615 lines
26 KiB
CSV
615 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191200,120382019,385,385,385,385,263
|
|
20230911,191100,120382019,385,385,385,385,0
|
|
20230911,191000,120382019,385,385,385,385,0
|
|
20230911,190900,120382019,385,385,385,385,0
|
|
20230911,190800,120382019,385,385,385,385,0
|
|
20230911,190700,120382019,385,385,385,385,0
|
|
20230911,190600,120382019,385,385,385,385,0
|
|
20230911,190500,120382019,385,385,385,385,0
|
|
20230911,190400,120382019,385,385,385,385,0
|
|
20230911,190300,120382019,385,385,385,385,0
|
|
20230911,190200,120382019,385,385,385,385,0
|
|
20230911,190100,120382019,385,385,385,385,0
|
|
20230911,190000,120382019,385,385,385,385,0
|
|
20230911,185900,120382019,385,385,385,385,0
|
|
20230911,185800,120382019,385,385,385,385,0
|
|
20230911,185700,120382019,385,385,385,385,0
|
|
20230911,185600,120382019,385,385,385,385,0
|
|
20230911,185500,120382019,385,385,385,385,0
|
|
20230911,185400,120382019,385,385,385,385,0
|
|
20230911,185300,120382019,385,385,385,385,0
|
|
20230911,185200,120382019,385,385,385,385,0
|
|
20230911,185100,120382019,385,385,385,385,0
|
|
20230911,185000,120382019,385,385,385,385,0
|
|
20230911,184900,120382019,385,385,385,385,0
|
|
20230911,184800,120382019,385,385,385,385,0
|
|
20230911,184700,120382019,385,385,385,385,0
|
|
20230911,184600,120382019,385,385,385,385,0
|
|
20230911,184500,120382019,385,385,385,385,0
|
|
20230911,184400,120382019,385,385,385,385,0
|
|
20230911,184300,120382019,385,385,385,385,0
|
|
20230911,184200,120382019,385,385,385,385,263
|
|
20230911,184100,120382019,385,385,385,385,0
|
|
20230911,184000,120382019,385,385,385,385,0
|
|
20230911,183900,120382019,385,385,385,385,0
|
|
20230911,183800,120382019,385,385,385,385,0
|
|
20230911,183700,120382019,385,385,385,385,0
|
|
20230911,183600,120382019,385,385,385,385,0
|
|
20230911,183500,120382019,385,385,385,385,0
|
|
20230911,183400,120382019,385,385,385,385,0
|
|
20230911,183300,120382019,385,385,385,385,0
|
|
20230911,183200,120382019,385,385,385,385,0
|
|
20230911,183100,120382019,385,385,385,385,0
|
|
20230911,183000,120382019,385,385,385,385,0
|
|
20230911,182900,120382019,385,385,385,385,0
|
|
20230911,182800,120382019,385,385,385,385,0
|
|
20230911,182700,120382019,385,385,385,385,0
|
|
20230911,182600,120382019,385,385,385,385,0
|
|
20230911,182500,120382019,385,385,385,385,0
|
|
20230911,182400,120382019,385,385,385,385,0
|
|
20230911,182300,120382019,385,385,385,385,0
|
|
20230911,182200,120382019,385,385,385,385,0
|
|
20230911,182100,120382019,385,385,385,385,0
|
|
20230911,182000,120382019,385,385,385,385,0
|
|
20230911,181900,120382019,385,385,385,385,0
|
|
20230911,181800,120382019,385,385,385,385,0
|
|
20230911,181700,120382019,385,385,385,385,0
|
|
20230911,181600,120382019,385,385,385,385,0
|
|
20230911,181500,120382019,385,385,385,385,0
|
|
20230911,181400,120382019,385,385,385,385,0
|
|
20230911,181300,120382019,385,385,385,385,0
|
|
20230911,181200,120382019,385,385,385,385,263
|
|
20230911,181100,120382019,385,385,385,385,0
|
|
20230911,181000,120382019,385,385,385,385,0
|
|
20230911,180900,120382019,385,385,385,385,0
|
|
20230911,180800,120382019,385,385,385,385,0
|
|
20230911,180700,120382019,385,385,385,385,0
|
|
20230911,180600,120382019,385,385,385,385,0
|
|
20230911,180500,120382019,385,385,385,385,0
|
|
20230911,180400,120382019,385,385,385,385,0
|
|
20230911,180300,120382019,385,385,385,385,0
|
|
20230911,180200,120382019,385,385,385,385,0
|
|
20230911,180100,120382019,385,385,385,385,0
|
|
20230911,180000,120382019,385,385,385,385,0
|
|
20230911,175900,120382019,385,385,385,385,0
|
|
20230911,175800,120382019,385,385,385,385,0
|
|
20230911,175700,120382019,385,385,385,385,0
|
|
20230911,175600,120382019,385,385,385,385,0
|
|
20230911,175500,120382019,385,385,385,385,0
|
|
20230911,175400,120382019,385,385,385,385,0
|
|
20230911,175300,120382019,385,385,385,385,0
|
|
20230911,175200,120382019,385,385,385,385,0
|
|
20230911,175100,120382019,385,385,385,385,0
|
|
20230911,175000,120382019,385,385,385,385,0
|
|
20230911,174900,120382019,385,385,385,385,0
|
|
20230911,174800,120382019,385,385,385,385,0
|
|
20230911,174700,120382019,385,385,385,385,0
|
|
20230911,174600,120382019,385,385,385,385,0
|
|
20230911,174500,120382019,385,385,385,385,0
|
|
20230911,174400,120382019,385,385,385,385,0
|
|
20230911,174300,120382019,385,385,385,385,0
|
|
20230911,174200,120382019,385,385,385,385,263
|
|
20230911,174100,120382019,385,385,385,385,0
|
|
20230911,174000,120382019,385,385,385,385,0
|
|
20230911,173900,120382019,385,385,385,385,0
|
|
20230911,173800,120382019,385,385,385,385,0
|
|
20230911,173700,120382019,385,385,385,385,0
|
|
20230911,173600,120382019,385,385,385,385,0
|
|
20230911,173500,120382019,385,385,385,385,0
|
|
20230911,173400,120382019,385,385,385,385,0
|
|
20230911,173300,120382019,385,385,385,385,0
|
|
20230911,173200,120382019,385,385,385,385,0
|
|
20230911,173100,120382019,385,385,385,385,0
|
|
20230911,173000,120382019,385,385,385,385,0
|
|
20230911,172900,120382019,385,385,385,385,0
|
|
20230911,172800,120382019,385,385,385,385,0
|
|
20230911,172700,120382019,385,385,385,385,0
|
|
20230911,172600,120382019,385,385,385,385,0
|
|
20230911,172500,120382019,385,385,385,385,0
|
|
20230911,172400,120382019,385,385,385,385,0
|
|
20230911,172300,120382019,385,385,385,385,0
|
|
20230911,172200,120382019,385,385,385,385,0
|
|
20230911,172100,120382019,385,385,385,385,0
|
|
20230911,172000,120382019,385,385,385,385,0
|
|
20230911,171900,120382019,385,385,385,385,0
|
|
20230911,171800,120382019,385,385,385,385,0
|
|
20230911,171700,120382019,385,385,385,385,0
|
|
20230911,171600,120382019,385,385,385,385,0
|
|
20230911,171500,120382019,385,385,385,385,0
|
|
20230911,171400,120382019,385,385,385,385,0
|
|
20230911,171300,120382019,385,385,385,385,0
|
|
20230911,171200,120382019,385,385,385,385,263
|
|
20230911,171100,120382019,385,385,385,385,0
|
|
20230911,171000,120382019,385,385,385,385,0
|
|
20230911,170900,120382019,385,385,385,385,0
|
|
20230911,170800,120382019,385,385,385,385,0
|
|
20230911,170700,120382019,385,385,385,385,0
|
|
20230911,170600,120382019,385,385,385,385,0
|
|
20230911,170500,120382019,385,385,385,385,0
|
|
20230911,170400,120382019,385,385,385,385,0
|
|
20230911,170300,120382019,385,385,385,385,0
|
|
20230911,170200,120382019,385,385,385,385,0
|
|
20230911,170100,120382019,385,385,385,385,0
|
|
20230911,170000,120382019,385,385,385,385,0
|
|
20230911,165900,120382019,385,385,385,385,0
|
|
20230911,165800,120382019,385,385,385,385,0
|
|
20230911,165700,120382019,385,385,385,385,0
|
|
20230911,165600,120382019,385,385,385,385,0
|
|
20230911,165500,120382019,385,385,385,385,0
|
|
20230911,165400,120382019,385,385,385,385,0
|
|
20230911,165300,120382019,385,385,385,385,0
|
|
20230911,165200,120382019,385,385,385,385,0
|
|
20230911,165100,120382019,385,385,385,385,0
|
|
20230911,165000,120382019,385,385,385,385,0
|
|
20230911,164900,120382019,385,385,385,385,0
|
|
20230911,164800,120382019,385,385,385,385,0
|
|
20230911,164700,120382019,385,385,385,385,0
|
|
20230911,164600,120382019,385,385,385,385,0
|
|
20230911,164500,120382019,385,385,385,385,0
|
|
20230911,164400,120382019,385,385,385,385,0
|
|
20230911,164300,120382019,385,385,385,385,0
|
|
20230911,164200,120382019,385,385,385,385,263
|
|
20230911,164100,120382019,385,385,385,385,0
|
|
20230911,164000,120382019,385,385,385,385,0
|
|
20230911,163900,120382019,385,385,385,385,0
|
|
20230911,163800,120382019,385,385,385,385,0
|
|
20230911,163700,120382019,385,385,385,385,0
|
|
20230911,163600,120382019,385,385,385,385,0
|
|
20230911,163500,120382019,385,385,385,385,0
|
|
20230911,163400,120382019,385,385,385,385,0
|
|
20230911,163300,120382019,385,385,385,385,0
|
|
20230911,163200,120382019,385,385,385,385,0
|
|
20230911,163100,120382019,385,385,385,385,0
|
|
20230911,163000,120382019,385,385,385,385,0
|
|
20230911,162900,120382019,385,385,385,385,0
|
|
20230911,162800,120382019,385,385,385,385,0
|
|
20230911,162700,120382019,385,385,385,385,0
|
|
20230911,162600,120382019,385,385,385,385,0
|
|
20230911,162500,120382019,385,385,385,385,0
|
|
20230911,162400,120382019,385,385,385,385,0
|
|
20230911,162300,120382019,385,385,385,385,0
|
|
20230911,162200,120382019,385,385,385,385,0
|
|
20230911,162100,120382019,385,385,385,385,0
|
|
20230911,162000,120382019,385,385,385,385,0
|
|
20230911,161900,120382019,385,385,385,385,0
|
|
20230911,161800,120382019,385,385,385,385,0
|
|
20230911,161700,120382019,385,385,385,385,0
|
|
20230911,161600,120382019,385,385,385,385,0
|
|
20230911,161500,120382019,385,385,385,385,0
|
|
20230911,161400,120382019,385,385,385,385,0
|
|
20230911,161300,120382019,385,385,385,385,0
|
|
20230911,161200,120382019,385,385,385,385,263
|
|
20230911,161100,120382019,385,385,385,385,0
|
|
20230911,161000,120382019,385,385,385,385,0
|
|
20230911,160900,120382019,385,385,385,385,0
|
|
20230911,160800,120382019,385,385,385,385,0
|
|
20230911,160700,120382019,385,385,385,385,0
|
|
20230911,160600,120382019,385,385,385,385,0
|
|
20230911,160500,120382019,385,385,385,385,0
|
|
20230911,160400,120382019,385,385,385,385,0
|
|
20230911,160300,120382019,385,385,385,385,0
|
|
20230911,160200,120382019,385,385,385,385,0
|
|
20230911,160100,120382019,385,385,385,385,0
|
|
20230911,160000,120382019,385,385,385,385,0
|
|
20230911,155900,120382019,385,385,385,385,0
|
|
20230911,155800,120382019,385,385,385,385,0
|
|
20230911,155700,120382019,385,385,385,385,0
|
|
20230911,155600,120382019,385,385,385,385,0
|
|
20230911,155500,120382019,385,385,385,385,0
|
|
20230911,155400,120382019,385,385,385,385,0
|
|
20230911,155300,120382019,385,385,385,385,0
|
|
20230911,155200,120382019,385,385,385,385,0
|
|
20230911,155100,120382019,385,385,385,385,0
|
|
20230911,155000,120382019,385,385,385,385,0
|
|
20230911,154900,120382019,385,385,385,385,0
|
|
20230911,154800,120382019,385,385,385,385,0
|
|
20230911,154700,120382019,385,385,385,385,0
|
|
20230911,154600,120382019,385,385,385,385,0
|
|
20230911,154500,120382019,385,385,385,385,0
|
|
20230911,154400,120382019,385,385,385,385,0
|
|
20230911,154300,120382019,385,385,385,385,0
|
|
20230911,154200,120382019,385,385,385,385,263
|
|
20230911,154100,120382019,385,385,385,385,0
|
|
20230911,154000,120382019,385,385,385,385,0
|
|
20230911,153900,120382019,385,385,385,385,0
|
|
20230911,153800,120382019,385,385,385,385,0
|
|
20230911,153700,120382019,385,385,385,385,0
|
|
20230911,153600,120382019,385,385,385,385,0
|
|
20230911,153500,120382019,385,385,385,385,0
|
|
20230911,153400,120382019,385,385,385,385,0
|
|
20230911,153300,120382019,385,385,385,385,0
|
|
20230911,153200,120382019,385,385,385,385,0
|
|
20230911,153100,120382019,385,385,385,385,0
|
|
20230911,153000,120382019,385,385,385,385,263
|
|
20230911,152900,120280764,385,385,385,385,0
|
|
20230911,152800,120280764,385,385,385,385,0
|
|
20230911,152700,120280764,385,385,385,385,0
|
|
20230911,152600,120280764,385,385,385,385,0
|
|
20230911,152500,120280764,385,385,385,385,0
|
|
20230911,152400,120280764,385,385,385,385,0
|
|
20230911,152300,120280764,385,385,385,385,0
|
|
20230911,152200,120280764,385,385,385,385,0
|
|
20230911,152100,120280764,385,385,385,385,0
|
|
20230911,152000,120280764,385,385,385,385,0
|
|
20230911,151900,120280764,385,386,386,385,285
|
|
20230911,151800,120170988,390,386,390,386,15661
|
|
20230911,151700,114085040,387,387,387,387,0
|
|
20230911,151600,114085040,387,387,387,387,0
|
|
20230911,151500,114085040,387,386,387,386,6
|
|
20230911,151400,114082722,387,387,387,387,1
|
|
20230911,151300,114082335,386,386,387,386,997
|
|
20230911,151200,113697492,386,386,386,384,271
|
|
20230911,151100,113593226,387,387,387,387,0
|
|
20230911,151000,113593226,387,387,387,387,0
|
|
20230911,150900,113593226,387,387,387,387,0
|
|
20230911,150800,113593226,387,387,387,387,0
|
|
20230911,150700,113593226,387,387,387,387,0
|
|
20230911,150600,113593226,387,387,387,387,37
|
|
20230911,150500,113578907,388,387,388,387,4133
|
|
20230911,150400,111978317,387,386,387,386,10251
|
|
20230911,150300,108011431,386,386,386,386,248
|
|
20230911,150200,107915703,386,385,387,385,85
|
|
20230911,150100,107882964,385,385,385,385,100
|
|
20230911,150000,107844464,384,385,385,384,11
|
|
20230911,145900,107840230,386,386,386,386,14
|
|
20230911,145800,107834826,386,386,386,386,9
|
|
20230911,145700,107831352,387,387,387,387,0
|
|
20230911,145600,107831352,387,387,387,387,6
|
|
20230911,145500,107829030,387,385,387,385,2
|
|
20230911,145400,107828258,387,387,387,387,0
|
|
20230911,145300,107828258,387,387,387,387,0
|
|
20230911,145200,107828258,387,387,387,387,0
|
|
20230911,145100,107828258,387,387,387,387,0
|
|
20230911,145000,107828258,387,387,387,385,204
|
|
20230911,144900,107749710,387,385,387,385,2060
|
|
20230911,144800,106956607,386,386,386,386,0
|
|
20230911,144700,106956607,386,386,386,386,1
|
|
20230911,144600,106956221,386,385,386,385,501
|
|
20230911,144500,106763335,387,387,387,387,2
|
|
20230911,144400,106762561,385,384,387,383,2114
|
|
20230911,144300,105949489,384,384,384,384,30
|
|
20230911,144200,105937969,386,387,388,386,2503
|
|
20230911,144100,104969852,387,387,388,387,3056
|
|
20230911,144000,103787176,387,385,387,384,8870
|
|
20230911,143900,100369866,385,385,385,385,0
|
|
20230911,143800,100369866,385,385,385,385,0
|
|
20230911,143700,100369866,385,382,385,382,6601
|
|
20230911,143600,97840299,381,381,381,380,9888
|
|
20230911,143500,94079570,381,381,381,381,0
|
|
20230911,143400,94079570,381,381,381,381,3000
|
|
20230911,143300,92936570,382,382,382,382,1504
|
|
20230911,143200,92362042,383,383,383,382,6969
|
|
20230911,143100,89692920,385,385,385,385,0
|
|
20230911,143000,89692920,385,385,385,384,6405
|
|
20230911,142900,87233395,384,384,384,384,0
|
|
20230911,142800,87233395,384,384,384,384,0
|
|
20230911,142700,87233395,384,384,384,384,0
|
|
20230911,142600,87233395,384,384,384,384,44
|
|
20230911,142500,87216499,385,385,385,385,27
|
|
20230911,142400,87206104,385,385,385,385,0
|
|
20230911,142300,87206104,385,385,385,385,0
|
|
20230911,142200,87206104,385,385,385,385,0
|
|
20230911,142100,87206104,385,385,385,385,0
|
|
20230911,142000,87206104,385,385,385,385,0
|
|
20230911,141900,87206104,385,385,385,385,0
|
|
20230911,141800,87206104,385,385,385,385,0
|
|
20230911,141700,87206104,385,384,385,384,3018
|
|
20230911,141600,86047174,384,384,384,384,2383
|
|
20230911,141500,85132102,384,384,384,384,0
|
|
20230911,141400,85132102,384,384,384,384,0
|
|
20230911,141300,85132102,384,384,384,384,0
|
|
20230911,141200,85132102,384,384,384,384,1818
|
|
20230911,141100,84433990,384,384,384,384,1
|
|
20230911,141000,84433606,384,384,384,384,0
|
|
20230911,140900,84433606,384,384,384,384,0
|
|
20230911,140800,84433606,384,384,384,384,0
|
|
20230911,140700,84433606,384,384,384,384,5
|
|
20230911,140600,84431686,384,384,384,384,0
|
|
20230911,140500,84431686,384,384,384,384,54
|
|
20230911,140400,84410950,383,383,383,383,0
|
|
20230911,140300,84410950,383,383,383,383,0
|
|
20230911,140200,84410950,383,383,383,383,0
|
|
20230911,140100,84410950,383,383,383,383,0
|
|
20230911,140000,84410950,383,383,383,383,0
|
|
20230911,135900,84410950,383,383,383,383,0
|
|
20230911,135800,84410950,383,383,383,383,0
|
|
20230911,135700,84410950,383,383,383,383,0
|
|
20230911,135600,84410950,383,383,383,383,0
|
|
20230911,135500,84410950,383,384,384,383,3504
|
|
20230911,135400,83067841,384,384,384,384,30
|
|
20230911,135300,83056321,384,384,384,384,0
|
|
20230911,135200,83056321,384,384,384,384,0
|
|
20230911,135100,83056321,384,384,384,384,0
|
|
20230911,135000,83056321,384,384,384,384,0
|
|
20230911,134900,83056321,384,384,384,384,2
|
|
20230911,134800,83055553,385,385,385,385,200
|
|
20230911,134700,82978553,385,385,385,385,0
|
|
20230911,134600,82978553,385,385,385,385,0
|
|
20230911,134500,82978553,385,385,385,385,0
|
|
20230911,134400,82978553,385,385,385,385,1026
|
|
20230911,134300,82583543,385,385,385,385,4005
|
|
20230911,134200,81041618,384,384,384,384,15
|
|
20230911,134100,81035858,385,384,385,384,9000
|
|
20230911,134000,77575257,384,384,384,384,0
|
|
20230911,133900,77575257,384,384,384,384,0
|
|
20230911,133800,77575257,384,384,384,384,100
|
|
20230911,133700,77536857,384,384,384,384,0
|
|
20230911,133600,77536857,384,384,384,384,601
|
|
20230911,133500,77306073,385,385,385,385,0
|
|
20230911,133400,77306073,385,385,385,385,0
|
|
20230911,133300,77306073,385,385,385,385,0
|
|
20230911,133200,77306073,385,385,385,385,0
|
|
20230911,133100,77306073,385,385,385,385,0
|
|
20230911,133000,77306073,385,385,385,385,0
|
|
20230911,132900,77306073,385,385,385,385,0
|
|
20230911,132800,77306073,385,385,385,385,1
|
|
20230911,132700,77305688,383,383,383,383,1
|
|
20230911,132600,77305305,384,384,384,384,0
|
|
20230911,132500,77305305,384,384,384,384,63
|
|
20230911,132400,77281113,384,384,384,384,0
|
|
20230911,132300,77281113,384,384,384,384,0
|
|
20230911,132200,77281113,384,384,384,384,0
|
|
20230911,132100,77281113,384,384,384,384,80
|
|
20230911,132000,77250393,385,385,385,385,0
|
|
20230911,131900,77250393,385,385,385,385,0
|
|
20230911,131800,77250393,385,385,385,385,0
|
|
20230911,131700,77250393,385,385,385,385,0
|
|
20230911,131600,77250393,385,385,385,385,0
|
|
20230911,131500,77250393,385,385,385,385,0
|
|
20230911,131400,77250393,385,385,385,385,0
|
|
20230911,131300,77250393,385,385,385,385,0
|
|
20230911,131200,77250393,385,385,385,385,0
|
|
20230911,131100,77250393,385,385,385,385,0
|
|
20230911,131000,77250393,385,385,385,385,0
|
|
20230911,130900,77250393,385,385,385,385,5
|
|
20230911,130800,77248468,385,385,385,385,0
|
|
20230911,130700,77248468,385,385,385,385,0
|
|
20230911,130600,77248468,385,385,385,385,0
|
|
20230911,130500,77248468,385,385,385,385,0
|
|
20230911,130400,77248468,385,385,385,385,1
|
|
20230911,130300,77248083,384,383,384,383,1835
|
|
20230911,130200,76544243,384,384,384,384,0
|
|
20230911,130100,76544243,384,384,384,384,138
|
|
20230911,130000,76491251,385,385,385,385,0
|
|
20230911,125900,76491251,385,385,385,385,0
|
|
20230911,125800,76491251,385,385,385,385,0
|
|
20230911,125700,76491251,385,385,385,385,10
|
|
20230911,125600,76487401,385,385,385,385,0
|
|
20230911,125500,76487401,385,385,385,385,0
|
|
20230911,125400,76487401,385,385,385,385,3
|
|
20230911,125300,76486246,386,386,386,386,51
|
|
20230911,125200,76466560,387,387,387,387,0
|
|
20230911,125100,76466560,387,386,387,386,325
|
|
20230911,125000,76341009,386,386,386,386,0
|
|
20230911,124900,76341009,386,386,386,386,0
|
|
20230911,124800,76341009,386,386,386,386,300
|
|
20230911,124700,76225209,386,386,386,386,1800
|
|
20230911,124600,75530409,387,387,387,387,102
|
|
20230911,124500,75490935,388,388,388,388,0
|
|
20230911,124400,75490935,388,388,388,388,0
|
|
20230911,124300,75490935,388,388,388,388,0
|
|
20230911,124200,75490935,388,388,388,388,0
|
|
20230911,124100,75490935,388,388,388,388,0
|
|
20230911,124000,75490935,388,388,388,388,0
|
|
20230911,123900,75490935,388,388,388,388,0
|
|
20230911,123800,75490935,388,388,388,388,0
|
|
20230911,123700,75490935,388,388,388,388,0
|
|
20230911,123600,75490935,388,388,388,388,0
|
|
20230911,123500,75490935,388,388,388,388,0
|
|
20230911,123400,75490935,388,388,388,388,30
|
|
20230911,123300,75479295,388,388,388,388,11
|
|
20230911,123200,75475027,388,388,388,388,254
|
|
20230911,123100,75376475,388,389,389,388,6247
|
|
20230911,123000,72946393,390,391,392,390,17852
|
|
20230911,122900,65962652,391,390,391,390,1655
|
|
20230911,122800,65317200,388,388,388,387,7043
|
|
20230911,122700,62584517,387,387,387,387,24
|
|
20230911,122600,62575229,387,387,387,387,27
|
|
20230911,122500,62564780,389,386,389,386,18827
|
|
20230911,122400,55258819,385,385,385,385,0
|
|
20230911,122300,55258819,385,385,385,385,2282
|
|
20230911,122200,54380249,385,385,385,385,0
|
|
20230911,122100,54380249,385,385,385,385,0
|
|
20230911,122000,54380249,385,385,385,385,0
|
|
20230911,121900,54380249,385,385,385,385,0
|
|
20230911,121800,54380249,385,385,385,385,50
|
|
20230911,121700,54360999,384,384,384,384,30
|
|
20230911,121600,54349479,385,385,385,385,0
|
|
20230911,121500,54349479,385,385,385,385,5
|
|
20230911,121400,54347554,385,385,385,385,1
|
|
20230911,121300,54347169,384,384,384,384,1000
|
|
20230911,121200,53963169,385,385,385,385,0
|
|
20230911,121100,53963169,385,385,385,385,100
|
|
20230911,121000,53924669,385,385,385,385,0
|
|
20230911,120900,53924669,385,385,385,385,2
|
|
20230911,120800,53923899,384,384,384,384,0
|
|
20230911,120700,53923899,384,384,384,384,0
|
|
20230911,120600,53923899,384,384,384,384,1072
|
|
20230911,120500,53512251,384,384,384,384,0
|
|
20230911,120400,53512251,384,384,384,384,10582
|
|
20230911,120300,49448763,384,384,384,384,0
|
|
20230911,120200,49448763,384,384,384,384,6
|
|
20230911,120100,49446459,384,384,384,384,9
|
|
20230911,120000,49443003,384,384,384,384,0
|
|
20230911,115900,49443003,384,384,384,384,0
|
|
20230911,115800,49443003,384,384,384,384,0
|
|
20230911,115700,49443003,384,385,385,384,102
|
|
20230911,115600,49403735,385,384,385,384,4093
|
|
20230911,115500,47832021,384,384,384,384,909
|
|
20230911,115400,47482965,385,385,385,385,0
|
|
20230911,115300,47482965,385,385,385,384,29
|
|
20230911,115200,47471801,385,385,385,385,0
|
|
20230911,115100,47471801,385,385,385,385,0
|
|
20230911,115000,47471801,385,385,385,385,1
|
|
20230911,114900,47471416,385,385,386,385,1690
|
|
20230911,114800,46820765,385,382,385,382,15002
|
|
20230911,114700,41052801,382,382,382,381,916
|
|
20230911,114600,40702893,382,382,382,382,0
|
|
20230911,114500,40702893,382,382,382,382,80
|
|
20230911,114400,40672333,381,381,381,381,0
|
|
20230911,114300,40672333,381,381,381,381,0
|
|
20230911,114200,40672333,381,381,381,381,0
|
|
20230911,114100,40672333,381,381,381,381,55
|
|
20230911,114000,40651378,381,381,381,381,0
|
|
20230911,113900,40651378,381,381,381,381,10099
|
|
20230911,113800,36803659,381,381,381,381,0
|
|
20230911,113700,36803659,381,381,381,381,0
|
|
20230911,113600,36803659,381,381,381,381,0
|
|
20230911,113500,36803659,381,381,381,381,0
|
|
20230911,113400,36803659,381,381,381,381,28
|
|
20230911,113300,36792991,381,381,381,381,0
|
|
20230911,113200,36792991,381,381,381,381,0
|
|
20230911,113100,36792991,381,380,381,380,4055
|
|
20230911,113000,35249188,381,381,381,381,0
|
|
20230911,112900,35249188,381,381,381,381,1624
|
|
20230911,112800,34630444,381,381,381,381,0
|
|
20230911,112700,34630444,381,381,381,381,0
|
|
20230911,112600,34630444,381,381,381,381,0
|
|
20230911,112500,34630444,381,381,381,381,60
|
|
20230911,112400,34607584,381,381,381,381,107
|
|
20230911,112300,34566817,381,381,381,381,0
|
|
20230911,112200,34566817,381,381,381,381,0
|
|
20230911,112100,34566817,381,381,381,381,1184
|
|
20230911,112000,34115713,382,382,382,382,0
|
|
20230911,111900,34115713,382,382,382,382,10
|
|
20230911,111800,34111893,382,382,382,382,0
|
|
20230911,111700,34111893,382,382,382,382,0
|
|
20230911,111600,34111893,382,382,382,382,0
|
|
20230911,111500,34111893,382,382,382,382,0
|
|
20230911,111400,34111893,382,382,382,382,200
|
|
20230911,111300,34035493,382,382,382,382,0
|
|
20230911,111200,34035493,382,382,382,382,0
|
|
20230911,111100,34035493,382,382,382,382,0
|
|
20230911,111000,34035493,382,382,382,382,0
|
|
20230911,110900,34035493,382,382,382,382,0
|
|
20230911,110800,34035493,382,382,382,382,0
|
|
20230911,110700,34035493,382,383,383,382,6
|
|
20230911,110600,34033198,383,383,383,383,0
|
|
20230911,110500,34033198,383,383,383,383,0
|
|
20230911,110400,34033198,383,383,383,383,724
|
|
20230911,110300,33755906,383,383,383,383,1
|
|
20230911,110200,33755523,383,383,383,383,0
|
|
20230911,110100,33755523,383,383,383,383,0
|
|
20230911,110000,33755523,383,383,383,383,150
|
|
20230911,105900,33698073,383,383,383,383,1733
|
|
20230911,105800,33034334,383,383,383,383,0
|
|
20230911,105700,33034334,383,381,385,381,20760
|
|
20230911,105600,25066314,381,381,381,381,0
|
|
20230911,105500,25066314,381,381,381,381,2
|
|
20230911,105400,25065552,381,381,381,381,11
|
|
20230911,105300,25061361,380,380,380,380,3810
|
|
20230911,105200,23613561,380,380,380,380,0
|
|
20230911,105100,23613561,380,380,380,380,0
|
|
20230911,105000,23613561,380,380,380,380,0
|
|
20230911,104900,23613561,380,380,380,380,0
|
|
20230911,104800,23613561,380,381,381,380,570
|
|
20230911,104700,23396891,381,380,381,380,7296
|
|
20230911,104600,20624257,380,380,380,380,10
|
|
20230911,104500,20620457,379,379,379,379,0
|
|
20230911,104400,20620457,379,379,379,379,132
|
|
20230911,104300,20570429,379,379,379,379,4
|
|
20230911,104200,20568913,380,380,380,380,503
|
|
20230911,104100,20377773,379,379,379,379,721
|
|
20230911,104000,20104514,379,379,379,379,0
|
|
20230911,103900,20104514,379,379,379,379,1833
|
|
20230911,103800,19409807,379,379,379,379,0
|
|
20230911,103700,19409807,379,379,379,379,0
|
|
20230911,103600,19409807,379,380,380,379,657
|
|
20230911,103500,19160159,380,380,380,380,270
|
|
20230911,103400,19057559,380,380,380,380,0
|
|
20230911,103300,19057559,380,380,380,380,0
|
|
20230911,103200,19057559,380,380,380,380,0
|
|
20230911,103100,19057559,380,379,380,379,18
|
|
20230911,103000,19050720,380,379,380,379,9
|
|
20230911,102900,19047301,379,379,379,379,0
|
|
20230911,102800,19047301,379,379,379,379,0
|
|
20230911,102700,19047301,379,379,379,379,0
|
|
20230911,102600,19047301,379,379,379,379,66
|
|
20230911,102500,19022287,380,380,380,380,1743
|
|
20230911,102400,18359947,380,380,380,380,1000
|
|
20230911,102300,17979947,380,380,380,380,0
|
|
20230911,102200,17979947,380,380,380,380,120
|
|
20230911,102100,17934347,379,379,379,379,0
|
|
20230911,102000,17934347,379,379,379,379,108
|
|
20230911,101900,17893415,380,380,380,380,0
|
|
20230911,101800,17893415,380,380,380,380,10
|
|
20230911,101700,17889615,380,380,380,380,1001
|
|
20230911,101600,17509235,380,380,380,380,500
|
|
20230911,101500,17319235,380,379,380,379,803
|
|
20230911,101400,17014395,379,379,379,379,0
|
|
20230911,101300,17014395,379,379,379,379,714
|
|
20230911,101200,16743789,379,379,379,379,0
|
|
20230911,101100,16743789,379,379,379,379,5000
|
|
20230911,101000,14848789,378,378,378,378,0
|
|
20230911,100900,14848789,378,379,379,378,15
|
|
20230911,100800,14843109,380,380,380,380,254
|
|
20230911,100700,14746589,380,380,380,380,0
|
|
20230911,100600,14746589,380,380,380,380,0
|
|
20230911,100500,14746589,380,380,380,380,0
|
|
20230911,100400,14746589,380,380,380,380,973
|
|
20230911,100300,14376849,380,380,380,380,0
|
|
20230911,100200,14376849,380,380,380,380,0
|
|
20230911,100100,14376849,380,378,380,378,351
|
|
20230911,100000,14243669,378,378,378,378,13
|
|
20230911,095900,14238755,378,378,378,378,0
|
|
20230911,095800,14238755,378,378,378,378,0
|
|
20230911,095700,14238755,378,378,378,378,220
|
|
20230911,095600,14155595,378,378,378,378,0
|
|
20230911,095500,14155595,378,378,378,378,0
|
|
20230911,095400,14155595,378,378,378,378,0
|
|
20230911,095300,14155595,378,378,378,378,0
|
|
20230911,095200,14155595,378,378,378,378,0
|
|
20230911,095100,14155595,378,378,378,378,0
|
|
20230911,095000,14155595,378,378,378,378,0
|
|
20230911,094900,14155595,378,378,378,378,0
|
|
20230911,094800,14155595,378,380,380,378,107
|
|
20230911,094700,14114939,378,378,378,378,1
|
|
20230911,094600,14114561,380,380,380,380,1
|
|
20230911,094500,14114181,380,380,380,380,0
|
|
20230911,094400,14114181,380,380,380,380,0
|
|
20230911,094300,14114181,380,380,380,380,359
|
|
20230911,094200,13977761,380,380,380,380,210
|
|
20230911,094100,13897961,380,380,380,380,0
|
|
20230911,094000,13897961,380,380,380,380,3
|
|
20230911,093900,13896821,380,380,380,380,13
|
|
20230911,093800,13891881,380,380,380,380,3
|
|
20230911,093700,13890741,380,379,380,379,3045
|
|
20230911,093600,12734473,378,378,378,378,1
|
|
20230911,093500,12734095,378,379,379,378,11
|
|
20230911,093400,12729930,378,379,379,378,479
|
|
20230911,093300,12548859,379,379,379,378,210
|
|
20230911,093200,12469428,379,378,379,378,241
|
|
20230911,093100,12378229,378,378,378,378,0
|
|
20230911,093000,12378229,378,378,378,378,0
|
|
20230911,092900,12378229,378,379,379,378,2542
|
|
20230911,092800,11416811,379,379,379,379,1942
|
|
20230911,092700,10680793,379,379,379,379,523
|
|
20230911,092600,10482576,380,380,380,380,0
|
|
20230911,092500,10482576,380,380,380,380,138
|
|
20230911,092400,10430136,380,380,380,380,1604
|
|
20230911,092300,9820616,380,380,380,380,0
|
|
20230911,092200,9820616,380,380,380,380,0
|
|
20230911,092100,9820616,380,379,380,379,1773
|
|
20230911,092000,9147992,379,379,379,379,0
|
|
20230911,091900,9147992,379,379,379,379,4212
|
|
20230911,091800,7551644,378,378,378,378,0
|
|
20230911,091700,7551644,378,378,378,378,0
|
|
20230911,091600,7551644,378,378,378,378,0
|
|
20230911,091500,7551644,378,379,379,378,811
|
|
20230911,091400,7244783,379,379,379,379,300
|
|
20230911,091300,7131083,379,379,379,379,300
|
|
20230911,091200,7017383,378,378,378,378,1
|
|
20230911,091100,7017005,377,378,378,377,2140
|
|
20230911,091000,6209925,377,377,377,377,1729
|
|
20230911,090900,5558092,378,379,379,378,1158
|
|
20230911,090800,5120358,379,379,379,379,1
|
|
20230911,090700,5119979,380,380,380,380,0
|
|
20230911,090600,5119979,380,380,380,380,1
|
|
20230911,090500,5119599,380,378,380,378,4670
|
|
20230911,090400,3350254,379,379,379,379,1
|
|
20230911,090300,3349875,379,379,379,379,3169
|
|
20230911,090200,2148824,379,379,379,379,1000
|
|
20230911,090100,1769824,379,378,379,377,1424
|
|
20230911,090000,1231911,379,377,379,377,3267
|