910,0
|
|
20230920,115800,61967244,910,910,910,910,0
|
|
20230920,115700,61967244,910,910,910,910,0
|
|
20230920,115600,61967244,910,910,910,910,11
|
|
20230920,115500,61957234,910,910,910,910,19
|
|
20230920,115400,61939944,909,913,913,909,538
|
|
20230920,115300,61449407,910,910,910,910,121
|
|
20230920,115200,61339297,909,909,909,909,900
|
|
20230920,115100,60521197,910,910,910,910,28
|
|
20230920,115000,60495717,910,910,910,910,0
|
|
20230920,114900,60495717,910,910,910,910,0
|
|
20230920,114800,60495717,910,910,910,910,1
|
|
20230920,114700,60494807,909,909,909,909,0
|
|
20230920,114600,60494807,909,909,909,909,0
|
|
20230920,114500,60494807,909,909,909,909,0
|
|
20230920,114400,60494807,909,909,909,909,130
|
|
20230920,114300,60376637,909,909,909,909,0
|
|
20230920,114200,60376637,909,909,909,909,777
|
|
20230920,114100,59670344,909,909,909,909,0
|
|
20230920,114000,59670344,909,909,909,909,0
|
|
20230920,113900,59670344,909,908,909,908,2
|
|
20230920,113800,59668527,908,907,908,907,3700
|
|
20230920,113700,56309327,907,907,907,907,100
|
|
20230920,113600,56218627,908,908,908,908,40
|
|
20230920,113500,56182307,908,908,908,908,106
|
|
20230920,113400,56086059,908,908,908,908,100
|
|
20230920,113300,55995259,908,908,908,908,1
|
|
20230920,113200,55994351,909,909,909,909,0
|
|
20230920,113100,55994351,909,909,909,909,0
|
|
20230920,113000,55994351,909,909,909,909,0
|
|
20230920,112900,55994351,909,909,909,909,100
|
|
20230920,112800,55903451,909,909,909,909,0
|
|
20230920,112700,55903451,909,909,909,909,1
|
|
20230920,112600,55902542,908,908,908,908,2500
|
|
20230920,112500,53632542,908,908,908,908,3
|
|
20230920,112400,53629818,908,908,908,908,0
|
|
20230920,112300,53629818,908,908,908,908,18
|
|
20230920,112200,53613474,908,908,908,908,10
|
|
20230920,112100,53604394,908,908,908,908,500
|
|
20230920,112000,53150394,908,908,908,908,0
|
|
20230920,111900,53150394,908,908,908,908,0
|
|
20230920,111800,53150394,908,908,908,908,0
|
|
20230920,111700,53150394,908,908,908,908,1
|
|
20230920,111600,53149486,909,909,909,909,0
|
|
20230920,111500,53149486,909,909,909,909,0
|
|
20230920,111400,53149486,909,909,909,909,0
|
|
20230920,111300,53149486,909,909,909,909,0
|
|
20230920,111200,53149486,909,909,909,909,1
|
|
20230920,111100,53148577,909,909,909,909,0
|
|
20230920,111000,53148577,909,909,909,909,0
|
|
20230920,110900,53148577,909,909,909,909,0
|
|
20230920,110800,53148577,909,909,909,909,1
|
|
20230920,110700,53147668,908,908,908,908,0
|
|
20230920,110600,53147668,908,909,909,908,1259
|
|
20230920,110500,52004495,908,908,908,908,363
|
|
20230920,110400,51674891,908,908,908,908,0
|
|
20230920,110300,51674891,908,908,908,908,0
|
|
20230920,110200,51674891,908,908,908,908,0
|
|
20230920,110100,51674891,908,908,908,908,90
|
|
20230920,110000,51593171,908,908,908,908,0
|
|
20230920,105900,51593171,908,908,908,908,0
|
|
20230920,105800,51593171,908,908,908,908,44
|
|
20230920,105700,51553219,908,908,908,908,0
|
|
20230920,105600,51553219,908,908,908,908,0
|
|
20230920,105500,51553219,908,908,908,908,50
|
|
20230920,105400,51507819,908,908,908,908,1
|
|
20230920,105300,51506911,905,905,905,905,0
|
|
20230920,105200,51506911,905,905,905,905,35
|
|
20230920,105100,51475236,905,905,905,905,0
|
|
20230920,105000,51475236,905,906,906,905,5738
|
|
20230920,104900,46281690,906,906,906,906,0
|
|
20230920,104800,46281690,906,906,906,906,0
|
|
20230920,104700,46281690,906,906,906,906,1
|
|
20230920,104600,46280784,908,908,908,908,0
|
|
20230920,104500,46280784,908,908,908,908,0
|
|
20230920,104400,46280784,908,908,908,908,0
|
|
20230920,104300,46280784,908,908,908,908,0
|
|
20230920,104200,46280784,908,908,908,908,1
|
|
20230920,104100,46279876,906,906,906,906,0
|
|
20230920,104000,46279876,906,907,907,906,15
|
|
20230920,103900,46266281,908,908,908,908,0
|
|
20230920,103800,46266281,908,908,908,908,0
|
|
20230920,103700,46266281,908,908,908,908,0
|
|
20230920,103600,46266281,908,905,908,905,2
|
|
20230920,103500,46264468,905,906,908,905,112
|
|
20230920,103400,46162993,906,906,906,906,2613
|
|
20230920,103300,43795615,908,908,908,908,0
|
|
20230920,103200,43795615,908,908,908,908,0
|
|
20230920,103100,43795615,908,908,908,908,504
|
|
20230920,103000,43337983,908,908,908,908,0
|
|
20230920,102900,43337983,908,908,908,908,2
|
|
20230920,102800,43336167,905,908,908,905,185
|
|
20230920,102700,43168190,908,908,909,908,160
|
|
20230920,102600,43022909,908,908,908,908,2
|
|
20230920,102500,43021093,908,908,908,908,960
|
|
20230920,102400,42149413,908,908,908,908,0
|
|
20230920,102300,42149413,908,908,908,908,554
|
|
20230920,102200,41646381,905,905,905,905,0
|
|
20230920,102100,41646381,905,905,905,905,20
|
|
20230920,102000,41628281,905,908,908,905,1100
|
|
20230920,101900,40631583,908,908,908,908,0
|
|
20230920,101800,40631583,908,908,908,908,1
|
|
20230920,101700,40630675,910,910,910,910,2
|
|
20230920,101600,40628855,910,910,910,910,0
|
|
20230920,101500,40628855,910,910,910,910,0
|
|
20230920,101400,40628855,910,910,910,910,0
|
|
20230920,101300,40628855,910,910,910,910,0
|
|
20230920,101200,40628855,910,910,910,910,25
|
|
20230920,101100,40606105,905,905,905,905,0
|
|
20230920,101000,40606105,905,908,908,905,5648
|
|
20230920,100900,35488120,910,910,910,910,0
|
|
20230920,100800,35488120,910,910,910,910,0
|
|
20230920,100700,35488120,910,910,910,910,0
|
|
20230920,100600,35488120,910,910,910,910,0
|
|
20230920,100500,35488120,910,910,910,910,0
|
|
20230920,100400,35488120,910,910,910,910,20
|
|
20230920,100300,35469920,913,913,913,913,1
|
|
20230920,100200,35469007,913,913,913,913,1
|
|
20230920,100100,35468094,908,909,909,908,4000
|
|
20230920,100000,31835781,913,913,913,913,0
|
|
20230920,095900,31835781,913,913,913,913,1
|
|
20230920,095800,31834868,915,909,915,909,882
|
|
20230920,095700,31033124,915,915,915,915,0
|
|
20230920,095600,31033124,915,915,915,915,0
|
|
20230920,095500,31033124,915,915,915,915,0
|
|
20230920,095400,31033124,915,915,915,915,0
|
|
20230920,095300,31033124,915,915,915,915,0
|
|
20230920,095200,31033124,915,915,915,915,0
|
|
20230920,095100,31033124,915,915,915,915,0
|
|
20230920,095000,31033124,915,915,915,915,0
|
|
20230920,094900,31033124,915,915,915,915,0
|
|
20230920,094800,31033124,915,915,915,915,6
|
|
20230920,094700,31027634,908,911,911,908,4352
|
|
20230920,094600,27071485,917,917,917,917,0
|
|
20230920,094500,27071485,917,917,917,917,10
|
|
20230920,094400,27062315,918,918,918,918,0
|
|
20230920,094300,27062315,918,918,918,918,0
|
|
20230920,094200,27062315,918,917,918,917,54
|
|
20230920,094100,27012787,918,918,918,918,0
|
|
20230920,094000,27012787,918,918,918,918,0
|
|
20230920,093900,27012787,918,918,918,918,0
|
|
20230920,093800,27012787,918,918,918,918,0
|
|
20230920,093700,27012787,918,917,918,917,109
|
|
20230920,093600,26912825,918,915,918,915,298
|
|
20230920,093500,26640050,911,911,911,911,308
|
|
20230920,093400,26359462,910,910,910,910,0
|
|
20230920,093300,26359462,910,910,910,910,32
|
|
20230920,093200,26330342,911,911,911,911,0
|
|
20230920,093100,26330342,911,910,911,910,242
|
|
20230920,093000,26110120,911,910,911,910,2
|
|
20230920,092900,26108299,911,911,911,911,2
|
|
20230920,092800,26106477,911,911,911,911,0
|
|
20230920,092700,26106477,911,911,911,911,187
|
|
20230920,092600,25936120,911,911,911,911,10097
|
|
20230920,092500,16737753,911,911,911,911,0
|
|
20230920,092400,16737753,911,911,911,911,15
|
|
20230920,092300,16724088,911,911,911,911,2
|
|
20230920,092200,16722266,911,909,911,908,83
|
|
20230920,092100,16646887,909,907,910,907,215
|
|
20230920,092000,16451865,910,910,910,910,0
|
|
20230920,091900,16451865,910,910,910,910,1
|
|
20230920,091800,16450955,910,910,910,910,0
|
|
20230920,091700,16450955,910,906,910,906,358
|
|
20230920,091600,16126603,907,907,907,907,108
|
|
20230920,091500,16028647,907,907,907,907,70
|
|
20230920,091400,15965157,907,907,908,906,317
|
|
20230920,091300,15677731,907,911,911,907,2146
|
|
20230920,091200,13731019,907,909,909,907,2547
|
|
20230920,091100,11418870,909,909,909,908,370
|
|
20230920,091000,11082660,909,911,911,909,260
|
|
20230920,090900,10846010,911,906,911,906,2494
|
|
20230920,090800,8576013,906,906,906,906,400
|
|
20230920,090700,8213613,910,910,910,910,1
|
|
20230920,090600,8212703,910,910,910,910,2
|
|
20230920,090500,8210883,907,907,907,907,0
|
|
20230920,090400,8210883,907,907,907,907,70
|
|
20230920,090300,8147393,907,907,907,907,1017
|
|
20230920,090200,7224974,908,908,908,908,77
|
|
20230920,090100,7155058,909,911,911,909,1300
|
|
20230920,090000,5971300,918,910,919,910,6551
|