618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191500,29469671,810,810,810,810,985
|
|
20230913,191400,29469671,810,810,810,810,0
|
|
20230913,191300,29469671,810,810,810,810,0
|
|
20230913,191200,29469671,810,810,810,810,0
|
|
20230913,191100,29469671,810,810,810,810,0
|
|
20230913,191000,29469671,810,810,810,810,0
|
|
20230913,190900,29469671,810,810,810,810,0
|
|
20230913,190800,29469671,810,810,810,810,0
|
|
20230913,190700,29469671,810,810,810,810,0
|
|
20230913,190600,29469671,810,810,810,810,0
|
|
20230913,190500,29469671,810,810,810,810,0
|
|
20230913,190400,29469671,810,810,810,810,0
|
|
20230913,190300,29469671,810,810,810,810,0
|
|
20230913,190200,29469671,810,810,810,810,0
|
|
20230913,190100,29469671,810,810,810,810,0
|
|
20230913,190000,29469671,810,810,810,810,0
|
|
20230913,185900,29469671,810,810,810,810,0
|
|
20230913,185800,29469671,810,810,810,810,0
|
|
20230913,185700,29469671,810,810,810,810,0
|
|
20230913,185600,29469671,810,810,810,810,0
|
|
20230913,185500,29469671,810,810,810,810,0
|
|
20230913,185400,29469671,810,810,810,810,0
|
|
20230913,185300,29469671,810,810,810,810,0
|
|
20230913,185200,29469671,810,810,810,810,0
|
|
20230913,185100,29469671,810,810,810,810,0
|
|
20230913,185000,29469671,810,810,810,810,0
|
|
20230913,184900,29469671,810,810,810,810,0
|
|
20230913,184800,29469671,810,810,810,810,0
|
|
20230913,184700,29469671,810,810,810,810,0
|
|
20230913,184600,29469671,810,810,810,810,0
|
|
20230913,184500,29469671,810,810,810,810,985
|
|
20230913,184400,29469671,810,810,810,810,0
|
|
20230913,184300,29469671,810,810,810,810,0
|
|
20230913,184200,29469671,810,810,810,810,0
|
|
20230913,184100,29469671,810,810,810,810,0
|
|
20230913,184000,29469671,810,810,810,810,0
|
|
20230913,183900,29469671,810,810,810,810,0
|
|
20230913,183800,29469671,810,810,810,810,0
|
|
20230913,183700,29469671,810,810,810,810,0
|
|
20230913,183600,29469671,810,810,810,810,0
|
|
20230913,183500,29469671,810,810,810,810,0
|
|
20230913,183400,29469671,810,810,810,810,0
|
|
20230913,183300,29469671,810,810,810,810,0
|
|
20230913,183200,29469671,810,810,810,810,0
|
|
20230913,183100,29469671,810,810,810,810,0
|
|
20230913,183000,29469671,810,810,810,810,0
|
|
20230913,182900,29469671,810,810,810,810,0
|
|
20230913,182800,29469671,810,810,810,810,0
|
|
20230913,182700,29469671,810,810,810,810,0
|
|
20230913,182600,29469671,810,810,810,810,0
|
|
20230913,182500,29469671,810,810,810,810,0
|
|
20230913,182400,29469671,810,810,810,810,0
|
|
20230913,182300,29469671,810,810,810,810,0
|
|
20230913,182200,29469671,810,810,810,810,0
|
|
20230913,182100,29469671,810,810,810,810,0
|
|
20230913,182000,29469671,810,810,810,810,0
|
|
20230913,181900,29469671,810,810,810,810,0
|
|
20230913,181800,29469671,810,810,810,810,0
|
|
20230913,181700,29469671,810,810,810,810,0
|
|
20230913,181600,29469671,810,810,810,810,0
|
|
20230913,181500,29469671,810,810,810,810,985
|
|
20230913,181400,29469671,810,810,810,810,0
|
|
20230913,181300,29469671,810,810,810,810,0
|
|
20230913,181200,29469671,810,810,810,810,0
|
|
20230913,181100,29469671,810,810,810,810,0
|
|
20230913,181000,29469671,810,810,810,810,0
|
|
20230913,180900,29469671,810,810,810,810,0
|
|
20230913,180800,29469671,810,810,810,810,0
|
|
20230913,180700,29469671,810,810,810,810,0
|
|
20230913,180600,29469671,810,810,810,810,0
|
|
20230913,180500,29469671,810,810,810,810,0
|
|
20230913,180400,29469671,810,810,810,810,0
|
|
20230913,180300,29469671,810,810,810,810,0
|
|
20230913,180200,29469671,810,810,810,810,0
|
|
20230913,180100,29469671,810,810,810,810,0
|
|
20230913,180000,29469671,810,810,810,810,0
|
|
20230913,175900,29469671,810,810,810,810,0
|
|
20230913,175800,29469671,810,810,810,810,0
|
|
20230913,175700,29469671,810,810,810,810,0
|
|
20230913,175600,29469671,810,810,810,810,0
|
|
20230913,175500,29469671,810,810,810,810,0
|
|
20230913,175400,29469671,810,810,810,810,0
|
|
20230913,175300,29469671,810,810,810,810,0
|
|
20230913,175200,29469671,810,810,810,810,0
|
|
20230913,175100,29469671,810,810,810,810,0
|
|
20230913,175000,29469671,810,810,810,810,0
|
|
20230913,174900,29469671,810,810,810,810,0
|
|
20230913,174800,29469671,810,810,810,810,0
|
|
20230913,174700,29469671,810,810,810,810,0
|
|
20230913,174600,29469671,810,810,810,810,0
|
|
20230913,174500,29469671,810,810,810,810,985
|
|
20230913,174400,29469671,810,810,810,810,0
|
|
20230913,174300,29469671,810,810,810,810,0
|
|
20230913,174200,29469671,810,810,810,810,0
|
|
20230913,174100,29469671,810,810,810,810,0
|
|
20230913,174000,29469671,810,810,810,810,0
|
|
20230913,173900,29469671,810,810,810,810,0
|
|
20230913,173800,29469671,810,810,810,810,0
|
|
20230913,173700,29469671,810,810,810,810,0
|
|
20230913,173600,29469671,810,810,810,810,0
|
|
20230913,173500,29469671,810,810,810,810,0
|
|
20230913,173400,29469671,810,810,810,810,0
|
|
20230913,173300,29469671,810,810,810,810,0
|
|
20230913,173200,29469671,810,810,810,810,0
|
|
20230913,173100,29469671,810,810,810,810,0
|
|
20230913,173000,29469671,810,810,810,810,0
|
|
20230913,172900,29469671,810,810,810,810,0
|
|
20230913,172800,29469671,810,810,810,810,0
|
|
20230913,172700,29469671,810,810,810,810,0
|
|
20230913,172600,29469671,810,810,810,810,0
|
|
20230913,172500,29469671,810,810,810,810,0
|
|
20230913,172400,29469671,810,810,810,810,0
|
|
20230913,172300,29469671,810,810,810,810,0
|
|
20230913,172200,29469671,810,810,810,810,0
|
|
20230913,172100,29469671,810,810,810,810,0
|
|
20230913,172000,29469671,810,810,810,810,0
|
|
20230913,171900,29469671,810,810,810,810,0
|
|
20230913,171800,29469671,810,810,810,810,0
|
|
20230913,171700,29469671,810,810,810,810,0
|
|
20230913,171600,29469671,810,810,810,810,0
|
|
20230913,171500,29469671,810,810,810,810,985
|
|
20230913,171400,29469671,810,810,810,810,0
|
|
20230913,171300,29469671,810,810,810,810,0
|
|
20230913,171200,29469671,810,810,810,810,0
|
|
20230913,171100,29469671,810,810,810,810,0
|
|
20230913,171000,29469671,810,810,810,810,0
|
|
20230913,170900,29469671,810,810,810,810,0
|
|
20230913,170800,29469671,810,810,810,810,0
|
|
20230913,170700,29469671,810,810,810,810,0
|
|
20230913,170600,29469671,810,810,810,810,0
|
|
20230913,170500,29469671,810,810,810,810,0
|
|
20230913,170400,29469671,810,810,810,810,0
|
|
20230913,170300,29469671,810,810,810,810,0
|
|
20230913,170200,29469671,810,810,810,810,0
|
|
20230913,170100,29469671,810,810,810,810,0
|
|
20230913,170000,29469671,810,810,810,810,0
|
|
20230913,165900,29469671,810,810,810,810,0
|
|
20230913,165800,29469671,810,810,810,810,0
|
|
20230913,165700,29469671,810,810,810,810,0
|
|
20230913,165600,29469671,810,810,810,810,0
|
|
20230913,165500,29469671,810,810,810,810,0
|
|
20230913,165400,29469671,810,810,810,810,0
|
|
20230913,165300,29469671,810,810,810,810,0
|
|
20230913,165200,29469671,810,810,810,810,0
|
|
20230913,165100,29469671,810,810,810,810,0
|
|
20230913,165000,29469671,810,810,810,810,0
|
|
20230913,164900,29469671,810,810,810,810,0
|
|
20230913,164800,29469671,810,810,810,810,0
|
|
20230913,164700,29469671,810,810,810,810,0
|
|
20230913,164600,29469671,810,810,810,810,0
|
|
20230913,164500,29469671,810,810,810,810,985
|
|
20230913,164400,29469671,810,810,810,810,0
|
|
20230913,164300,29469671,810,810,810,810,0
|
|
20230913,164200,29469671,810,810,810,810,0
|
|
20230913,164100,29469671,810,810,810,810,0
|
|
20230913,164000,29469671,810,810,810,810,0
|
|
20230913,163900,29469671,810,810,810,810,0
|
|
20230913,163800,29469671,810,810,810,810,0
|
|
20230913,163700,29469671,810,810,810,810,0
|
|
20230913,163600,29469671,810,810,810,810,0
|
|
20230913,163500,29469671,810,810,810,810,0
|
|
20230913,163400,29469671,810,810,810,810,0
|
|
20230913,163300,29469671,810,810,810,810,0
|
|
20230913,163200,29469671,810,810,810,810,0
|
|
20230913,163100,29469671,810,810,810,810,0
|
|
20230913,163000,29469671,810,810,810,810,0
|
|
20230913,162900,29469671,810,810,810,810,0
|
|
20230913,162800,29469671,810,810,810,810,0
|
|
20230913,162700,29469671,810,810,810,810,0
|
|
20230913,162600,29469671,810,810,810,810,0
|
|
20230913,162500,29469671,810,810,810,810,0
|
|
20230913,162400,29469671,810,810,810,810,0
|
|
20230913,162300,29469671,810,810,810,810,0
|
|
20230913,162200,29469671,810,810,810,810,0
|
|
20230913,162100,29469671,810,810,810,810,0
|
|
20230913,162000,29469671,810,810,810,810,0
|
|
20230913,161900,29469671,810,810,810,810,0
|
|
20230913,161800,29469671,810,810,810,810,0
|
|
20230913,161700,29469671,810,810,810,810,0
|
|
20230913,161600,29469671,810,810,810,810,0
|
|
20230913,161500,29469671,810,810,810,810,985
|
|
20230913,161400,29469671,810,810,810,810,0
|
|
20230913,161300,29469671,810,810,810,810,0
|
|
20230913,161200,29469671,810,810,810,810,0
|
|
20230913,161100,29469671,810,810,810,810,0
|
|
20230913,161000,29469671,810,810,810,810,0
|
|
20230913,160900,29469671,810,810,810,810,0
|
|
20230913,160800,29469671,810,810,810,810,0
|
|
20230913,160700,29469671,810,810,810,810,0
|
|
20230913,160600,29469671,810,810,810,810,0
|
|
20230913,160500,29469671,810,810,810,810,0
|
|
20230913,160400,29469671,810,810,810,810,0
|
|
20230913,160300,29469671,810,810,810,810,0
|
|
20230913,160200,29469671,810,810,810,810,0
|
|
20230913,160100,29469671,810,810,810,810,0
|
|
20230913,160000,29469671,810,810,810,810,0
|
|
20230913,155900,29469671,810,810,810,810,0
|
|
20230913,155800,29469671,810,810,810,810,0
|
|
20230913,155700,29469671,810,810,810,810,0
|
|
20230913,155600,29469671,810,810,810,810,0
|
|
20230913,155500,29469671,810,810,810,810,0
|
|
20230913,155400,29469671,810,810,810,810,0
|
|
20230913,155300,29469671,810,810,810,810,0
|
|
20230913,155200,29469671,810,810,810,810,0
|
|
20230913,155100,29469671,810,810,810,810,0
|
|
20230913,155000,29469671,810,810,810,810,0
|
|
20230913,154900,29469671,810,810,810,810,0
|
|
20230913,154800,29469671,810,810,810,810,0
|
|
20230913,154700,29469671,810,810,810,810,0
|
|
20230913,154600,29469671,810,810,810,810,0
|
|
20230913,154500,29469671,810,810,810,810,985
|
|
20230913,154400,29469671,810,810,810,810,0
|
|
20230913,154300,29469671,810,810,810,810,0
|
|
20230913,154200,29469671,810,810,810,810,0
|
|
20230913,154100,29469671,810,810,810,810,0
|
|
20230913,154000,29469671,810,810,810,810,0
|
|
20230913,153900,29469671,810,810,810,810,0
|
|
20230913,153800,29469671,810,810,810,810,0
|
|
20230913,153700,29469671,810,810,810,810,0
|
|
20230913,153600,29469671,810,810,810,810,0
|
|
20230913,153500,29469671,810,810,810,810,0
|
|
20230913,153400,29469671,810,810,810,810,0
|
|
20230913,153300,29469671,810,810,810,810,0
|
|
20230913,153200,29469671,810,810,810,810,0
|
|
20230913,153100,29469671,810,810,810,810,0
|
|
20230913,153000,29469671,810,810,810,810,985
|
|
20230913,152900,28671821,810,810,810,810,0
|
|
20230913,152800,28671821,810,810,810,810,0
|
|
20230913,152700,28671821,810,810,810,810,0
|
|
20230913,152600,28671821,810,810,810,810,0
|
|
20230913,152500,28671821,810,810,810,810,0
|
|
20230913,152400,28671821,810,810,810,810,0
|
|
20230913,152300,28671821,810,810,810,810,0
|
|
20230913,152200,28671821,810,810,810,810,0
|
|
20230913,152100,28671821,810,810,810,810,0
|
|
20230913,152000,28671821,810,810,810,810,0
|
|
20230913,151900,28671821,810,810,810,810,112
|
|
20230913,151800,28581101,810,810,810,810,0
|
|
20230913,151700,28581101,810,811,812,810,111
|
|
20230913,151600,28491004,810,810,810,810,0
|
|
20230913,151500,28491004,810,810,810,810,0
|
|
20230913,151400,28491004,810,810,810,810,0
|
|
20230913,151300,28491004,810,810,810,810,1
|
|
20230913,151200,28490194,812,812,812,812,0
|
|
20230913,151100,28490194,812,812,812,812,0
|
|
20230913,151000,28490194,812,812,812,812,0
|
|
20230913,150900,28490194,812,812,812,812,0
|
|
20230913,150800,28490194,812,812,812,812,0
|
|
20230913,150700,28490194,812,812,812,812,0
|
|
20230913,150600,28490194,812,800,812,800,700
|
|
20230913,150500,27928586,800,800,800,800,0
|
|
20230913,150400,27928586,800,800,800,800,0
|
|
20230913,150300,27928586,800,800,800,800,0
|
|
20230913,150200,27928586,800,800,800,800,0
|
|
20230913,150100,27928586,800,800,800,800,0
|
|
20230913,150000,27928586,800,800,800,800,0
|
|
20230913,145900,27928586,800,800,800,800,0
|
|
20230913,145800,27928586,800,800,800,800,1
|
|
20230913,145700,27927786,798,798,798,798,0
|
|
20230913,145600,27927786,798,798,798,798,0
|
|
20230913,145500,27927786,798,798,798,798,0
|
|
20230913,145400,27927786,798,798,798,798,0
|
|
20230913,145300,27927786,798,798,798,798,0
|
|
20230913,145200,27927786,798,798,798,798,0
|
|
20230913,145100,27927786,798,798,798,798,0
|
|
20230913,145000,27927786,798,798,798,798,0
|
|
20230913,144900,27927786,798,798,798,798,0
|
|
20230913,144800,27927786,798,798,798,798,10000
|
|
20230913,144700,19947786,800,800,800,800,0
|
|
20230913,144600,19947786,800,800,800,800,0
|
|
20230913,144500,19947786,800,800,800,800,0
|
|
20230913,144400,19947786,800,800,800,800,0
|
|
20230913,144300,19947786,800,800,800,800,0
|
|
20230913,144200,19947786,800,800,800,800,0
|
|
20230913,144100,19947786,800,800,800,800,1
|
|
20230913,144000,19946986,800,800,800,800,0
|
|
20230913,143900,19946986,800,800,800,800,0
|
|
20230913,143800,19946986,800,800,800,800,0
|
|
20230913,143700,19946986,800,800,800,800,0
|
|
20230913,143600,19946986,800,800,800,800,0
|
|
20230913,143500,19946986,800,800,800,800,0
|
|
20230913,143400,19946986,800,800,800,800,0
|
|
20230913,143300,19946986,800,800,800,800,0
|
|
20230913,143200,19946986,800,800,800,800,0
|
|
20230913,143100,19946986,800,800,800,800,0
|
|
20230913,143000,19946986,800,800,800,800,0
|
|
20230913,142900,19946986,800,800,800,800,0
|
|
20230913,142800,19946986,800,800,800,800,0
|
|
20230913,142700,19946986,800,800,800,800,4
|
|
20230913,142600,19943786,800,800,800,800,0
|
|
20230913,142500,19943786,800,800,800,800,0
|
|
20230913,142400,19943786,800,800,800,800,0
|
|
20230913,142300,19943786,800,800,800,800,0
|
|
20230913,142200,19943786,800,800,800,800,0
|
|
20230913,142100,19943786,800,800,800,800,0
|
|
20230913,142000,19943786,800,800,800,800,0
|
|
20230913,141900,19943786,800,800,800,800,0
|
|
20230913,141800,19943786,800,800,800,800,0
|
|
20230913,141700,19943786,800,800,800,800,0
|
|
20230913,141600,19943786,800,800,800,800,0
|
|
20230913,141500,19943786,800,800,800,800,0
|
|
20230913,141400,19943786,800,800,800,800,0
|
|
20230913,141300,19943786,800,800,800,800,0
|
|
20230913,141200,19943786,800,800,800,800,0
|
|
20230913,141100,19943786,800,800,800,800,0
|
|
20230913,141000,19943786,800,800,800,800,0
|
|
20230913,140900,19943786,800,799,800,796,2601
|
|
20230913,140800,17873047,800,800,800,800,0
|
|
20230913,140700,17873047,800,800,800,800,0
|
|
20230913,140600,17873047,800,800,800,800,0
|
|
20230913,140500,17873047,800,800,800,800,0
|
|
20230913,140400,17873047,800,800,800,800,0
|
|
20230913,140300,17873047,800,800,800,800,0
|
|
20230913,140200,17873047,800,800,800,800,0
|
|
20230913,140100,17873047,800,800,800,800,0
|
|
20230913,140000,17873047,800,800,800,800,0
|
|
20230913,135900,17873047,800,800,800,800,0
|
|
20230913,135800,17873047,800,800,800,800,0
|
|
20230913,135700,17873047,800,800,800,800,216
|
|
20230913,135600,17700247,802,802,802,802,0
|
|
20230913,135500,17700247,802,802,802,802,0
|
|
20230913,135400,17700247,802,802,802,802,0
|
|
20230913,135300,17700247,802,802,802,802,0
|
|
20230913,135200,17700247,802,802,802,802,0
|
|
20230913,135100,17700247,802,802,802,802,0
|
|
20230913,135000,17700247,802,802,802,802,0
|
|
20230913,134900,17700247,802,802,802,802,0
|
|
20230913,134800,17700247,802,802,802,802,0
|
|
20230913,134700,17700247,802,802,802,802,0
|
|
20230913,134600,17700247,802,802,802,802,0
|
|
20230913,134500,17700247,802,802,802,802,0
|
|
20230913,134400,17700247,802,802,802,802,1
|
|
20230913,134300,17699445,802,802,802,802,0
|
|
20230913,134200,17699445,802,802,802,802,0
|
|
20230913,134100,17699445,802,802,802,802,0
|
|
20230913,134000,17699445,802,802,802,802,0
|
|
20230913,133900,17699445,802,799,802,799,482
|
|
20230913,133800,17313443,799,799,799,799,5
|
|
20230913,133700,17309448,800,800,800,800,0
|
|
20230913,133600,17309448,800,800,800,800,0
|
|
20230913,133500,17309448,800,800,800,800,0
|
|
20230913,133400,17309448,800,800,800,800,0
|
|
20230913,133300,17309448,800,800,800,800,36
|
|
20230913,133200,17280648,796,796,796,796,0
|
|
20230913,133100,17280648,796,796,796,796,0
|
|
20230913,133000,17280648,796,796,796,796,0
|
|
20230913,132900,17280648,796,796,796,796,0
|
|
20230913,132800,17280648,796,796,796,796,0
|
|
20230913,132700,17280648,796,796,796,796,0
|
|
20230913,132600,17280648,796,796,796,796,0
|
|
20230913,132500,17280648,796,796,796,796,0
|
|
20230913,132400,17280648,796,796,796,796,0
|
|
20230913,132300,17280648,796,796,796,796,0
|
|
20230913,132200,17280648,796,796,796,796,0
|
|
20230913,132100,17280648,796,796,796,796,0
|
|
20230913,132000,17280648,796,800,800,796,610
|
|
20230913,131900,16794578,801,801,801,801,0
|
|
20230913,131800,16794578,801,801,801,801,0
|
|
20230913,131700,16794578,801,801,801,801,0
|
|
20230913,131600,16794578,801,801,801,801,0
|
|
20230913,131500,16794578,801,801,801,801,0
|
|
20230913,131400,16794578,801,801,801,801,2
|
|
20230913,131300,16792976,800,800,800,800,0
|
|
20230913,131200,16792976,800,800,800,800,0
|
|
20230913,131100,16792976,800,800,800,800,0
|
|
20230913,131000,16792976,800,800,800,800,22
|
|
20230913,130900,16775376,801,801,801,801,0
|
|
20230913,130800,16775376,801,801,801,801,0
|
|
20230913,130700,16775376,801,801,801,801,0
|
|
20230913,130600,16775376,801,801,801,801,1
|
|
20230913,130500,16774575,805,805,805,805,0
|
|
20230913,130400,16774575,805,805,805,805,0
|
|
20230913,130300,16774575,805,805,805,805,0
|
|
20230913,130200,16774575,805,805,805,805,0
|
|
20230913,130100,16774575,805,805,805,805,0
|
|
20230913,130000,16774575,805,805,805,805,0
|
|
20230913,125900,16774575,805,805,805,805,1
|
|
20230913,125800,16773770,796,796,796,796,0
|
|
20230913,125700,16773770,796,799,799,796,400
|
|
20230913,125600,16454972,796,796,796,796,0
|
|
20230913,125500,16454972,796,802,802,796,150
|
|
20230913,125400,16335059,801,801,801,801,0
|
|
20230913,125300,16335059,801,801,801,801,0
|
|
20230913,125200,16335059,801,806,806,800,600
|
|
20230913,125100,15854291,799,805,805,799,589
|
|
20230913,125000,15382085,809,809,809,809,0
|
|
20230913,124900,15382085,809,809,809,809,0
|
|
20230913,124800,15382085,809,809,809,809,0
|
|
20230913,124700,15382085,809,809,809,809,0
|
|
20230913,124600,15382085,809,809,809,809,0
|
|
20230913,124500,15382085,809,809,809,809,0
|
|
20230913,124400,15382085,809,809,809,809,0
|
|
20230913,124300,15382085,809,809,809,809,0
|
|
20230913,124200,15382085,809,809,809,809,0
|
|
20230913,124100,15382085,809,809,809,809,0
|
|
20230913,124000,15382085,809,809,809,809,0
|
|
20230913,123900,15382085,809,809,809,809,0
|
|
20230913,123800,15382085,809,809,809,809,0
|
|
20230913,123700,15382085,809,809,809,809,1
|
|
20230913,123600,15381276,809,809,809,809,0
|
|
20230913,123500,15381276,809,809,809,809,0
|
|
20230913,123400,15381276,809,809,809,809,0
|
|
20230913,123300,15381276,809,809,809,809,187
|
|
20230913,123200,15229993,806,806,806,806,0
|
|
20230913,123100,15229993,806,806,806,806,0
|
|
20230913,123000,15229993,806,806,806,806,0
|
|
20230913,122900,15229993,806,806,806,806,0
|
|
20230913,122800,15229993,806,806,806,806,0
|
|
20230913,122700,15229993,806,806,806,806,0
|
|
20230913,122600,15229993,806,806,806,806,0
|
|
20230913,122500,15229993,806,806,806,806,0
|
|
20230913,122400,15229993,806,806,806,806,0
|
|
20230913,122300,15229993,806,806,806,806,0
|
|
20230913,122200,15229993,806,806,806,806,0
|
|
20230913,122100,15229993,806,810,810,806,10
|
|
20230913,122000,15221915,810,809,811,806,83
|
|
20230913,121900,15154712,805,805,805,805,0
|
|
20230913,121800,15154712,805,810,810,805,4
|
|
20230913,121700,15151482,806,805,806,805,16
|
|
20230913,121600,15138598,811,811,811,811,0
|
|
20230913,121500,15138598,811,799,811,799,375
|
|
20230913,121400,14837647,799,799,799,799,0
|
|
20230913,121300,14837647,799,799,799,799,0
|
|
20230913,121200,14837647,799,799,799,799,0
|
|
20230913,121100,14837647,799,799,799,799,0
|
|
20230913,121000,14837647,799,799,799,799,0
|
|
20230913,120900,14837647,799,799,799,799,0
|
|
20230913,120800,14837647,799,799,799,799,0
|
|
20230913,120700,14837647,799,799,799,799,1
|
|
20230913,120600,14836848,799,799,799,799,0
|
|
20230913,120500,14836848,799,799,799,799,0
|
|
20230913,120400,14836848,799,799,799,799,0
|
|
20230913,120300,14836848,799,799,799,799,0
|
|
20230913,120200,14836848,799,799,799,799,0
|
|
20230913,120100,14836848,799,799,799,799,1
|
|
20230913,120000,14836049,796,796,796,796,0
|
|
20230913,115900,14836049,796,797,797,796,545
|
|
20230913,115800,14402228,801,801,801,801,0
|
|
20230913,115700,14402228,801,801,801,801,0
|
|
20230913,115600,14402228,801,801,801,801,4
|
|
20230913,115500,14399024,801,801,801,801,0
|
|
20230913,115400,14399024,801,801,801,801,0
|
|
20230913,115300,14399024,801,801,801,801,0
|
|
20230913,115200,14399024,801,801,801,801,0
|
|
20230913,115100,14399024,801,801,801,801,0
|
|
20230913,115000,14399024,801,801,801,801,0
|
|
20230913,114900,14399024,801,801,801,801,0
|
|
20230913,114800,14399024,801,801,801,801,0
|
|
20230913,114700,14399024,801,801,801,801,0
|
|
20230913,114600,14399024,801,801,801,801,0
|
|
20230913,114500,14399024,801,801,801,801,0
|
|
20230913,114400,14399024,801,801,801,801,0
|
|
20230913,114300,14399024,801,801,801,801,0
|
|
20230913,114200,14399024,801,801,801,801,161
|
|
20230913,114100,14270063,798,798,798,798,0
|
|
20230913,114000,14270063,798,798,798,798,0
|
|
20230913,113900,14270063,798,798,798,798,0
|
|
20230913,113800,14270063,798,798,798,798,139
|
|
20230913,113700,14159141,798,798,798,798,0
|
|
20230913,113600,14159141,798,798,798,798,0
|
|
20230913,113500,14159141,798,798,798,798,0
|
|
20230913,113400,14159141,798,798,798,798,0
|
|
20230913,113300,14159141,798,800,800,798,4968
|
|
20230913,113200,10194209,803,803,803,803,0
|
|
20230913,113100,10194209,803,803,803,803,0
|
|
20230913,113000,10194209,803,803,803,803,0
|
|
20230913,112900,10194209,803,803,803,803,5
|
|
20230913,112800,10190194,803,803,803,803,0
|
|
20230913,112700,10190194,803,803,803,803,0
|
|
20230913,112600,10190194,803,803,803,803,0
|
|
20230913,112500,10190194,803,800,803,800,171
|
|
20230913,112400,10053382,800,800,800,800,0
|
|
20230913,112300,10053382,800,800,800,800,0
|
|
20230913,112200,10053382,800,800,800,800,0
|
|
20230913,112100,10053382,800,800,800,800,0
|
|
20230913,112000,10053382,800,800,800,800,0
|
|
20230913,111900,10053382,800,800,800,800,0
|
|
20230913,111800,10053382,800,800,800,800,0
|
|
20230913,111700,10053382,800,800,800,800,0
|
|
20230913,111600,10053382,800,802,802,800,16
|
|
20230913,111500,10040580,800,800,800,800,0
|
|
20230913,111400,10040580,800,800,800,800,109
|
|
20230913,111300,9953380,800,800,800,800,0
|
|
20230913,111200,9953380,800,800,800,800,0
|
|
20230913,111100,9953380,800,800,800,800,0
|
|
20230913,111000,9953380,800,800,800,800,10
|
|
20230913,110900,9945380,808,808,808,808,0
|
|
20230913,110800,9945380,808,808,808,808,0
|
|
20230913,110700,9945380,808,808,808,808,0
|
|
20230913,110600,9945380,808,808,808,808,0
|
|
20230913,110500,9945380,808,796,808,796,334
|
|
20230913,110400,9678936,793,793,793,793,0
|
|
20230913,110300,9678936,793,793,793,793,0
|
|
20230913,110200,9678936,793,793,793,793,0
|
|
20230913,110100,9678936,793,793,793,793,0
|
|
20230913,110000,9678936,793,793,793,793,0
|
|
20230913,105900,9678936,793,793,793,793,0
|
|
20230913,105800,9678936,793,793,793,793,0
|
|
20230913,105700,9678936,793,793,793,793,0
|
|
20230913,105600,9678936,793,793,793,793,0
|
|
20230913,105500,9678936,793,793,793,793,0
|
|
20230913,105400,9678936,793,793,793,793,0
|
|
20230913,105300,9678936,793,793,793,793,0
|
|
20230913,105200,9678936,793,793,793,793,0
|
|
20230913,105100,9678936,793,793,793,793,16
|
|
20230913,105000,9666248,793,793,793,793,0
|
|
20230913,104900,9666248,793,793,793,793,0
|
|
20230913,104800,9666248,793,793,793,793,0
|
|
20230913,104700,9666248,793,793,793,793,0
|
|
20230913,104600,9666248,793,793,793,793,0
|
|
20230913,104500,9666248,793,793,793,793,0
|
|
20230913,104400,9666248,793,793,793,793,0
|
|
20230913,104300,9666248,793,793,793,793,0
|
|
20230913,104200,9666248,793,793,793,793,0
|
|
20230913,104100,9666248,793,793,793,793,0
|
|
20230913,104000,9666248,793,793,793,793,0
|
|
20230913,103900,9666248,793,793,793,793,0
|
|
20230913,103800,9666248,793,793,793,793,0
|
|
20230913,103700,9666248,793,793,793,793,0
|
|
20230913,103600,9666248,793,793,793,793,0
|
|
20230913,103500,9666248,793,793,793,793,0
|
|
20230913,103400,9666248,793,793,793,793,0
|
|
20230913,103300,9666248,793,793,793,793,0
|
|
20230913,103200,9666248,793,793,793,793,0
|
|
20230913,103100,9666248,793,793,793,793,0
|
|
20230913,103000,9666248,793,793,793,793,0
|
|
20230913,102900,9666248,793,793,793,793,0
|
|
20230913,102800,9666248,793,793,793,793,0
|
|
20230913,102700,9666248,793,793,793,793,0
|
|
20230913,102600,9666248,793,793,793,793,0
|
|
20230913,102500,9666248,793,794,794,793,637
|
|
20230913,102400,9160847,796,796,796,796,0
|
|
20230913,102300,9160847,796,796,796,796,0
|
|
20230913,102200,9160847,796,796,796,796,0
|
|
20230913,102100,9160847,796,796,796,796,0
|
|
20230913,102000,9160847,796,796,796,796,0
|
|
20230913,101900,9160847,796,796,796,796,0
|
|
20230913,101800,9160847,796,796,796,796,0
|
|
20230913,101700,9160847,796,796,796,796,0
|
|
20230913,101600,9160847,796,796,796,796,0
|
|
20230913,101500,9160847,796,796,796,796,0
|
|
20230913,101400,9160847,796,796,796,796,0
|
|
20230913,101300,9160847,796,796,796,796,0
|
|
20230913,101200,9160847,796,796,796,796,0
|
|
20230913,101100,9160847,796,796,796,796,0
|
|
20230913,101000,9160847,796,796,796,796,1
|
|
20230913,100900,9160051,795,795,795,795,0
|
|
20230913,100800,9160051,795,795,795,795,0
|
|
20230913,100700,9160051,795,795,795,795,20
|
|
20230913,100600,9144151,802,802,802,802,0
|
|
20230913,100500,9144151,802,802,802,802,1
|
|
20230913,100400,9143349,803,803,803,803,0
|
|
20230913,100300,9143349,803,803,803,803,34
|
|
20230913,100200,9116047,809,803,809,803,68
|
|
20230913,100100,9061437,803,803,803,803,12
|
|
20230913,100000,9051801,803,803,803,803,0
|
|
20230913,095900,9051801,803,803,803,803,2
|
|
20230913,095800,9050195,803,803,803,803,20
|
|
20230913,095700,9034135,803,803,803,803,0
|
|
20230913,095600,9034135,803,803,803,803,0
|
|
20230913,095500,9034135,803,803,803,803,0
|
|
20230913,095400,9034135,803,803,803,803,0
|
|
20230913,095300,9034135,803,803,803,803,3
|
|
20230913,095200,9031726,803,803,803,803,0
|
|
20230913,095100,9031726,803,803,803,803,0
|
|
20230913,095000,9031726,803,803,803,803,4
|
|
20230913,094900,9028514,803,803,803,803,1
|
|
20230913,094800,9027711,803,803,803,803,0
|
|
20230913,094700,9027711,803,803,803,803,1
|
|
20230913,094600,9026908,803,803,803,803,1
|
|
20230913,094500,9026105,803,803,803,803,0
|
|
20230913,094400,9026105,803,804,804,803,529
|
|
20230913,094300,8600790,809,809,809,809,0
|
|
20230913,094200,8600790,809,809,809,809,1
|
|
20230913,094100,8599981,805,808,809,805,17
|
|
20230913,094000,8586274,802,802,802,802,267
|
|
20230913,093900,8372140,802,802,802,802,0
|
|
20230913,093800,8372140,802,802,802,802,0
|
|
20230913,093700,8372140,802,802,802,802,0
|
|
20230913,093600,8372140,802,802,802,802,0
|
|
20230913,093500,8372140,802,802,802,802,2
|
|
20230913,093400,8370536,802,802,802,802,0
|
|
20230913,093300,8370536,802,802,802,802,1
|
|
20230913,093200,8369734,802,802,802,802,3
|
|
20230913,093100,8367328,795,801,802,795,14
|
|
20230913,093000,8356113,801,801,801,801,3
|
|
20230913,092900,8353710,803,803,803,803,1
|
|
20230913,092800,8352907,794,799,799,792,636
|
|
20230913,092700,7848365,800,800,800,800,9
|
|
20230913,092600,7841165,801,801,801,801,0
|
|
20230913,092500,7841165,801,801,801,801,2
|
|
20230913,092400,7839563,808,808,808,808,31
|
|
20230913,092300,7814515,810,810,810,810,0
|
|
20230913,092200,7814515,810,810,810,810,0
|
|
20230913,092100,7814515,810,810,810,810,4
|
|
20230913,092000,7811275,811,812,812,811,304
|
|
20230913,091900,7564727,814,814,814,814,1
|
|
20230913,091800,7563913,814,814,814,814,0
|
|
20230913,091700,7563913,814,814,814,814,0
|
|
20230913,091600,7563913,814,799,814,799,4247
|
|
20230913,091500,4170500,798,798,798,798,0
|
|
20230913,091400,4170500,798,798,798,798,0
|
|
20230913,091300,4170500,798,798,798,798,0
|
|
20230913,091200,4170500,798,798,798,798,100
|
|
20230913,091100,4090700,799,798,799,798,198
|
|
20230913,091000,3932693,797,797,797,797,14
|
|
20230913,090900,3921535,799,796,799,796,100
|
|
20230913,090800,3841836,796,796,796,796,500
|
|
20230913,090700,3443836,791,791,791,791,0
|
|
20230913,090600,3443836,791,787,791,787,1458
|
|
20230913,090500,2291190,785,785,785,785,0
|
|
20230913,090400,2291190,785,785,785,785,0
|
|
20230913,090300,2291190,785,785,785,785,146
|
|
20230913,090200,2176580,785,785,785,785,8
|
|
20230913,090100,2170300,786,789,789,786,61
|
|
20230913,090000,2122246,790,782,790,782,2713
|