661 lines
29 KiB
CSV
661 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195800,333217420,891,891,891,891,22220
|
|
20230925,195700,333217420,891,891,891,891,0
|
|
20230925,195600,333217420,891,891,891,891,0
|
|
20230925,195500,333217420,891,891,891,891,0
|
|
20230925,195400,333217420,891,891,891,891,0
|
|
20230925,195300,333217420,891,891,891,891,0
|
|
20230925,195200,333217420,891,891,891,891,0
|
|
20230925,195100,333217420,891,891,891,891,0
|
|
20230925,195000,333217420,891,891,891,891,0
|
|
20230925,194900,333217420,891,891,891,891,0
|
|
20230925,194800,333217420,891,891,891,891,0
|
|
20230925,194700,333217420,891,891,891,891,0
|
|
20230925,194600,333217420,891,891,891,891,0
|
|
20230925,194500,333217420,891,891,891,891,0
|
|
20230925,194400,333217420,891,891,891,891,0
|
|
20230925,194300,333217420,891,891,891,891,0
|
|
20230925,194200,333217420,891,891,891,891,0
|
|
20230925,194100,333217420,891,891,891,891,0
|
|
20230925,194000,333217420,891,891,891,891,0
|
|
20230925,193900,333217420,891,891,891,891,0
|
|
20230925,193800,333217420,891,891,891,891,0
|
|
20230925,193700,333217420,891,891,891,891,0
|
|
20230925,193600,333217420,891,891,891,891,0
|
|
20230925,193500,333217420,891,891,891,891,0
|
|
20230925,193400,333217420,891,891,891,891,0
|
|
20230925,193300,333217420,891,891,891,891,0
|
|
20230925,193200,333217420,891,891,891,891,0
|
|
20230925,193100,333217420,891,891,891,891,0
|
|
20230925,193000,333217420,891,891,891,891,0
|
|
20230925,192900,333217420,891,891,891,891,0
|
|
20230925,192800,333217420,891,891,891,891,22220
|
|
20230925,192700,333217420,891,891,891,891,0
|
|
20230925,192600,333217420,891,891,891,891,0
|
|
20230925,192500,333217420,891,891,891,891,0
|
|
20230925,192400,333217420,891,891,891,891,0
|
|
20230925,192300,333217420,891,891,891,891,0
|
|
20230925,192200,333217420,891,891,891,891,0
|
|
20230925,192100,333217420,891,891,891,891,0
|
|
20230925,192000,333217420,891,891,891,891,0
|
|
20230925,191900,333217420,891,891,891,891,0
|
|
20230925,191800,333217420,891,891,891,891,0
|
|
20230925,191700,333217420,891,891,891,891,0
|
|
20230925,191600,333217420,891,891,891,891,0
|
|
20230925,191500,333217420,891,891,891,891,0
|
|
20230925,191400,333217420,891,891,891,891,0
|
|
20230925,191300,333217420,891,891,891,891,0
|
|
20230925,191200,333217420,891,891,891,891,0
|
|
20230925,191100,333217420,891,891,891,891,0
|
|
20230925,191000,333217420,891,891,891,891,0
|
|
20230925,190900,333217420,891,891,891,891,0
|
|
20230925,190800,333217420,891,891,891,891,0
|
|
20230925,190700,333217420,891,891,891,891,0
|
|
20230925,190600,333217420,891,891,891,891,0
|
|
20230925,190500,333217420,891,891,891,891,0
|
|
20230925,190400,333217420,891,891,891,891,0
|
|
20230925,190300,333217420,891,891,891,891,0
|
|
20230925,190200,333217420,891,891,891,891,0
|
|
20230925,190100,333217420,891,891,891,891,0
|
|
20230925,190000,333217420,891,891,891,891,0
|
|
20230925,185900,333217420,891,891,891,891,0
|
|
20230925,185800,333217420,891,891,891,891,22220
|
|
20230925,185700,333217420,891,891,891,891,0
|
|
20230925,185600,333217420,891,891,891,891,0
|
|
20230925,185500,333217420,891,891,891,891,0
|
|
20230925,185400,333217420,891,891,891,891,0
|
|
20230925,185300,333217420,891,891,891,891,0
|
|
20230925,185200,333217420,891,891,891,891,0
|
|
20230925,185100,333217420,891,891,891,891,0
|
|
20230925,185000,333217420,891,891,891,891,0
|
|
20230925,184900,333217420,891,891,891,891,0
|
|
20230925,184800,333217420,891,891,891,891,0
|
|
20230925,184700,333217420,891,891,891,891,0
|
|
20230925,184600,333217420,891,891,891,891,0
|
|
20230925,184500,333217420,891,891,891,891,0
|
|
20230925,184400,333217420,891,891,891,891,0
|
|
20230925,184300,333217420,891,891,891,891,0
|
|
20230925,184200,333217420,891,891,891,891,0
|
|
20230925,184100,333217420,891,891,891,891,0
|
|
20230925,184000,333217420,891,891,891,891,0
|
|
20230925,183900,333217420,891,891,891,891,0
|
|
20230925,183800,333217420,891,891,891,891,0
|
|
20230925,183700,333217420,891,891,891,891,0
|
|
20230925,183600,333217420,891,891,891,891,0
|
|
20230925,183500,333217420,891,891,891,891,0
|
|
20230925,183400,333217420,891,891,891,891,0
|
|
20230925,183300,333217420,891,891,891,891,0
|
|
20230925,183200,333217420,891,891,891,891,0
|
|
20230925,183100,333217420,891,891,891,891,0
|
|
20230925,183000,333217420,891,891,891,891,0
|
|
20230925,182900,333217420,891,891,891,891,0
|
|
20230925,182800,333217420,891,891,891,891,22220
|
|
20230925,182700,333217420,891,891,891,891,0
|
|
20230925,182600,333217420,891,891,891,891,0
|
|
20230925,182500,333217420,891,891,891,891,0
|
|
20230925,182400,333217420,891,891,891,891,0
|
|
20230925,182300,333217420,891,891,891,891,0
|
|
20230925,182200,333217420,891,891,891,891,0
|
|
20230925,182100,333217420,891,891,891,891,0
|
|
20230925,182000,333217420,891,891,891,891,0
|
|
20230925,181900,333217420,891,891,891,891,0
|
|
20230925,181800,333217420,891,891,891,891,0
|
|
20230925,181700,333217420,891,891,891,891,0
|
|
20230925,181600,333217420,891,891,891,891,0
|
|
20230925,181500,333217420,891,891,891,891,0
|
|
20230925,181400,333217420,891,891,891,891,0
|
|
20230925,181300,333217420,891,891,891,891,0
|
|
20230925,181200,333217420,891,891,891,891,0
|
|
20230925,181100,333217420,891,891,891,891,0
|
|
20230925,181000,333217420,891,891,891,891,0
|
|
20230925,180900,333217420,891,891,891,891,0
|
|
20230925,180800,333217420,891,891,891,891,0
|
|
20230925,180700,333217420,891,891,891,891,0
|
|
20230925,180600,333217420,891,891,891,891,0
|
|
20230925,180500,333217420,891,891,891,891,0
|
|
20230925,180400,333217420,891,891,891,891,0
|
|
20230925,180300,333217420,891,891,891,891,0
|
|
20230925,180200,333217420,891,891,891,891,0
|
|
20230925,180100,333217420,891,891,891,891,0
|
|
20230925,180000,333217420,891,891,891,891,0
|
|
20230925,175900,333217420,891,891,891,891,0
|
|
20230925,175800,333217420,891,891,891,891,22220
|
|
20230925,175700,333217420,891,891,891,891,0
|
|
20230925,175600,333217420,891,891,891,891,0
|
|
20230925,175500,333217420,891,891,891,891,0
|
|
20230925,175400,333217420,891,891,891,891,0
|
|
20230925,175300,333217420,891,891,891,891,0
|
|
20230925,175200,333217420,891,891,891,891,0
|
|
20230925,175100,333217420,891,891,891,891,0
|
|
20230925,175000,333217420,891,891,891,891,0
|
|
20230925,174900,333217420,891,891,891,891,0
|
|
20230925,174800,333217420,891,891,891,891,0
|
|
20230925,174700,333217420,891,891,891,891,0
|
|
20230925,174600,333217420,891,891,891,891,0
|
|
20230925,174500,333217420,891,891,891,891,0
|
|
20230925,174400,333217420,891,891,891,891,0
|
|
20230925,174300,333217420,891,891,891,891,0
|
|
20230925,174200,333217420,891,891,891,891,0
|
|
20230925,174100,333217420,891,891,891,891,0
|
|
20230925,174000,333217420,891,891,891,891,0
|
|
20230925,173900,333217420,891,891,891,891,0
|
|
20230925,173800,333217420,891,891,891,891,0
|
|
20230925,173700,333217420,891,891,891,891,0
|
|
20230925,173600,333217420,891,891,891,891,0
|
|
20230925,173500,333217420,891,891,891,891,0
|
|
20230925,173400,333217420,891,891,891,891,0
|
|
20230925,173300,333217420,891,891,891,891,0
|
|
20230925,173200,333217420,891,891,891,891,0
|
|
20230925,173100,333217420,891,891,891,891,0
|
|
20230925,173000,333217420,891,891,891,891,0
|
|
20230925,172900,333217420,891,891,891,891,0
|
|
20230925,172800,333217420,891,891,891,891,22220
|
|
20230925,172700,333217420,891,891,891,891,0
|
|
20230925,172600,333217420,891,891,891,891,0
|
|
20230925,172500,333217420,891,891,891,891,0
|
|
20230925,172400,333217420,891,891,891,891,0
|
|
20230925,172300,333217420,891,891,891,891,0
|
|
20230925,172200,333217420,891,891,891,891,0
|
|
20230925,172100,333217420,891,891,891,891,0
|
|
20230925,172000,333217420,891,891,891,891,0
|
|
20230925,171900,333217420,891,891,891,891,0
|
|
20230925,171800,333217420,891,891,891,891,0
|
|
20230925,171700,333217420,891,891,891,891,0
|
|
20230925,171600,333217420,891,891,891,891,0
|
|
20230925,171500,333217420,891,891,891,891,0
|
|
20230925,171400,333217420,891,891,891,891,0
|
|
20230925,171300,333217420,891,891,891,891,0
|
|
20230925,171200,333217420,891,891,891,891,0
|
|
20230925,171100,333217420,891,891,891,891,0
|
|
20230925,171000,333217420,891,891,891,891,0
|
|
20230925,170900,333217420,891,891,891,891,0
|
|
20230925,170800,333217420,891,891,891,891,0
|
|
20230925,170700,333217420,891,891,891,891,0
|
|
20230925,170600,333217420,891,891,891,891,0
|
|
20230925,170500,333217420,891,891,891,891,0
|
|
20230925,170400,333217420,891,891,891,891,0
|
|
20230925,170300,333217420,891,891,891,891,0
|
|
20230925,170200,333217420,891,891,891,891,0
|
|
20230925,170100,333217420,891,891,891,891,0
|
|
20230925,170000,333217420,891,891,891,891,0
|
|
20230925,165900,333217420,891,891,891,891,0
|
|
20230925,165800,333217420,891,891,891,891,22220
|
|
20230925,165700,333217420,891,891,891,891,0
|
|
20230925,165600,333217420,891,891,891,891,0
|
|
20230925,165500,333217420,891,891,891,891,0
|
|
20230925,165400,333217420,891,891,891,891,0
|
|
20230925,165300,333217420,891,891,891,891,0
|
|
20230925,165200,333217420,891,891,891,891,0
|
|
20230925,165100,333217420,891,891,891,891,0
|
|
20230925,165000,333217420,891,891,891,891,0
|
|
20230925,164900,333217420,891,891,891,891,0
|
|
20230925,164800,333217420,891,891,891,891,0
|
|
20230925,164700,333217420,891,891,891,891,0
|
|
20230925,164600,333217420,891,891,891,891,0
|
|
20230925,164500,333217420,891,891,891,891,0
|
|
20230925,164400,333217420,891,891,891,891,0
|
|
20230925,164300,333217420,891,891,891,891,0
|
|
20230925,164200,333217420,891,891,891,891,0
|
|
20230925,164100,333217420,891,891,891,891,0
|
|
20230925,164000,333217420,891,891,891,891,0
|
|
20230925,163900,333217420,891,891,891,891,0
|
|
20230925,163800,333217420,891,891,891,891,0
|
|
20230925,163700,333217420,891,891,891,891,0
|
|
20230925,163600,333217420,891,891,891,891,0
|
|
20230925,163500,333217420,891,891,891,891,0
|
|
20230925,163400,333217420,891,891,891,891,0
|
|
20230925,163300,333217420,891,891,891,891,0
|
|
20230925,163200,333217420,891,891,891,891,0
|
|
20230925,163100,333217420,891,891,891,891,0
|
|
20230925,163000,333217420,891,891,891,891,0
|
|
20230925,162900,333217420,891,891,891,891,0
|
|
20230925,162800,333217420,891,891,891,891,22220
|
|
20230925,162700,333217420,891,891,891,891,0
|
|
20230925,162600,333217420,891,891,891,891,0
|
|
20230925,162500,333217420,891,891,891,891,0
|
|
20230925,162400,333217420,891,891,891,891,0
|
|
20230925,162300,333217420,891,891,891,891,0
|
|
20230925,162200,333217420,891,891,891,891,0
|
|
20230925,162100,333217420,891,891,891,891,0
|
|
20230925,162000,333217420,891,891,891,891,0
|
|
20230925,161900,333217420,891,891,891,891,0
|
|
20230925,161800,333217420,891,891,891,891,0
|
|
20230925,161700,333217420,891,891,891,891,0
|
|
20230925,161600,333217420,891,891,891,891,0
|
|
20230925,161500,333217420,891,891,891,891,0
|
|
20230925,161400,333217420,891,891,891,891,0
|
|
20230925,161300,333217420,891,891,891,891,0
|
|
20230925,161200,333217420,891,891,891,891,0
|
|
20230925,161100,333217420,891,891,891,891,0
|
|
20230925,161000,333217420,891,891,891,891,0
|
|
20230925,160900,333217420,891,891,891,891,0
|
|
20230925,160800,333217420,891,891,891,891,0
|
|
20230925,160700,333217420,891,891,891,891,0
|
|
20230925,160600,333217420,891,891,891,891,0
|
|
20230925,160500,333217420,891,891,891,891,0
|
|
20230925,160400,333217420,891,891,891,891,0
|
|
20230925,160300,333217420,891,891,891,891,0
|
|
20230925,160200,333217420,891,891,891,891,0
|
|
20230925,160100,333217420,891,891,891,891,0
|
|
20230925,160000,333217420,891,891,891,891,0
|
|
20230925,155900,333217420,891,891,891,891,0
|
|
20230925,155800,333217420,891,891,891,891,22220
|
|
20230925,155700,333217420,891,891,891,891,0
|
|
20230925,155600,333217420,891,891,891,891,0
|
|
20230925,155500,333217420,891,891,891,891,0
|
|
20230925,155400,333217420,891,891,891,891,0
|
|
20230925,155300,333217420,891,891,891,891,0
|
|
20230925,155200,333217420,891,891,891,891,0
|
|
20230925,155100,333217420,891,891,891,891,0
|
|
20230925,155000,333217420,891,891,891,891,0
|
|
20230925,154900,333217420,891,891,891,891,0
|
|
20230925,154800,333217420,891,891,891,891,0
|
|
20230925,154700,333217420,891,891,891,891,0
|
|
20230925,154600,333217420,891,891,891,891,0
|
|
20230925,154500,333217420,891,891,891,891,0
|
|
20230925,154400,333217420,891,891,891,891,0
|
|
20230925,154300,333217420,891,891,891,891,0
|
|
20230925,154200,333217420,891,891,891,891,0
|
|
20230925,154100,333217420,891,891,891,891,0
|
|
20230925,154000,333217420,891,891,891,891,0
|
|
20230925,153900,333217420,891,891,891,891,0
|
|
20230925,153800,333217420,891,891,891,891,0
|
|
20230925,153700,333217420,891,891,891,891,0
|
|
20230925,153600,333217420,891,891,891,891,0
|
|
20230925,153500,333217420,891,891,891,891,0
|
|
20230925,153400,333217420,891,891,891,891,0
|
|
20230925,153300,333217420,891,891,891,891,0
|
|
20230925,153200,333217420,891,891,891,891,0
|
|
20230925,153100,333217420,891,891,891,891,0
|
|
20230925,153000,333217420,891,891,891,891,22220
|
|
20230925,152900,313419400,891,891,891,891,0
|
|
20230925,152800,313419400,891,891,891,891,0
|
|
20230925,152700,313419400,891,891,891,891,0
|
|
20230925,152600,313419400,891,891,891,891,0
|
|
20230925,152500,313419400,891,891,891,891,0
|
|
20230925,152400,313419400,891,891,891,891,0
|
|
20230925,152300,313419400,891,891,891,891,0
|
|
20230925,152200,313419400,891,891,891,891,0
|
|
20230925,152100,313419400,891,891,891,891,0
|
|
20230925,152000,313419400,891,891,891,891,0
|
|
20230925,151900,313419400,891,885,891,885,10010
|
|
20230925,151800,304525120,885,885,885,885,0
|
|
20230925,151700,304525120,885,878,885,878,21295
|
|
20230925,151600,285759582,878,878,878,878,93
|
|
20230925,151500,285677928,879,874,879,874,5000
|
|
20230925,151400,281298557,875,875,875,866,5279
|
|
20230925,151300,276684180,865,869,875,865,5009
|
|
20230925,151200,272318510,869,864,869,864,1302
|
|
20230925,151100,271191885,865,864,865,864,852
|
|
20230925,151000,270455756,865,865,865,865,202
|
|
20230925,150900,270281026,869,869,869,869,0
|
|
20230925,150800,270281026,869,869,869,869,1
|
|
20230925,150700,270280157,869,869,869,869,2
|
|
20230925,150600,270278419,865,865,865,865,200
|
|
20230925,150500,270105419,869,869,869,869,1
|
|
20230925,150400,270104550,864,868,868,864,8098
|
|
20230925,150300,263085281,868,868,868,868,0
|
|
20230925,150200,263085281,868,868,868,868,0
|
|
20230925,150100,263085281,868,868,868,868,0
|
|
20230925,150000,263085281,868,868,868,868,0
|
|
20230925,145900,263085281,868,868,868,868,0
|
|
20230925,145800,263085281,868,868,868,868,0
|
|
20230925,145700,263085281,868,868,868,868,0
|
|
20230925,145600,263085281,868,867,868,867,16
|
|
20230925,145500,263071408,868,868,868,868,0
|
|
20230925,145400,263071408,868,868,868,868,1
|
|
20230925,145300,263070540,868,868,868,868,0
|
|
20230925,145200,263070540,868,868,868,868,0
|
|
20230925,145100,263070540,868,868,868,868,0
|
|
20230925,145000,263070540,868,868,868,868,115
|
|
20230925,144900,262970720,868,868,868,868,1
|
|
20230925,144800,262969852,870,870,870,870,0
|
|
20230925,144700,262969852,870,870,870,870,0
|
|
20230925,144600,262969852,870,870,870,870,0
|
|
20230925,144500,262969852,870,870,870,870,0
|
|
20230925,144400,262969852,870,870,870,870,0
|
|
20230925,144300,262969852,870,870,870,870,0
|
|
20230925,144200,262969852,870,870,870,870,0
|
|
20230925,144100,262969852,870,867,870,866,32
|
|
20230925,144000,262942135,868,868,868,868,22
|
|
20230925,143900,262923039,870,870,870,870,0
|
|
20230925,143800,262923039,870,870,870,870,1
|
|
20230925,143700,262922169,868,868,868,868,12
|
|
20230925,143600,262911753,870,870,870,870,0
|
|
20230925,143500,262911753,870,868,870,868,75
|
|
20230925,143400,262846644,868,868,868,868,2
|
|
20230925,143300,262844908,868,868,868,868,1
|
|
20230925,143200,262844040,868,868,868,868,0
|
|
20230925,143100,262844040,868,868,868,868,0
|
|
20230925,143000,262844040,868,868,868,868,1
|
|
20230925,142900,262843172,867,867,867,867,27
|
|
20230925,142800,262819763,867,867,867,867,4
|
|
20230925,142700,262816295,868,868,868,868,0
|
|
20230925,142600,262816295,868,866,868,866,624
|
|
20230925,142500,262275863,866,866,866,866,316
|
|
20230925,142400,262002207,867,867,867,866,882
|
|
20230925,142300,261237533,868,868,868,868,1
|
|
20230925,142200,261236665,868,868,868,868,31
|
|
20230925,142100,261209757,867,868,868,867,1592
|
|
20230925,142000,259828887,871,871,871,871,1
|
|
20230925,141900,259828016,868,868,868,868,0
|
|
20230925,141800,259828016,868,869,871,868,1276
|
|
20230925,141700,258719485,869,869,869,869,2209
|
|
20230925,141600,256799864,869,872,872,869,50
|
|
20230925,141500,256756273,869,872,872,869,11
|
|
20230925,141400,256746684,872,872,872,872,7
|
|
20230925,141300,256740580,872,872,872,872,0
|
|
20230925,141200,256740580,872,870,872,869,201
|
|
20230925,141100,256565900,872,872,872,872,1
|
|
20230925,141000,256565028,872,872,872,872,1
|
|
20230925,140900,256564156,872,872,872,872,0
|
|
20230925,140800,256564156,872,872,872,872,10
|
|
20230925,140700,256555436,872,872,872,872,0
|
|
20230925,140600,256555436,872,872,872,872,0
|
|
20230925,140500,256555436,872,872,872,872,0
|
|
20230925,140400,256555436,872,872,872,872,0
|
|
20230925,140300,256555436,872,872,872,872,0
|
|
20230925,140200,256555436,872,871,872,869,1043
|
|
20230925,140100,255648906,871,871,871,871,249
|
|
20230925,140000,255432027,870,870,870,870,1746
|
|
20230925,135900,253913007,870,870,870,870,1
|
|
20230925,135800,253912137,870,870,870,870,0
|
|
20230925,135700,253912137,870,870,870,870,574
|
|
20230925,135600,253412757,870,870,870,870,0
|
|
20230925,135500,253412757,870,870,870,870,0
|
|
20230925,135400,253412757,870,868,870,867,11001
|
|
20230925,135300,243873841,870,870,870,870,0
|
|
20230925,135200,243873841,870,870,870,870,0
|
|
20230925,135100,243873841,870,870,870,870,0
|
|
20230925,135000,243873841,870,870,870,870,0
|
|
20230925,134900,243873841,870,870,870,870,0
|
|
20230925,134800,243873841,870,870,870,870,0
|
|
20230925,134700,243873841,870,870,870,870,1704
|
|
20230925,134600,242391361,867,867,867,867,0
|
|
20230925,134500,242391361,867,867,867,867,990
|
|
20230925,134400,241533031,871,871,871,871,1
|
|
20230925,134300,241532160,871,871,871,871,0
|
|
20230925,134200,241532160,871,871,871,871,7618
|
|
20230925,134100,234896882,871,871,871,871,0
|
|
20230925,134000,234896882,871,869,871,867,4292
|
|
20230925,133900,231161490,869,869,869,869,0
|
|
20230925,133800,231161490,869,869,869,869,1
|
|
20230925,133700,231160621,869,869,869,869,0
|
|
20230925,133600,231160621,869,869,869,869,0
|
|
20230925,133500,231160621,869,869,869,869,0
|
|
20230925,133400,231160621,869,869,869,869,1
|
|
20230925,133300,231159752,870,870,870,870,0
|
|
20230925,133200,231159752,870,870,870,870,0
|
|
20230925,133100,231159752,870,870,870,870,0
|
|
20230925,133000,231159752,870,870,870,870,0
|
|
20230925,132900,231159752,870,870,870,870,1
|
|
20230925,132800,231158882,870,870,870,870,0
|
|
20230925,132700,231158882,870,870,870,870,0
|
|
20230925,132600,231158882,870,870,870,870,4
|
|
20230925,132500,231155402,870,870,870,870,1
|
|
20230925,132400,231154532,870,867,870,867,18
|
|
20230925,132300,231138906,867,867,867,867,3
|
|
20230925,132200,231136305,865,868,868,865,3452
|
|
20230925,132100,228150007,868,868,868,868,0
|
|
20230925,132000,228150007,868,868,868,868,1
|
|
20230925,131900,228149139,868,865,868,865,12
|
|
20230925,131800,228138726,868,868,868,868,0
|
|
20230925,131700,228138726,868,868,868,868,0
|
|
20230925,131600,228138726,868,868,868,868,0
|
|
20230925,131500,228138726,868,868,868,868,1
|
|
20230925,131400,228137858,868,865,868,864,1061
|
|
20230925,131300,227221049,865,865,865,865,1582
|
|
20230925,131200,225852619,867,867,867,867,10
|
|
20230925,131100,225843949,868,868,868,868,0
|
|
20230925,131000,225843949,868,868,868,868,1
|
|
20230925,130900,225843081,869,869,869,869,0
|
|
20230925,130800,225843081,869,869,869,869,1
|
|
20230925,130700,225842212,870,870,870,870,0
|
|
20230925,130600,225842212,870,870,870,870,0
|
|
20230925,130500,225842212,870,870,870,870,0
|
|
20230925,130400,225842212,870,870,870,870,1
|
|
20230925,130300,225841342,871,871,871,871,0
|
|
20230925,130200,225841342,871,871,871,871,0
|
|
20230925,130100,225841342,871,871,871,871,2
|
|
20230925,130000,225839600,870,870,870,869,878
|
|
20230925,125900,225075822,869,867,869,860,18867
|
|
20230925,125800,208781469,866,869,869,866,1403
|
|
20230925,125700,207562496,875,875,875,875,1
|
|
20230925,125600,207561621,875,875,875,866,11462
|
|
20230925,125500,197592479,874,874,874,874,0
|
|
20230925,125400,197592479,874,874,874,874,0
|
|
20230925,125300,197592479,874,875,875,874,125
|
|
20230925,125200,197483111,876,876,876,876,0
|
|
20230925,125100,197483111,876,876,876,876,0
|
|
20230925,125000,197483111,876,876,876,876,0
|
|
20230925,124900,197483111,876,876,876,876,0
|
|
20230925,124800,197483111,876,876,876,876,0
|
|
20230925,124700,197483111,876,876,876,876,0
|
|
20230925,124600,197483111,876,876,876,876,0
|
|
20230925,124500,197483111,876,876,876,876,0
|
|
20230925,124400,197483111,876,876,876,876,0
|
|
20230925,124300,197483111,876,876,876,876,0
|
|
20230925,124200,197483111,876,876,876,876,0
|
|
20230925,124100,197483111,876,876,876,876,1
|
|
20230925,124000,197482235,874,875,875,874,369
|
|
20230925,123900,197159398,876,876,876,876,0
|
|
20230925,123800,197159398,876,876,876,876,0
|
|
20230925,123700,197159398,876,876,876,876,0
|
|
20230925,123600,197159398,876,876,876,876,100
|
|
20230925,123500,197071798,876,876,876,876,0
|
|
20230925,123400,197071798,876,876,876,876,450
|
|
20230925,123300,196677598,876,876,876,876,201
|
|
20230925,123200,196501522,875,875,875,875,0
|
|
20230925,123100,196501522,875,875,875,875,0
|
|
20230925,123000,196501522,875,875,875,875,0
|
|
20230925,122900,196501522,875,875,875,875,0
|
|
20230925,122800,196501522,875,875,875,875,0
|
|
20230925,122700,196501522,875,877,877,875,1002
|
|
20230925,122600,195624267,878,878,878,878,2
|
|
20230925,122500,195622511,879,879,879,879,5
|
|
20230925,122400,195618116,879,879,879,879,0
|
|
20230925,122300,195618116,879,879,879,879,2
|
|
20230925,122200,195616358,878,878,878,878,0
|
|
20230925,122100,195616358,878,878,878,878,0
|
|
20230925,122000,195616358,878,878,878,878,0
|
|
20230925,121900,195616358,878,879,879,878,305
|
|
20230925,121800,195348563,879,879,879,879,0
|
|
20230925,121700,195348563,879,879,879,879,0
|
|
20230925,121600,195348563,879,879,879,879,1000
|
|
20230925,121500,194469563,881,881,881,881,1
|
|
20230925,121400,194468682,881,881,881,881,2
|
|
20230925,121300,194466920,880,881,881,880,1200
|
|
20230925,121200,193410720,881,881,881,880,2005
|
|
20230925,121100,191645323,881,880,881,880,869
|
|
20230925,121000,190879934,880,879,880,878,1038
|
|
20230925,120900,189966562,880,880,880,880,0
|
|
20230925,120800,189966562,880,880,880,880,776
|
|
20230925,120700,189283682,880,880,880,880,0
|
|
20230925,120600,189283682,880,880,880,880,1
|
|
20230925,120500,189282802,880,880,880,880,189
|
|
20230925,120400,189116482,879,880,880,879,989
|
|
20230925,120300,188247112,880,880,880,880,0
|
|
20230925,120200,188247112,880,879,880,879,124
|
|
20230925,120100,188138051,879,877,880,877,8000
|
|
20230925,120000,181102403,880,880,880,880,0
|
|
20230925,115900,181102403,880,880,880,880,0
|
|
20230925,115800,181102403,880,880,880,880,0
|
|
20230925,115700,181102403,880,880,880,880,0
|
|
20230925,115600,181102403,880,880,880,880,0
|
|
20230925,115500,181102403,880,876,880,876,7000
|
|
20230925,115400,174956528,875,875,875,875,0
|
|
20230925,115300,174956528,875,875,875,875,0
|
|
20230925,115200,174956528,875,874,875,874,175
|
|
20230925,115100,174803577,874,874,874,874,3
|
|
20230925,115000,174800955,874,874,874,874,800
|
|
20230925,114900,174101755,874,874,874,874,0
|
|
20230925,114800,174101755,874,874,874,874,35
|
|
20230925,114700,174071165,873,874,874,873,1918
|
|
20230925,114600,172396746,874,874,874,874,10
|
|
20230925,114500,172388006,874,874,874,874,2881
|
|
20230925,114400,169870012,874,874,874,874,2000
|
|
20230925,114300,168122012,875,873,875,873,367
|
|
20230925,114200,167801083,873,873,873,873,0
|
|
20230925,114100,167801083,873,873,873,873,0
|
|
20230925,114000,167801083,873,873,873,873,0
|
|
20230925,113900,167801083,873,873,873,873,1
|
|
20230925,113800,167800210,872,872,872,872,0
|
|
20230925,113700,167800210,872,872,872,872,0
|
|
20230925,113600,167800210,872,872,872,872,2672
|
|
20230925,113500,165470226,872,872,872,872,0
|
|
20230925,113400,165470226,872,872,872,872,1
|
|
20230925,113300,165469354,871,871,871,871,0
|
|
20230925,113200,165469354,871,871,871,871,1403
|
|
20230925,113100,164247341,870,870,870,870,1553
|
|
20230925,113000,162896231,872,872,872,872,0
|
|
20230925,112900,162896231,872,872,872,872,0
|
|
20230925,112800,162896231,872,872,872,872,1
|
|
20230925,112700,162895359,871,870,871,870,1191
|
|
20230925,112600,161858996,871,871,871,871,1001
|
|
20230925,112500,160987125,872,872,872,872,740
|
|
20230925,112400,160341845,872,873,873,872,451
|
|
20230925,112300,159948390,875,875,875,875,0
|
|
20230925,112200,159948390,875,875,875,875,0
|
|
20230925,112100,159948390,875,874,875,874,52
|
|
20230925,112000,159902941,875,875,875,875,1
|
|
20230925,111900,159902066,875,875,875,875,0
|
|
20230925,111800,159902066,875,875,875,875,1001
|
|
20230925,111700,159026191,878,878,878,878,1
|
|
20230925,111600,159025313,878,878,878,877,1003
|
|
20230925,111500,158145680,878,878,878,878,1
|
|
20230925,111400,158144802,878,878,878,878,1000
|
|
20230925,111300,157266802,879,878,879,878,1427
|
|
20230925,111200,156013895,878,878,878,878,0
|
|
20230925,111100,156013895,878,878,878,878,0
|
|
20230925,111000,156013895,878,877,878,877,1001
|
|
20230925,110900,155136017,878,878,878,878,0
|
|
20230925,110800,155136017,878,878,878,878,0
|
|
20230925,110700,155136017,878,878,878,878,1
|
|
20230925,110600,155135139,878,878,878,878,220
|
|
20230925,110500,154941979,878,878,878,878,0
|
|
20230925,110400,154941979,878,878,878,878,0
|
|
20230925,110300,154941979,878,877,878,877,13
|
|
20230925,110200,154930577,877,877,877,877,200
|
|
20230925,110100,154755177,877,877,877,877,626
|
|
20230925,110000,154206175,877,877,877,877,58
|
|
20230925,105900,154155309,878,878,878,878,0
|
|
20230925,105800,154155309,878,878,878,878,1982
|
|
20230925,105700,152415113,878,878,878,878,0
|
|
20230925,105600,152415113,878,878,878,878,0
|
|
20230925,105500,152415113,878,874,878,874,184
|
|
20230925,105400,152253901,873,873,873,873,137
|
|
20230925,105300,152134300,871,871,871,871,993
|
|
20230925,105200,151269397,870,870,870,870,336
|
|
20230925,105100,150977077,870,870,870,870,400
|
|
20230925,105000,150629077,870,869,870,869,2709
|
|
20230925,104900,148273755,870,868,870,868,1151
|
|
20230925,104800,147273685,868,868,868,868,25
|
|
20230925,104700,147251985,867,867,867,867,1005
|
|
20230925,104600,146380650,868,869,869,868,129
|
|
20230925,104500,146268674,868,868,868,868,0
|
|
20230925,104400,146268674,868,868,868,868,196
|
|
20230925,104300,146098546,868,868,868,868,1
|
|
20230925,104200,146097678,868,868,868,868,1
|
|
20230925,104100,146096810,868,868,868,868,0
|
|
20230925,104000,146096810,868,863,868,863,2
|
|
20230925,103900,146095079,868,868,868,868,897
|
|
20230925,103800,145316483,867,867,868,866,654
|
|
20230925,103700,144749561,867,867,867,867,52
|
|
20230925,103600,144704477,863,863,863,863,525
|
|
20230925,103500,144251402,867,867,867,867,801
|
|
20230925,103400,143556935,867,867,867,867,1000
|
|
20230925,103300,142689935,867,867,867,867,1
|
|
20230925,103200,142689068,863,869,869,863,1831
|
|
20230925,103100,141098554,869,869,869,869,44
|
|
20230925,103000,141060318,871,871,871,871,0
|
|
20230925,102900,141060318,871,871,871,871,0
|
|
20230925,102800,141060318,871,871,871,871,0
|
|
20230925,102700,141060318,871,871,871,871,1
|
|
20230925,102600,141059447,863,864,864,863,700
|
|
20230925,102500,140455142,872,872,872,872,8
|
|
20230925,102400,140448166,872,872,872,872,1
|
|
20230925,102300,140447294,872,872,872,872,5
|
|
20230925,102200,140442934,873,863,873,863,1857
|
|
20230925,102100,138837582,862,862,863,862,8708
|
|
20230925,102000,131331197,865,861,865,861,1645
|
|
20230925,101900,129914372,861,866,866,861,14494
|
|
20230925,101800,117417974,866,866,870,866,2465
|
|
20230925,101700,115283280,870,870,870,870,234
|
|
20230925,101600,115079700,870,870,870,870,2
|
|
20230925,101500,115077960,870,869,870,867,3258
|
|
20230925,101400,112250217,869,872,872,868,18324
|
|
20230925,101300,96309838,871,872,872,871,1061
|
|
20230925,101200,95384705,873,873,873,873,34
|
|
20230925,101100,95355023,873,873,873,873,0
|
|
20230925,101000,95355023,873,871,873,870,10730
|
|
20230925,100900,86011896,872,873,873,872,2001
|
|
20230925,100800,84267023,871,872,872,871,4204
|
|
20230925,100700,80601339,873,873,873,873,0
|
|
20230925,100600,80601339,873,873,873,873,1
|
|
20230925,100500,80600466,872,872,872,872,2031
|
|
20230925,100400,78829434,873,873,873,873,151
|
|
20230925,100300,78697611,873,872,873,872,787
|
|
20230925,100200,78010574,872,872,872,872,969
|
|
20230925,100100,77165606,872,872,872,872,11
|
|
20230925,100000,77156014,871,871,872,871,2646
|
|
20230925,095900,74851228,872,874,874,872,7772
|
|
20230925,095800,68065729,875,875,875,875,1
|
|
20230925,095700,68064854,875,876,876,873,1014
|
|
20230925,095600,67177629,874,875,875,873,5157
|
|
20230925,095500,62672836,875,877,877,875,3050
|
|
20230925,095400,60002995,879,879,879,879,0
|
|
20230925,095300,60002995,879,879,879,879,0
|
|
20230925,095200,60002995,879,878,879,878,106
|
|
20230925,095100,59909925,879,876,879,876,2384
|
|
20230925,095000,57821535,876,876,876,876,0
|
|
20230925,094900,57821535,876,878,878,876,9698
|
|
20230925,094800,49316339,879,878,879,878,703
|
|
20230925,094700,48699104,878,880,880,878,2057
|
|
20230925,094600,46893056,877,877,877,877,11
|
|
20230925,094500,46883409,880,880,880,878,2042
|
|
20230925,094400,45090420,881,881,881,881,0
|
|
20230925,094300,45090420,881,878,881,878,240
|
|
20230925,094200,44879340,881,881,881,881,0
|
|
20230925,094100,44879340,881,880,882,880,502
|
|
20230925,094000,44437577,882,879,882,878,4376
|
|
20230925,093900,40587545,882,882,882,882,50
|
|
20230925,093800,40543445,882,880,882,878,2003
|
|
20230925,093700,38784801,880,880,880,880,0
|
|
20230925,093600,38784801,880,879,880,878,11639
|
|
20230925,093500,28552757,879,879,880,878,2311
|
|
20230925,093400,26521341,880,880,880,880,353
|
|
20230925,093300,26210701,880,881,881,880,706
|
|
20230925,093200,25589416,884,885,885,884,3
|
|
20230925,093100,25586762,885,885,885,885,8
|
|
20230925,093000,25579682,880,882,882,880,7627
|
|
20230925,092900,18861063,883,883,883,883,242
|
|
20230925,092800,18647377,884,883,885,883,452
|
|
20230925,092700,18248254,883,883,883,883,1317
|
|
20230925,092600,17085343,883,882,883,882,1001
|
|
20230925,092500,16202460,882,883,883,882,1002
|
|
20230925,092400,15318694,883,883,883,883,671
|
|
20230925,092300,14726201,884,885,885,884,2343
|
|
20230925,092200,12653989,886,886,886,886,15
|
|
20230925,092100,12640699,884,884,884,884,0
|
|
20230925,092000,12640699,884,884,884,884,271
|
|
20230925,091900,12401135,883,884,884,883,823
|
|
20230925,091800,11673826,884,884,884,884,500
|
|
20230925,091700,11231826,884,884,884,884,0
|
|
20230925,091600,11231826,884,884,884,884,2
|
|
20230925,091500,11230058,885,885,885,885,0
|
|
20230925,091400,11230058,885,885,885,885,899
|
|
20230925,091300,10434443,890,890,890,890,13
|
|
20230925,091200,10422873,890,890,890,890,0
|
|
20230925,091100,10422873,890,890,890,890,0
|
|
20230925,091000,10422873,890,890,890,890,0
|
|
20230925,090900,10422873,890,890,890,890,100
|
|
20230925,090800,10333873,888,886,888,886,4608
|
|
20230925,090700,6246320,885,885,885,885,800
|
|
20230925,090600,5538320,888,888,888,888,0
|
|
20230925,090500,5538320,888,888,888,888,166
|
|
20230925,090400,5390912,888,888,888,888,0
|
|
20230925,090300,5390912,888,888,888,888,0
|
|
20230925,090200,5390912,888,881,888,881,1158
|
|
20230925,090100,4370707,888,882,888,882,46
|
|
20230925,090000,4330123,883,881,883,881,4915
|