591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184800,240386628,806,806,806,806,1432
|
|
20230926,184700,240386628,806,806,806,806,0
|
|
20230926,184600,240386628,806,806,806,806,0
|
|
20230926,184500,240386628,806,806,806,806,0
|
|
20230926,184400,240386628,806,806,806,806,0
|
|
20230926,184300,240386628,806,806,806,806,0
|
|
20230926,184200,240386628,806,806,806,806,0
|
|
20230926,184100,240386628,806,806,806,806,0
|
|
20230926,184000,240386628,806,806,806,806,0
|
|
20230926,183900,240386628,806,806,806,806,0
|
|
20230926,183800,240386628,806,806,806,806,0
|
|
20230926,183700,240386628,806,806,806,806,0
|
|
20230926,183600,240386628,806,806,806,806,0
|
|
20230926,183500,240386628,806,806,806,806,0
|
|
20230926,183400,240386628,806,806,806,806,0
|
|
20230926,183300,240386628,806,806,806,806,0
|
|
20230926,183200,240386628,806,806,806,806,0
|
|
20230926,183100,240386628,806,806,806,806,0
|
|
20230926,183000,240386628,806,806,806,806,0
|
|
20230926,182900,240386628,806,806,806,806,0
|
|
20230926,182800,240386628,806,806,806,806,0
|
|
20230926,182700,240386628,806,806,806,806,0
|
|
20230926,182600,240386628,806,806,806,806,0
|
|
20230926,182500,240386628,806,806,806,806,0
|
|
20230926,182400,240386628,806,806,806,806,0
|
|
20230926,182300,240386628,806,806,806,806,0
|
|
20230926,182200,240386628,806,806,806,806,0
|
|
20230926,182100,240386628,806,806,806,806,0
|
|
20230926,182000,240386628,806,806,806,806,0
|
|
20230926,181900,240386628,806,806,806,806,0
|
|
20230926,181800,240386628,806,806,806,806,1432
|
|
20230926,181700,240386628,806,806,806,806,0
|
|
20230926,181600,240386628,806,806,806,806,0
|
|
20230926,181500,240386628,806,806,806,806,0
|
|
20230926,181400,240386628,806,806,806,806,0
|
|
20230926,181300,240386628,806,806,806,806,0
|
|
20230926,181200,240386628,806,806,806,806,0
|
|
20230926,181100,240386628,806,806,806,806,0
|
|
20230926,181000,240386628,806,806,806,806,0
|
|
20230926,180900,240386628,806,806,806,806,0
|
|
20230926,180800,240386628,806,806,806,806,0
|
|
20230926,180700,240386628,806,806,806,806,0
|
|
20230926,180600,240386628,806,806,806,806,0
|
|
20230926,180500,240386628,806,806,806,806,0
|
|
20230926,180400,240386628,806,806,806,806,0
|
|
20230926,180300,240386628,806,806,806,806,0
|
|
20230926,180200,240386628,806,806,806,806,0
|
|
20230926,180100,240386628,806,806,806,806,0
|
|
20230926,180000,240386628,806,806,806,806,0
|
|
20230926,175900,240386628,806,806,806,806,0
|
|
20230926,175800,240386628,806,806,806,806,0
|
|
20230926,175700,240386628,806,806,806,806,0
|
|
20230926,175600,240386628,806,806,806,806,0
|
|
20230926,175500,240386628,806,806,806,806,0
|
|
20230926,175400,240386628,806,806,806,806,0
|
|
20230926,175300,240386628,806,806,806,806,0
|
|
20230926,175200,240386628,806,806,806,806,0
|
|
20230926,175100,240386628,806,806,806,806,0
|
|
20230926,175000,240386628,806,806,806,806,0
|
|
20230926,174900,240386628,806,806,806,806,0
|
|
20230926,174800,240386628,806,806,806,806,1432
|
|
20230926,174700,240386628,806,806,806,806,0
|
|
20230926,174600,240386628,806,806,806,806,0
|
|
20230926,174500,240386628,806,806,806,806,0
|
|
20230926,174400,240386628,806,806,806,806,0
|
|
20230926,174300,240386628,806,806,806,806,0
|
|
20230926,174200,240386628,806,806,806,806,0
|
|
20230926,174100,240386628,806,806,806,806,0
|
|
20230926,174000,240386628,806,806,806,806,0
|
|
20230926,173900,240386628,806,806,806,806,0
|
|
20230926,173800,240386628,806,806,806,806,0
|
|
20230926,173700,240386628,806,806,806,806,0
|
|
20230926,173600,240386628,806,806,806,806,0
|
|
20230926,173500,240386628,806,806,806,806,0
|
|
20230926,173400,240386628,806,806,806,806,0
|
|
20230926,173300,240386628,806,806,806,806,0
|
|
20230926,173200,240386628,806,806,806,806,0
|
|
20230926,173100,240386628,806,806,806,806,0
|
|
20230926,173000,240386628,806,806,806,806,0
|
|
20230926,172900,240386628,806,806,806,806,0
|
|
20230926,172800,240386628,806,806,806,806,0
|
|
20230926,172700,240386628,806,806,806,806,0
|
|
20230926,172600,240386628,806,806,806,806,0
|
|
20230926,172500,240386628,806,806,806,806,0
|
|
20230926,172400,240386628,806,806,806,806,0
|
|
20230926,172300,240386628,806,806,806,806,0
|
|
20230926,172200,240386628,806,806,806,806,0
|
|
20230926,172100,240386628,806,806,806,806,0
|
|
20230926,172000,240386628,806,806,806,806,0
|
|
20230926,171900,240386628,806,806,806,806,0
|
|
20230926,171800,240386628,806,806,806,806,1432
|
|
20230926,171700,240386628,806,806,806,806,0
|
|
20230926,171600,240386628,806,806,806,806,0
|
|
20230926,171500,240386628,806,806,806,806,0
|
|
20230926,171400,240386628,806,806,806,806,0
|
|
20230926,171300,240386628,806,806,806,806,0
|
|
20230926,171200,240386628,806,806,806,806,0
|
|
20230926,171100,240386628,806,806,806,806,0
|
|
20230926,171000,240386628,806,806,806,806,0
|
|
20230926,170900,240386628,806,806,806,806,0
|
|
20230926,170800,240386628,806,806,806,806,0
|
|
20230926,170700,240386628,806,806,806,806,0
|
|
20230926,170600,240386628,806,806,806,806,0
|
|
20230926,170500,240386628,806,806,806,806,0
|
|
20230926,170400,240386628,806,806,806,806,0
|
|
20230926,170300,240386628,806,806,806,806,0
|
|
20230926,170200,240386628,806,806,806,806,0
|
|
20230926,170100,240386628,806,806,806,806,0
|
|
20230926,170000,240386628,806,806,806,806,0
|
|
20230926,165900,240386628,806,806,806,806,0
|
|
20230926,165800,240386628,806,806,806,806,0
|
|
20230926,165700,240386628,806,806,806,806,0
|
|
20230926,165600,240386628,806,806,806,806,0
|
|
20230926,165500,240386628,806,806,806,806,0
|
|
20230926,165400,240386628,806,806,806,806,0
|
|
20230926,165300,240386628,806,806,806,806,0
|
|
20230926,165200,240386628,806,806,806,806,0
|
|
20230926,165100,240386628,806,806,806,806,0
|
|
20230926,165000,240386628,806,806,806,806,0
|
|
20230926,164900,240386628,806,806,806,806,0
|
|
20230926,164800,240386628,806,806,806,806,1432
|
|
20230926,164700,240386628,806,806,806,806,0
|
|
20230926,164600,240386628,806,806,806,806,0
|
|
20230926,164500,240386628,806,806,806,806,0
|
|
20230926,164400,240386628,806,806,806,806,0
|
|
20230926,164300,240386628,806,806,806,806,0
|
|
20230926,164200,240386628,806,806,806,806,0
|
|
20230926,164100,240386628,806,806,806,806,0
|
|
20230926,164000,240386628,806,806,806,806,0
|
|
20230926,163900,240386628,806,806,806,806,0
|
|
20230926,163800,240386628,806,806,806,806,0
|
|
20230926,163700,240386628,806,806,806,806,0
|
|
20230926,163600,240386628,806,806,806,806,0
|
|
20230926,163500,240386628,806,806,806,806,0
|
|
20230926,163400,240386628,806,806,806,806,0
|
|
20230926,163300,240386628,806,806,806,806,0
|
|
20230926,163200,240386628,806,806,806,806,0
|
|
20230926,163100,240386628,806,806,806,806,0
|
|
20230926,163000,240386628,806,806,806,806,0
|
|
20230926,162900,240386628,806,806,806,806,0
|
|
20230926,162800,240386628,806,806,806,806,0
|
|
20230926,162700,240386628,806,806,806,806,0
|
|
20230926,162600,240386628,806,806,806,806,0
|
|
20230926,162500,240386628,806,806,806,806,0
|
|
20230926,162400,240386628,806,806,806,806,0
|
|
20230926,162300,240386628,806,806,806,806,0
|
|
20230926,162200,240386628,806,806,806,806,0
|
|
20230926,162100,240386628,806,806,806,806,0
|
|
20230926,162000,240386628,806,806,806,806,0
|
|
20230926,161900,240386628,806,806,806,806,0
|
|
20230926,161800,240386628,806,806,806,806,1432
|
|
20230926,161700,240386628,806,806,806,806,0
|
|
20230926,161600,240386628,806,806,806,806,0
|
|
20230926,161500,240386628,806,806,806,806,0
|
|
20230926,161400,240386628,806,806,806,806,0
|
|
20230926,161300,240386628,806,806,806,806,0
|
|
20230926,161200,240386628,806,806,806,806,0
|
|
20230926,161100,240386628,806,806,806,806,0
|
|
20230926,161000,240386628,806,806,806,806,0
|
|
20230926,160900,240386628,806,806,806,806,0
|
|
20230926,160800,240386628,806,806,806,806,0
|
|
20230926,160700,240386628,806,806,806,806,0
|
|
20230926,160600,240386628,806,806,806,806,0
|
|
20230926,160500,240386628,806,806,806,806,0
|
|
20230926,160400,240386628,806,806,806,806,0
|
|
20230926,160300,240386628,806,806,806,806,0
|
|
20230926,160200,240386628,806,806,806,806,0
|
|
20230926,160100,240386628,806,806,806,806,0
|
|
20230926,160000,240386628,806,806,806,806,0
|
|
20230926,155900,240386628,806,806,806,806,0
|
|
20230926,155800,240386628,806,806,806,806,0
|
|
20230926,155700,240386628,806,806,806,806,0
|
|
20230926,155600,240386628,806,806,806,806,0
|
|
20230926,155500,240386628,806,806,806,806,0
|
|
20230926,155400,240386628,806,806,806,806,0
|
|
20230926,155300,240386628,806,806,806,806,0
|
|
20230926,155200,240386628,806,806,806,806,0
|
|
20230926,155100,240386628,806,806,806,806,0
|
|
20230926,155000,240386628,806,806,806,806,0
|
|
20230926,154900,240386628,806,806,806,806,0
|
|
20230926,154800,240386628,806,806,806,806,1432
|
|
20230926,154700,240386628,806,806,806,806,0
|
|
20230926,154600,240386628,806,806,806,806,0
|
|
20230926,154500,240386628,806,806,806,806,0
|
|
20230926,154400,240386628,806,806,806,806,0
|
|
20230926,154300,240386628,806,806,806,806,0
|
|
20230926,154200,240386628,806,806,806,806,0
|
|
20230926,154100,240386628,806,806,806,806,0
|
|
20230926,154000,240386628,806,806,806,806,0
|
|
20230926,153900,240386628,806,806,806,806,0
|
|
20230926,153800,240386628,806,806,806,806,0
|
|
20230926,153700,240386628,806,806,806,806,0
|
|
20230926,153600,240386628,806,806,806,806,0
|
|
20230926,153500,240386628,806,806,806,806,0
|
|
20230926,153400,240386628,806,806,806,806,0
|
|
20230926,153300,240386628,806,806,806,806,0
|
|
20230926,153200,240386628,806,806,806,806,0
|
|
20230926,153100,240386628,806,806,806,806,0
|
|
20230926,153000,240386628,806,806,806,806,1432
|
|
20230926,152900,239232436,805,805,805,805,0
|
|
20230926,152800,239232436,805,805,805,805,0
|
|
20230926,152700,239232436,805,805,805,805,0
|
|
20230926,152600,239232436,805,805,805,805,0
|
|
20230926,152500,239232436,805,805,805,805,0
|
|
20230926,152400,239232436,805,805,805,805,0
|
|
20230926,152300,239232436,805,805,805,805,0
|
|
20230926,152200,239232436,805,805,805,805,0
|
|
20230926,152100,239232436,805,805,805,805,0
|
|
20230926,152000,239232436,805,805,805,805,0
|
|
20230926,151900,239232436,805,805,805,805,0
|
|
20230926,151800,239232436,805,805,805,805,1
|
|
20230926,151700,239231631,805,801,805,801,1357
|
|
20230926,151600,238140674,801,803,806,801,5064
|
|
20230926,151500,234079788,805,802,805,802,200
|
|
20230926,151400,233919088,802,802,802,802,0
|
|
20230926,151300,233919088,802,805,805,802,1451
|
|
20230926,151200,232754764,806,806,806,806,0
|
|
20230926,151100,232754764,806,806,806,806,50
|
|
20230926,151000,232714464,806,806,806,806,0
|
|
20230926,150900,232714464,806,806,806,806,5650
|
|
20230926,150800,228160564,806,806,806,806,134
|
|
20230926,150700,228052560,806,806,806,806,0
|
|
20230926,150600,228052560,806,806,806,806,100
|
|
20230926,150500,227971960,806,806,806,806,0
|
|
20230926,150400,227971960,806,806,806,806,11
|
|
20230926,150300,227963094,806,806,806,806,0
|
|
20230926,150200,227963094,806,806,806,806,504
|
|
20230926,150100,227556870,807,807,807,807,513
|
|
20230926,150000,227142879,806,802,806,802,3697
|
|
20230926,145900,224164775,802,802,802,802,38
|
|
20230926,145800,224134299,802,802,802,802,51
|
|
20230926,145700,224093397,802,802,802,802,38
|
|
20230926,145600,224062921,802,803,803,802,49
|
|
20230926,145500,224023613,805,802,805,802,154
|
|
20230926,145400,223899819,802,802,802,802,39
|
|
20230926,145300,223868541,802,801,802,801,51
|
|
20230926,145200,223827678,801,804,804,801,119
|
|
20230926,145100,223732077,805,804,805,804,53
|
|
20230926,145000,223689451,804,801,804,801,1118
|
|
20230926,144900,222791824,800,801,801,800,5853
|
|
20230926,144800,218103584,801,801,801,801,39
|
|
20230926,144700,218072345,801,801,801,801,51
|
|
20230926,144600,218031494,801,803,803,801,340
|
|
20230926,144500,217759152,801,801,801,801,1470
|
|
20230926,144400,216581682,801,801,801,801,51
|
|
20230926,144300,216540831,801,801,802,801,39
|
|
20230926,144200,216509591,801,801,803,801,52
|
|
20230926,144100,216467922,802,802,804,801,57
|
|
20230926,144000,216422224,802,802,802,802,2039
|
|
20230926,143900,214786946,802,803,803,802,62
|
|
20230926,143800,214737217,804,802,804,802,52
|
|
20230926,143700,214695506,802,802,802,802,39
|
|
20230926,143600,214664228,802,802,802,802,51
|
|
20230926,143500,214623326,802,802,802,802,52
|
|
20230926,143400,214581622,802,802,802,802,51
|
|
20230926,143300,214540720,801,801,804,801,1406
|
|
20230926,143200,213410724,801,801,801,801,94
|
|
20230926,143100,213335430,801,801,801,801,51
|
|
20230926,143000,213294579,801,801,802,801,73
|
|
20230926,142900,213236105,801,801,801,801,38
|
|
20230926,142800,213205667,801,802,802,801,40
|
|
20230926,142700,213173626,802,802,802,802,52
|
|
20230926,142600,213131922,802,802,802,802,38
|
|
20230926,142500,213101446,802,804,804,802,52
|
|
20230926,142400,213059740,802,802,802,802,52
|
|
20230926,142300,213018036,802,802,802,802,38
|
|
20230926,142200,212987560,802,802,802,802,52
|
|
20230926,142100,212945856,802,802,803,802,38
|
|
20230926,142000,212915378,802,802,802,802,51
|
|
20230926,141900,212874476,802,801,802,801,1781
|
|
20230926,141800,211446157,801,801,801,801,53
|
|
20230926,141700,211403704,801,801,801,801,752
|
|
20230926,141600,210801352,801,802,802,801,1682
|
|
20230926,141500,209452413,802,802,802,802,38
|
|
20230926,141400,209421937,802,802,802,802,52
|
|
20230926,141300,209380233,802,802,802,802,51
|
|
20230926,141200,209339331,802,802,802,802,39
|
|
20230926,141100,209308053,802,802,802,802,51
|
|
20230926,141000,209267151,802,802,802,802,51
|
|
20230926,140900,209226249,802,802,802,802,39
|
|
20230926,140800,209194971,802,802,802,802,51
|
|
20230926,140700,209154069,802,802,802,801,3648
|
|
20230926,140600,206228385,802,802,802,802,52
|
|
20230926,140500,206186681,802,802,802,802,51
|
|
20230926,140400,206145779,802,802,802,802,39
|
|
20230926,140300,206114501,804,804,804,804,0
|
|
20230926,140200,206114501,804,804,804,804,0
|
|
20230926,140100,206114501,804,804,804,804,0
|
|
20230926,140000,206114501,804,804,804,804,0
|
|
20230926,135900,206114501,804,804,804,804,0
|
|
20230926,135800,206114501,804,804,804,804,0
|
|
20230926,135700,206114501,804,804,804,804,67
|
|
20230926,135600,206060633,804,804,804,804,0
|
|
20230926,135500,206060633,804,804,804,804,0
|
|
20230926,135400,206060633,804,803,804,803,2061
|
|
20230926,135300,204404589,804,804,804,804,0
|
|
20230926,135200,204404589,804,804,804,804,0
|
|
20230926,135100,204404589,804,804,804,804,0
|
|
20230926,135000,204404589,804,804,804,804,1201
|
|
20230926,134900,203438985,804,804,804,804,0
|
|
20230926,134800,203438985,804,804,804,804,0
|
|
20230926,134700,203438985,804,804,804,804,0
|
|
20230926,134600,203438985,804,804,804,804,0
|
|
20230926,134500,203438985,804,804,804,804,1550
|
|
20230926,134400,202192785,804,804,804,804,200
|
|
20230926,134300,202031985,804,804,804,804,0
|
|
20230926,134200,202031985,804,804,804,804,0
|
|
20230926,134100,202031985,804,804,804,804,0
|
|
20230926,134000,202031985,804,804,804,804,0
|
|
20230926,133900,202031985,804,804,804,804,12
|
|
20230926,133800,202022337,804,804,804,804,2219
|
|
20230926,133700,200238261,803,803,803,803,300
|
|
20230926,133600,199997361,804,804,804,804,1
|
|
20230926,133500,199996557,803,803,803,803,180
|
|
20230926,133400,199852017,803,803,803,803,0
|
|
20230926,133300,199852017,803,803,803,803,0
|
|
20230926,133200,199852017,803,803,803,803,55
|
|
20230926,133100,199807852,803,803,803,803,48
|
|
20230926,133000,199769308,803,803,803,803,2490
|
|
20230926,132900,197769838,803,803,803,803,10
|
|
20230926,132800,197761808,802,802,802,802,0
|
|
20230926,132700,197761808,802,802,802,802,0
|
|
20230926,132600,197761808,802,802,802,802,0
|
|
20230926,132500,197761808,802,802,802,802,1050
|
|
20230926,132400,196919708,802,802,802,802,0
|
|
20230926,132300,196919708,802,802,802,802,18
|
|
20230926,132200,196905272,803,803,803,803,2
|
|
20230926,132100,196903666,803,803,803,803,0
|
|
20230926,132000,196903666,803,803,803,803,0
|
|
20230926,131900,196903666,803,803,803,803,0
|
|
20230926,131800,196903666,803,803,803,803,9
|
|
20230926,131700,196896439,802,802,802,802,0
|
|
20230926,131600,196896439,802,802,802,802,0
|
|
20230926,131500,196896439,802,802,802,802,0
|
|
20230926,131400,196896439,802,802,802,802,0
|
|
20230926,131300,196896439,802,802,802,802,0
|
|
20230926,131200,196896439,802,802,802,802,0
|
|
20230926,131100,196896439,802,802,802,802,0
|
|
20230926,131000,196896439,802,802,802,802,1001
|
|
20230926,130900,196093637,802,802,802,802,7
|
|
20230926,130800,196088023,802,802,802,802,1191
|
|
20230926,130700,195132841,802,802,802,802,0
|
|
20230926,130600,195132841,802,802,802,802,9760
|
|
20230926,130500,187305321,803,803,803,803,639
|
|
20230926,130400,186792204,803,803,803,803,0
|
|
20230926,130300,186792204,803,804,804,803,17
|
|
20230926,130200,186778540,804,804,804,804,0
|
|
20230926,130100,186778540,804,804,804,804,0
|
|
20230926,130000,186778540,804,804,804,804,0
|
|
20230926,125900,186778540,804,804,804,804,10
|
|
20230926,125800,186770500,804,803,804,803,1502
|
|
20230926,125700,185563207,803,803,803,803,0
|
|
20230926,125600,185563207,803,803,803,803,23
|
|
20230926,125500,185544738,803,803,803,803,0
|
|
20230926,125400,185544738,803,803,803,803,0
|
|
20230926,125300,185544738,803,803,803,803,0
|
|
20230926,125200,185544738,803,803,803,803,0
|
|
20230926,125100,185544738,803,803,803,803,75
|
|
20230926,125000,185484513,803,803,803,803,2287
|
|
20230926,124900,183648052,804,804,804,804,0
|
|
20230926,124800,183648052,804,804,804,804,0
|
|
20230926,124700,183648052,804,804,804,804,344
|
|
20230926,124600,183371476,804,804,804,804,0
|
|
20230926,124500,183371476,804,804,804,804,0
|
|
20230926,124400,183371476,804,804,804,804,19
|
|
20230926,124300,183356200,804,804,804,804,0
|
|
20230926,124200,183356200,804,804,804,804,0
|
|
20230926,124100,183356200,804,804,804,804,0
|
|
20230926,124000,183356200,804,804,804,804,0
|
|
20230926,123900,183356200,804,804,804,804,0
|
|
20230926,123800,183356200,804,804,804,804,0
|
|
20230926,123700,183356200,804,804,804,804,0
|
|
20230926,123600,183356200,804,804,804,804,940
|
|
20230926,123500,182600440,804,804,804,804,48
|
|
20230926,123400,182561848,804,803,804,803,530
|
|
20230926,123300,182136228,803,803,803,803,500
|
|
20230926,123200,181734728,803,803,803,803,300
|
|
20230926,123100,181493828,804,804,804,804,5
|
|
20230926,123000,181489808,804,804,804,804,156
|
|
20230926,122900,181364384,803,803,803,803,0
|
|
20230926,122800,181364384,803,803,803,803,0
|
|
20230926,122700,181364384,803,803,803,803,0
|
|
20230926,122600,181364384,803,803,803,803,0
|
|
20230926,122500,181364384,803,803,803,803,0
|
|
20230926,122400,181364384,803,803,803,802,1212
|
|
20230926,122300,180391162,802,802,802,802,130
|
|
20230926,122200,180286902,803,803,803,803,2245
|
|
20230926,122100,178484167,803,803,803,803,7542
|
|
20230926,122000,172427941,804,804,804,804,1
|
|
20230926,121900,172427137,804,802,804,802,6221
|
|
20230926,121800,167431680,802,802,802,802,0
|
|
20230926,121700,167431680,802,802,802,802,1000
|
|
20230926,121600,166629680,803,803,804,803,319
|
|
20230926,121500,166373504,803,803,803,803,3
|
|
20230926,121400,166371095,802,802,802,802,3000
|
|
20230926,121300,163965095,803,803,803,803,100
|
|
20230926,121200,163884795,803,803,803,803,5
|
|
20230926,121100,163880780,803,803,803,803,25
|
|
20230926,121000,163860705,803,803,803,803,0
|
|
20230926,120900,163860705,803,803,803,803,760
|
|
20230926,120800,163250425,805,805,805,805,0
|
|
20230926,120700,163250425,805,805,805,805,0
|
|
20230926,120600,163250425,805,805,805,805,0
|
|
20230926,120500,163250425,805,800,805,800,17988
|
|
20230926,120400,148860016,800,802,802,800,16523
|
|
20230926,120300,135624880,802,803,803,802,1000
|
|
20230926,120200,134822843,802,805,805,802,3767
|
|
20230926,120100,131801691,802,802,802,802,0
|
|
20230926,120000,131801691,802,802,802,802,913
|
|
20230926,115900,131069465,803,803,803,803,49
|
|
20230926,115800,131030118,803,803,803,803,2002
|
|
20230926,115700,129422512,803,803,803,803,0
|
|
20230926,115600,129422512,803,803,803,803,784
|
|
20230926,115500,128792960,803,803,803,803,469
|
|
20230926,115400,128416353,803,803,803,803,0
|
|
20230926,115300,128416353,803,803,803,803,0
|
|
20230926,115200,128416353,803,803,803,803,421
|
|
20230926,115100,128078290,803,803,803,803,10
|
|
20230926,115000,128070260,803,805,805,803,2182
|
|
20230926,114900,126318070,806,806,806,806,0
|
|
20230926,114800,126318070,806,806,806,806,0
|
|
20230926,114700,126318070,806,806,806,806,15
|
|
20230926,114600,126305980,805,805,805,805,30
|
|
20230926,114500,126281830,806,806,806,806,0
|
|
20230926,114400,126281830,806,806,806,806,0
|
|
20230926,114300,126281830,806,806,806,806,22
|
|
20230926,114200,126264098,806,806,806,806,50
|
|
20230926,114100,126223798,803,805,805,803,120
|
|
20230926,114000,126127433,806,806,806,806,0
|
|
20230926,113900,126127433,806,806,806,806,0
|
|
20230926,113800,126127433,806,806,806,806,1000
|
|
20230926,113700,125321433,807,807,807,807,2
|
|
20230926,113600,125319819,807,806,807,806,135
|
|
20230926,113500,125210974,803,804,804,803,4301
|
|
20230926,113400,121756268,804,804,804,804,0
|
|
20230926,113300,121756268,804,804,804,804,0
|
|
20230926,113200,121756268,804,804,804,804,312
|
|
20230926,113100,121505420,804,804,804,804,2001
|
|
20230926,113000,119896616,804,805,805,804,6000
|
|
20230926,112900,115072079,805,804,805,804,78
|
|
20230926,112800,115009299,804,804,804,804,2820
|
|
20230926,112700,112742019,804,805,805,804,1801
|
|
20230926,112600,111293886,807,807,807,807,6
|
|
20230926,112500,111289044,805,806,806,805,4314
|
|
20230926,112400,107813224,807,807,807,807,100
|
|
20230926,112300,107732524,806,806,806,806,9416
|
|
20230926,112200,100143228,806,806,806,806,1
|
|
20230926,112100,100142422,806,806,806,806,200
|
|
20230926,112000,99981222,807,807,807,807,2
|
|
20230926,111900,99979608,807,807,807,806,5054
|
|
20230926,111800,95906030,807,807,807,807,363
|
|
20230926,111700,95613089,807,807,807,806,509
|
|
20230926,111600,95202820,807,807,807,807,0
|
|
20230926,111500,95202820,807,807,807,807,90
|
|
20230926,111400,95130190,807,807,807,807,300
|
|
20230926,111300,94888090,807,807,807,807,2
|
|
20230926,111200,94886476,805,805,805,805,18
|
|
20230926,111100,94871986,807,807,807,807,2
|
|
20230926,111000,94870372,807,807,807,807,0
|
|
20230926,110900,94870372,807,807,807,807,0
|
|
20230926,110800,94870372,807,807,807,807,5
|
|
20230926,110700,94866337,807,807,807,807,0
|
|
20230926,110600,94866337,807,807,807,807,0
|
|
20230926,110500,94866337,807,807,807,807,0
|
|
20230926,110400,94866337,807,807,807,805,151
|
|
20230926,110300,94744482,805,805,805,805,0
|
|
20230926,110200,94744482,805,805,805,805,0
|
|
20230926,110100,94744482,805,805,805,805,2512
|
|
20230926,110000,92722322,805,807,807,805,73
|
|
20230926,105900,92663473,807,807,807,807,0
|
|
20230926,105800,92663473,807,807,807,807,5
|
|
20230926,105700,92659438,807,807,807,807,0
|
|
20230926,105600,92659438,807,805,807,805,760
|
|
20230926,105500,92046838,806,806,806,806,0
|
|
20230926,105400,92046838,806,806,806,806,18
|
|
20230926,105300,92032330,806,806,806,806,804
|
|
20230926,105200,91384306,806,806,806,806,6
|
|
20230926,105100,91379470,806,806,806,806,275
|
|
20230926,105000,91157820,807,807,807,807,50
|
|
20230926,104900,91117470,807,807,807,807,350
|
|
20230926,104800,90835020,807,807,807,807,0
|
|
20230926,104700,90835020,807,807,807,807,58
|
|
20230926,104600,90788214,807,807,807,807,0
|
|
20230926,104500,90788214,807,807,807,807,0
|
|
20230926,104400,90788214,807,807,807,807,1
|
|
20230926,104300,90787407,808,808,808,808,50
|
|
20230926,104200,90747007,808,808,808,808,10
|
|
20230926,104100,90738927,808,808,808,808,3
|
|
20230926,104000,90736503,808,808,808,808,0
|
|
20230926,103900,90736503,808,808,808,808,4
|
|
20230926,103800,90733271,808,808,808,808,10
|
|
20230926,103700,90725191,808,808,808,808,3
|
|
20230926,103600,90722767,808,808,808,808,3
|
|
20230926,103500,90720343,809,809,809,809,21
|
|
20230926,103400,90703354,809,810,810,809,2
|
|
20230926,103300,90701735,810,810,810,810,1
|
|
20230926,103200,90700925,810,807,810,805,4279
|
|
20230926,103100,87252021,810,810,810,810,0
|
|
20230926,103000,87252021,810,809,810,809,80
|
|
20230926,102900,87187300,810,810,810,810,1
|
|
20230926,102800,87186490,810,810,810,810,0
|
|
20230926,102700,87186490,810,810,810,807,616
|
|
20230926,102600,86689142,810,810,810,810,0
|
|
20230926,102500,86689142,810,808,810,808,168
|
|
20230926,102400,86553326,811,811,811,811,1
|
|
20230926,102300,86552515,807,807,811,807,320
|
|
20230926,102200,86294271,808,810,810,808,621
|
|
20230926,102100,85792497,810,810,810,810,0
|
|
20230926,102000,85792497,810,810,810,810,120
|
|
20230926,101900,85695297,811,811,811,811,1
|
|
20230926,101800,85694486,811,811,811,810,994
|
|
20230926,101700,84889344,811,811,811,811,14
|
|
20230926,101600,84877990,811,810,811,810,2609
|
|
20230926,101500,82764699,810,810,810,810,0
|
|
20230926,101400,82764699,810,810,810,810,0
|
|
20230926,101300,82764699,810,810,810,810,0
|
|
20230926,101200,82764699,810,810,810,810,500
|
|
20230926,101100,82359699,810,810,810,807,500
|
|
20230926,101000,81955896,807,807,807,807,0
|
|
20230926,100900,81955896,807,808,808,807,603
|
|
20230926,100800,81469175,810,810,810,810,19
|
|
20230926,100700,81453785,811,810,811,810,2151
|
|
20230926,100600,79711474,811,810,811,810,901
|
|
20230926,100500,78981663,811,811,811,811,0
|
|
20230926,100400,78981663,811,811,811,811,0
|
|
20230926,100300,78981663,811,806,811,806,62
|
|
20230926,100200,78931458,806,810,810,806,12
|
|
20230926,100100,78921742,810,811,811,802,21693
|
|
20230926,100000,61438904,811,811,811,811,277
|
|
20230926,095900,61214257,813,813,813,813,20
|
|
20230926,095800,61197997,813,812,813,811,3005
|
|
20230926,095700,58760927,812,813,813,812,1059
|
|
20230926,095600,57900005,814,814,814,814,0
|
|
20230926,095500,57900005,814,814,814,814,0
|
|
20230926,095400,57900005,814,814,814,814,2
|
|
20230926,095300,57898377,811,811,811,811,1213
|
|
20230926,095200,56914634,811,811,811,811,150
|
|
20230926,095100,56792984,811,812,812,811,2800
|
|
20230926,095000,54522151,811,811,811,811,0
|
|
20230926,094900,54522151,811,812,812,811,1012
|
|
20230926,094800,53700416,814,814,814,814,1
|
|
20230926,094700,53699602,814,814,814,814,0
|
|
20230926,094600,53699602,814,812,814,812,631
|
|
20230926,094500,53187228,814,815,815,814,66
|
|
20230926,094400,53133455,815,815,815,815,18
|
|
20230926,094300,53118785,811,815,815,811,5784
|
|
20230926,094200,48424643,814,814,815,814,1585
|
|
20230926,094100,47133603,815,815,815,815,390
|
|
20230926,094000,46815753,815,815,815,815,824
|
|
20230926,093900,46144193,815,815,815,815,188
|
|
20230926,093800,45990973,815,815,815,815,102
|
|
20230926,093700,45907843,815,815,815,815,6327
|
|
20230926,093600,40751338,815,816,816,815,9146
|
|
20230926,093500,33296203,819,819,819,819,0
|
|
20230926,093400,33296203,819,819,819,816,1018
|
|
20230926,093300,32463922,819,819,819,819,1
|
|
20230926,093200,32463103,819,819,819,819,6
|
|
20230926,093100,32458189,819,816,819,816,25
|
|
20230926,093000,32437774,816,816,816,816,0
|
|
20230926,092900,32437774,816,819,819,816,5155
|
|
20230926,092800,28227460,819,819,819,819,0
|
|
20230926,092700,28227460,819,819,819,819,6610
|
|
20230926,092600,22813870,819,819,819,819,1142
|
|
20230926,092500,21878572,819,820,820,819,404
|
|
20230926,092400,21547692,820,820,821,820,46
|
|
20230926,092300,21509960,821,820,821,820,101
|
|
20230926,092200,21427139,820,821,821,820,1034
|
|
20230926,092100,20579159,821,821,821,821,360
|
|
20230926,092000,20283599,821,821,821,821,3
|
|
20230926,091900,20281136,821,821,821,821,1900
|
|
20230926,091800,18721236,821,821,822,821,13305
|
|
20230926,091700,7797829,821,821,821,821,0
|
|
20230926,091600,7797829,821,821,821,821,0
|
|
20230926,091500,7797829,821,821,821,821,1
|
|
20230926,091400,7797008,822,822,822,822,0
|
|
20230926,091300,7797008,822,822,822,822,0
|
|
20230926,091200,7797008,822,821,822,821,1102
|
|
20230926,091100,6891648,821,821,821,821,0
|
|
20230926,091000,6891648,821,821,821,821,5
|
|
20230926,090900,6887543,821,819,821,819,4
|
|
20230926,090800,6884263,822,822,822,822,2
|
|
20230926,090700,6882619,820,820,822,820,284
|
|
20230926,090600,6649734,820,822,822,820,1202
|
|
20230926,090500,5664090,820,822,822,820,1159
|
|
20230926,090400,4713180,822,822,822,822,367
|
|
20230926,090300,4411506,822,819,822,819,4485
|
|
20230926,090200,733197,821,821,821,821,11
|
|
20230926,090100,724166,821,820,821,820,9
|
|
20230926,090000,716784,822,822,822,822,872
|