608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190500,346737083,794,794,794,794,8605
|
|
20230906,190400,346737083,794,794,794,794,0
|
|
20230906,190300,346737083,794,794,794,794,0
|
|
20230906,190200,346737083,794,794,794,794,0
|
|
20230906,190100,346737083,794,794,794,794,0
|
|
20230906,190000,346737083,794,794,794,794,0
|
|
20230906,185900,346737083,794,794,794,794,0
|
|
20230906,185800,346737083,794,794,794,794,0
|
|
20230906,185700,346737083,794,794,794,794,0
|
|
20230906,185600,346737083,794,794,794,794,0
|
|
20230906,185500,346737083,794,794,794,794,0
|
|
20230906,185400,346737083,794,794,794,794,0
|
|
20230906,185300,346737083,794,794,794,794,0
|
|
20230906,185200,346737083,794,794,794,794,0
|
|
20230906,185100,346737083,794,794,794,794,0
|
|
20230906,185000,346737083,794,794,794,794,0
|
|
20230906,184900,346737083,794,794,794,794,0
|
|
20230906,184800,346737083,794,794,794,794,0
|
|
20230906,184700,346737083,794,794,794,794,0
|
|
20230906,184600,346737083,794,794,794,794,0
|
|
20230906,184500,346737083,794,794,794,794,0
|
|
20230906,184400,346737083,794,794,794,794,0
|
|
20230906,184300,346737083,794,794,794,794,0
|
|
20230906,184200,346737083,794,794,794,794,0
|
|
20230906,184100,346737083,794,794,794,794,0
|
|
20230906,184000,346737083,794,794,794,794,0
|
|
20230906,183900,346737083,794,794,794,794,0
|
|
20230906,183800,346737083,794,794,794,794,0
|
|
20230906,183700,346737083,794,794,794,794,0
|
|
20230906,183600,346737083,794,794,794,794,0
|
|
20230906,183500,346737083,794,794,794,794,8605
|
|
20230906,183400,346737083,794,794,794,794,0
|
|
20230906,183300,346737083,794,794,794,794,0
|
|
20230906,183200,346737083,794,794,794,794,0
|
|
20230906,183100,346737083,794,794,794,794,0
|
|
20230906,183000,346737083,794,794,794,794,0
|
|
20230906,182900,346737083,794,794,794,794,0
|
|
20230906,182800,346737083,794,794,794,794,0
|
|
20230906,182700,346737083,794,794,794,794,0
|
|
20230906,182600,346737083,794,794,794,794,0
|
|
20230906,182500,346737083,794,794,794,794,0
|
|
20230906,182400,346737083,794,794,794,794,0
|
|
20230906,182300,346737083,794,794,794,794,0
|
|
20230906,182200,346737083,794,794,794,794,0
|
|
20230906,182100,346737083,794,794,794,794,0
|
|
20230906,182000,346737083,794,794,794,794,0
|
|
20230906,181900,346737083,794,794,794,794,0
|
|
20230906,181800,346737083,794,794,794,794,0
|
|
20230906,181700,346737083,794,794,794,794,0
|
|
20230906,181600,346737083,794,794,794,794,0
|
|
20230906,181500,346737083,794,794,794,794,0
|
|
20230906,181400,346737083,794,794,794,794,0
|
|
20230906,181300,346737083,794,794,794,794,0
|
|
20230906,181200,346737083,794,794,794,794,0
|
|
20230906,181100,346737083,794,794,794,794,0
|
|
20230906,181000,346737083,794,794,794,794,0
|
|
20230906,180900,346737083,794,794,794,794,0
|
|
20230906,180800,346737083,794,794,794,794,0
|
|
20230906,180700,346737083,794,794,794,794,0
|
|
20230906,180600,346737083,794,794,794,794,0
|
|
20230906,180500,346737083,794,794,794,794,8605
|
|
20230906,180400,346737083,794,794,794,794,0
|
|
20230906,180300,346737083,794,794,794,794,0
|
|
20230906,180200,346737083,794,794,794,794,0
|
|
20230906,180100,346737083,794,794,794,794,0
|
|
20230906,180000,346737083,794,794,794,794,0
|
|
20230906,175900,346737083,794,794,794,794,0
|
|
20230906,175800,346737083,794,794,794,794,0
|
|
20230906,175700,346737083,794,794,794,794,0
|
|
20230906,175600,346737083,794,794,794,794,0
|
|
20230906,175500,346737083,794,794,794,794,0
|
|
20230906,175400,346737083,794,794,794,794,0
|
|
20230906,175300,346737083,794,794,794,794,0
|
|
20230906,175200,346737083,794,794,794,794,0
|
|
20230906,175100,346737083,794,794,794,794,0
|
|
20230906,175000,346737083,794,794,794,794,0
|
|
20230906,174900,346737083,794,794,794,794,0
|
|
20230906,174800,346737083,794,794,794,794,0
|
|
20230906,174700,346737083,794,794,794,794,0
|
|
20230906,174600,346737083,794,794,794,794,0
|
|
20230906,174500,346737083,794,794,794,794,0
|
|
20230906,174400,346737083,794,794,794,794,0
|
|
20230906,174300,346737083,794,794,794,794,0
|
|
20230906,174200,346737083,794,794,794,794,0
|
|
20230906,174100,346737083,794,794,794,794,0
|
|
20230906,174000,346737083,794,794,794,794,0
|
|
20230906,173900,346737083,794,794,794,794,0
|
|
20230906,173800,346737083,794,794,794,794,0
|
|
20230906,173700,346737083,794,794,794,794,0
|
|
20230906,173600,346737083,794,794,794,794,0
|
|
20230906,173500,346737083,794,794,794,794,8605
|
|
20230906,173400,346737083,794,794,794,794,0
|
|
20230906,173300,346737083,794,794,794,794,0
|
|
20230906,173200,346737083,794,794,794,794,0
|
|
20230906,173100,346737083,794,794,794,794,0
|
|
20230906,173000,346737083,794,794,794,794,0
|
|
20230906,172900,346737083,794,794,794,794,0
|
|
20230906,172800,346737083,794,794,794,794,0
|
|
20230906,172700,346737083,794,794,794,794,0
|
|
20230906,172600,346737083,794,794,794,794,0
|
|
20230906,172500,346737083,794,794,794,794,0
|
|
20230906,172400,346737083,794,794,794,794,0
|
|
20230906,172300,346737083,794,794,794,794,0
|
|
20230906,172200,346737083,794,794,794,794,0
|
|
20230906,172100,346737083,794,794,794,794,0
|
|
20230906,172000,346737083,794,794,794,794,0
|
|
20230906,171900,346737083,794,794,794,794,0
|
|
20230906,171800,346737083,794,794,794,794,0
|
|
20230906,171700,346737083,794,794,794,794,0
|
|
20230906,171600,346737083,794,794,794,794,0
|
|
20230906,171500,346737083,794,794,794,794,0
|
|
20230906,171400,346737083,794,794,794,794,0
|
|
20230906,171300,346737083,794,794,794,794,0
|
|
20230906,171200,346737083,794,794,794,794,0
|
|
20230906,171100,346737083,794,794,794,794,0
|
|
20230906,171000,346737083,794,794,794,794,0
|
|
20230906,170900,346737083,794,794,794,794,0
|
|
20230906,170800,346737083,794,794,794,794,0
|
|
20230906,170700,346737083,794,794,794,794,0
|
|
20230906,170600,346737083,794,794,794,794,0
|
|
20230906,170500,346737083,794,794,794,794,8605
|
|
20230906,170400,346737083,794,794,794,794,0
|
|
20230906,170300,346737083,794,794,794,794,0
|
|
20230906,170200,346737083,794,794,794,794,0
|
|
20230906,170100,346737083,794,794,794,794,0
|
|
20230906,170000,346737083,794,794,794,794,0
|
|
20230906,165900,346737083,794,794,794,794,0
|
|
20230906,165800,346737083,794,794,794,794,0
|
|
20230906,165700,346737083,794,794,794,794,0
|
|
20230906,165600,346737083,794,794,794,794,0
|
|
20230906,165500,346737083,794,794,794,794,0
|
|
20230906,165400,346737083,794,794,794,794,0
|
|
20230906,165300,346737083,794,794,794,794,0
|
|
20230906,165200,346737083,794,794,794,794,0
|
|
20230906,165100,346737083,794,794,794,794,0
|
|
20230906,165000,346737083,794,794,794,794,0
|
|
20230906,164900,346737083,794,794,794,794,0
|
|
20230906,164800,346737083,794,794,794,794,0
|
|
20230906,164700,346737083,794,794,794,794,0
|
|
20230906,164600,346737083,794,794,794,794,0
|
|
20230906,164500,346737083,794,794,794,794,0
|
|
20230906,164400,346737083,794,794,794,794,0
|
|
20230906,164300,346737083,794,794,794,794,0
|
|
20230906,164200,346737083,794,794,794,794,0
|
|
20230906,164100,346737083,794,794,794,794,0
|
|
20230906,164000,346737083,794,794,794,794,0
|
|
20230906,163900,346737083,794,794,794,794,0
|
|
20230906,163800,346737083,794,794,794,794,0
|
|
20230906,163700,346737083,794,794,794,794,0
|
|
20230906,163600,346737083,794,794,794,794,0
|
|
20230906,163500,346737083,794,794,794,794,8605
|
|
20230906,163400,346737083,794,794,794,794,0
|
|
20230906,163300,346737083,794,794,794,794,0
|
|
20230906,163200,346737083,794,794,794,794,0
|
|
20230906,163100,346737083,794,794,794,794,0
|
|
20230906,163000,346737083,794,794,794,794,0
|
|
20230906,162900,346737083,794,794,794,794,0
|
|
20230906,162800,346737083,794,794,794,794,0
|
|
20230906,162700,346737083,794,794,794,794,0
|
|
20230906,162600,346737083,794,794,794,794,0
|
|
20230906,162500,346737083,794,794,794,794,0
|
|
20230906,162400,346737083,794,794,794,794,0
|
|
20230906,162300,346737083,794,794,794,794,0
|
|
20230906,162200,346737083,794,794,794,794,0
|
|
20230906,162100,346737083,794,794,794,794,0
|
|
20230906,162000,346737083,794,794,794,794,0
|
|
20230906,161900,346737083,794,794,794,794,0
|
|
20230906,161800,346737083,794,794,794,794,0
|
|
20230906,161700,346737083,794,794,794,794,0
|
|
20230906,161600,346737083,794,794,794,794,0
|
|
20230906,161500,346737083,794,794,794,794,0
|
|
20230906,161400,346737083,794,794,794,794,0
|
|
20230906,161300,346737083,794,794,794,794,0
|
|
20230906,161200,346737083,794,794,794,794,0
|
|
20230906,161100,346737083,794,794,794,794,0
|
|
20230906,161000,346737083,794,794,794,794,0
|
|
20230906,160900,346737083,794,794,794,794,0
|
|
20230906,160800,346737083,794,794,794,794,0
|
|
20230906,160700,346737083,794,794,794,794,0
|
|
20230906,160600,346737083,794,794,794,794,0
|
|
20230906,160500,346737083,794,794,794,794,8605
|
|
20230906,160400,346737083,794,794,794,794,0
|
|
20230906,160300,346737083,794,794,794,794,0
|
|
20230906,160200,346737083,794,794,794,794,0
|
|
20230906,160100,346737083,794,794,794,794,0
|
|
20230906,160000,346737083,794,794,794,794,0
|
|
20230906,155900,346737083,794,794,794,794,0
|
|
20230906,155800,346737083,794,794,794,794,0
|
|
20230906,155700,346737083,794,794,794,794,0
|
|
20230906,155600,346737083,794,794,794,794,0
|
|
20230906,155500,346737083,794,794,794,794,0
|
|
20230906,155400,346737083,794,794,794,794,0
|
|
20230906,155300,346737083,794,794,794,794,0
|
|
20230906,155200,346737083,794,794,794,794,0
|
|
20230906,155100,346737083,794,794,794,794,0
|
|
20230906,155000,346737083,794,794,794,794,0
|
|
20230906,154900,346737083,794,794,794,794,0
|
|
20230906,154800,346737083,794,794,794,794,0
|
|
20230906,154700,346737083,794,794,794,794,0
|
|
20230906,154600,346737083,794,794,794,794,0
|
|
20230906,154500,346737083,794,794,794,794,0
|
|
20230906,154400,346737083,794,794,794,794,0
|
|
20230906,154300,346737083,794,794,794,794,0
|
|
20230906,154200,346737083,794,794,794,794,0
|
|
20230906,154100,346737083,794,794,794,794,0
|
|
20230906,154000,346737083,794,794,794,794,0
|
|
20230906,153900,346737083,794,794,794,794,0
|
|
20230906,153800,346737083,794,794,794,794,0
|
|
20230906,153700,346737083,794,794,794,794,0
|
|
20230906,153600,346737083,794,794,794,794,0
|
|
20230906,153500,346737083,794,794,794,794,8605
|
|
20230906,153400,346737083,794,794,794,794,0
|
|
20230906,153300,346737083,794,794,794,794,0
|
|
20230906,153200,346737083,794,794,794,794,0
|
|
20230906,153100,346737083,794,794,794,794,0
|
|
20230906,153000,346737083,794,794,794,794,8605
|
|
20230906,152900,339904713,793,793,793,793,0
|
|
20230906,152800,339904713,793,793,793,793,0
|
|
20230906,152700,339904713,793,793,793,793,0
|
|
20230906,152600,339904713,793,793,793,793,0
|
|
20230906,152500,339904713,793,793,793,793,0
|
|
20230906,152400,339904713,793,793,793,793,0
|
|
20230906,152300,339904713,793,793,793,793,0
|
|
20230906,152200,339904713,793,793,793,793,0
|
|
20230906,152100,339904713,793,793,793,793,0
|
|
20230906,152000,339904713,793,793,793,793,0
|
|
20230906,151900,339904713,793,793,793,790,2925
|
|
20230906,151800,337591781,791,791,791,791,197
|
|
20230906,151700,337435954,792,793,793,790,4402
|
|
20230906,151600,333954411,791,791,793,791,4085
|
|
20230906,151500,330723174,793,793,793,792,3944
|
|
20230906,151400,327598903,793,793,793,793,1
|
|
20230906,151300,327598110,793,793,793,793,788
|
|
20230906,151200,326973226,793,793,793,793,727
|
|
20230906,151100,326396715,793,793,793,793,21
|
|
20230906,151000,326380062,793,793,793,793,2
|
|
20230906,150900,326378476,793,793,793,793,76
|
|
20230906,150800,326318208,793,793,793,793,1
|
|
20230906,150700,326317415,793,792,793,792,2
|
|
20230906,150600,326315830,792,792,792,792,116
|
|
20230906,150500,326223958,793,793,793,793,0
|
|
20230906,150400,326223958,793,793,793,793,642
|
|
20230906,150300,325714852,794,794,794,794,0
|
|
20230906,150200,325714852,794,794,794,794,0
|
|
20230906,150100,325714852,794,794,794,794,10
|
|
20230906,150000,325706912,794,794,794,794,1
|
|
20230906,145900,325706118,792,792,792,792,2
|
|
20230906,145800,325704534,793,793,794,790,3961
|
|
20230906,145700,322570373,793,793,793,793,646
|
|
20230906,145600,322058095,794,794,794,794,1764
|
|
20230906,145500,320657479,793,793,793,793,36
|
|
20230906,145400,320628931,791,791,791,791,1000
|
|
20230906,145300,319837931,792,792,792,792,0
|
|
20230906,145200,319837931,792,792,792,792,8
|
|
20230906,145100,319831595,792,794,794,792,207
|
|
20230906,145000,319667251,794,794,794,794,2
|
|
20230906,144900,319665663,794,794,794,794,0
|
|
20230906,144800,319665663,794,794,794,794,0
|
|
20230906,144700,319665663,794,794,794,794,1
|
|
20230906,144600,319664869,795,795,795,795,0
|
|
20230906,144500,319664869,795,792,795,792,202
|
|
20230906,144400,319504880,791,792,792,791,146
|
|
20230906,144300,319389369,791,792,792,791,5852
|
|
20230906,144200,314759009,793,792,793,792,159
|
|
20230906,144100,314633080,792,796,796,792,3186
|
|
20230906,144000,312108740,796,792,796,792,1143
|
|
20230906,143900,311203432,792,792,792,792,7
|
|
20230906,143800,311197888,792,794,794,792,1095
|
|
20230906,143700,310328613,794,797,797,794,461
|
|
20230906,143600,309961879,796,796,796,796,759
|
|
20230906,143500,309357715,794,794,794,794,256
|
|
20230906,143400,309154451,794,794,794,794,372
|
|
20230906,143300,308859083,794,795,795,794,2134
|
|
20230906,143200,307164680,793,793,796,793,986
|
|
20230906,143100,306382773,793,793,793,793,412
|
|
20230906,143000,306056057,793,794,794,793,831
|
|
20230906,142900,305396869,794,793,794,793,747
|
|
20230906,142800,304804497,793,793,793,793,1
|
|
20230906,142700,304803704,794,796,796,794,4200
|
|
20230906,142600,301468892,797,797,797,797,0
|
|
20230906,142500,301468892,797,797,797,797,0
|
|
20230906,142400,301468892,797,797,797,797,378
|
|
20230906,142300,301167626,797,797,797,797,0
|
|
20230906,142200,301167626,797,796,797,796,623
|
|
20230906,142100,300671107,795,795,795,795,217
|
|
20230906,142000,300498592,795,795,795,795,1
|
|
20230906,141900,300497797,795,796,796,795,37
|
|
20230906,141800,300468381,796,796,796,796,1
|
|
20230906,141700,300467585,796,796,796,796,999
|
|
20230906,141600,299672381,797,797,797,797,200
|
|
20230906,141500,299512981,797,797,797,797,0
|
|
20230906,141400,299512981,797,797,797,797,0
|
|
20230906,141300,299512981,797,794,797,794,2002
|
|
20230906,141200,297923387,795,795,795,795,1369
|
|
20230906,141100,296835032,797,797,797,797,0
|
|
20230906,141000,296835032,797,797,797,797,0
|
|
20230906,140900,296835032,797,796,797,796,165
|
|
20230906,140800,296703534,797,794,797,794,5843
|
|
20230906,140700,292061663,794,796,796,794,12081
|
|
20230906,140600,282451787,797,797,797,797,0
|
|
20230906,140500,282451787,797,797,797,797,0
|
|
20230906,140400,282451787,797,797,797,797,937
|
|
20230906,140300,281704998,796,796,796,796,2031
|
|
20230906,140200,280088322,797,797,797,797,0
|
|
20230906,140100,280088322,797,797,797,797,0
|
|
20230906,140000,280088322,797,797,797,797,2000
|
|
20230906,135900,278494322,797,797,797,797,311
|
|
20230906,135800,278246455,797,797,797,797,38
|
|
20230906,135700,278216169,797,797,797,797,3016
|
|
20230906,135600,275812417,797,797,797,797,0
|
|
20230906,135500,275812417,797,797,797,797,0
|
|
20230906,135400,275812417,797,797,797,797,0
|
|
20230906,135300,275812417,797,797,797,797,0
|
|
20230906,135200,275812417,797,797,797,797,50
|
|
20230906,135100,275772567,797,797,797,797,739
|
|
20230906,135000,275183584,797,797,797,797,0
|
|
20230906,134900,275183584,797,797,797,797,2
|
|
20230906,134800,275181990,794,794,794,794,3017
|
|
20230906,134700,272786492,794,795,795,794,396
|
|
20230906,134600,272471968,796,796,796,796,3551
|
|
20230906,134500,269645372,796,796,796,796,1
|
|
20230906,134400,269644576,796,797,797,796,2024
|
|
20230906,134300,268031472,797,797,797,797,5
|
|
20230906,134200,268027487,797,796,797,796,2266
|
|
20230906,134100,266221751,796,796,796,796,0
|
|
20230906,134000,266221751,796,796,796,796,718
|
|
20230906,133900,265650223,796,796,796,796,414
|
|
20230906,133800,265320679,796,796,796,796,3732
|
|
20230906,133700,262350007,796,796,796,796,0
|
|
20230906,133600,262350007,796,796,796,796,20
|
|
20230906,133500,262334087,795,795,795,795,1182
|
|
20230906,133400,261394397,793,795,795,793,859
|
|
20230906,133300,260712384,795,796,796,795,949
|
|
20230906,133200,259957300,796,795,796,795,1005
|
|
20230906,133100,259158320,795,795,795,795,0
|
|
20230906,133000,259158320,795,795,795,795,879
|
|
20230906,132900,258459515,795,796,796,795,1321
|
|
20230906,132800,257408045,795,795,795,795,0
|
|
20230906,132700,257408045,795,795,795,795,0
|
|
20230906,132600,257408045,795,795,795,795,3
|
|
20230906,132500,257405660,795,795,795,795,31
|
|
20230906,132400,257381015,796,795,796,795,50
|
|
20230906,132300,257341251,795,796,796,795,806
|
|
20230906,132200,256700381,796,795,796,795,201
|
|
20230906,132100,256540402,795,794,795,794,1019
|
|
20230906,132000,255731297,796,796,796,796,0
|
|
20230906,131900,255731297,796,796,796,796,0
|
|
20230906,131800,255731297,796,796,796,796,0
|
|
20230906,131700,255731297,796,796,796,796,0
|
|
20230906,131600,255731297,796,796,796,796,213
|
|
20230906,131500,255561749,796,795,796,795,35
|
|
20230906,131400,255533923,795,795,795,795,0
|
|
20230906,131300,255533923,795,795,795,795,1
|
|
20230906,131200,255533128,793,793,793,793,0
|
|
20230906,131100,255533128,793,795,795,793,5
|
|
20230906,131000,255529159,793,794,794,793,3349
|
|
20230906,130900,252873310,795,795,795,795,2
|
|
20230906,130800,252871720,795,795,795,795,0
|
|
20230906,130700,252871720,795,795,795,795,1
|
|
20230906,130600,252870925,796,796,796,796,0
|
|
20230906,130500,252870925,796,796,796,796,1
|
|
20230906,130400,252870129,796,796,796,796,0
|
|
20230906,130300,252870129,796,796,796,796,1
|
|
20230906,130200,252869333,794,794,794,794,0
|
|
20230906,130100,252869333,794,796,796,794,2237
|
|
20230906,130000,251091681,795,795,795,795,366
|
|
20230906,125900,250800711,795,795,795,795,1
|
|
20230906,125800,250799916,795,795,795,795,0
|
|
20230906,125700,250799916,795,795,795,795,1
|
|
20230906,125600,250799121,794,794,794,794,574
|
|
20230906,125500,250343365,794,797,797,794,1642
|
|
20230906,125400,249037910,796,796,796,796,0
|
|
20230906,125300,249037910,796,797,797,796,190
|
|
20230906,125200,248886666,796,796,796,796,0
|
|
20230906,125100,248886666,796,796,796,796,19
|
|
20230906,125000,248871542,796,796,796,796,1
|
|
20230906,124900,248870746,797,797,797,797,0
|
|
20230906,124800,248870746,797,797,797,797,41
|
|
20230906,124700,248838069,797,797,797,797,2
|
|
20230906,124600,248836475,794,794,794,794,293
|
|
20230906,124500,248603833,797,797,797,797,1
|
|
20230906,124400,248603036,797,797,797,797,1
|
|
20230906,124300,248602239,797,797,797,797,13
|
|
20230906,124200,248591878,797,797,797,797,1000
|
|
20230906,124100,247794878,797,797,797,797,0
|
|
20230906,124000,247794878,797,797,797,797,0
|
|
20230906,123900,247794878,797,797,797,797,0
|
|
20230906,123800,247794878,797,797,797,797,0
|
|
20230906,123700,247794878,797,797,797,797,0
|
|
20230906,123600,247794878,797,797,797,797,0
|
|
20230906,123500,247794878,797,797,797,797,1410
|
|
20230906,123400,246671108,797,797,797,797,3
|
|
20230906,123300,246668717,798,798,798,798,1
|
|
20230906,123200,246667919,795,795,795,795,990
|
|
20230906,123100,245880869,794,796,796,794,9011
|
|
20230906,123000,238716539,798,797,798,797,194
|
|
20230906,122900,238561730,797,797,797,797,0
|
|
20230906,122800,238561730,797,797,797,797,404
|
|
20230906,122700,238239742,797,797,797,797,1
|
|
20230906,122600,238238945,795,795,795,795,0
|
|
20230906,122500,238238945,795,795,795,795,104
|
|
20230906,122400,238156265,797,797,797,797,0
|
|
20230906,122300,238156265,797,797,797,797,2
|
|
20230906,122200,238154671,796,797,797,796,76
|
|
20230906,122100,238094100,797,797,797,797,147
|
|
20230906,122000,237976941,798,798,798,798,2
|
|
20230906,121900,237975345,797,797,797,797,1201
|
|
20230906,121800,237018148,797,797,797,797,0
|
|
20230906,121700,237018148,797,797,797,797,0
|
|
20230906,121600,237018148,797,797,797,797,0
|
|
20230906,121500,237018148,797,797,797,797,3751
|
|
20230906,121400,234028601,797,795,797,795,71
|
|
20230906,121300,233972154,797,797,797,797,1
|
|
20230906,121200,233971357,795,795,795,795,841
|
|
20230906,121100,233302762,797,797,797,797,0
|
|
20230906,121000,233302762,797,797,797,797,732
|
|
20230906,120900,232719358,797,796,797,794,1299
|
|
20230906,120800,231686901,797,797,797,797,0
|
|
20230906,120700,231686901,797,797,797,797,0
|
|
20230906,120600,231686901,797,797,797,797,0
|
|
20230906,120500,231686901,797,797,797,797,1
|
|
20230906,120400,231686104,797,797,797,797,2898
|
|
20230906,120300,229376398,800,797,800,797,2501
|
|
20230906,120200,227383098,800,798,800,797,8905
|
|
20230906,120100,220284963,800,800,800,800,0
|
|
20230906,120000,220284963,800,800,800,800,0
|
|
20230906,115900,220284963,800,798,800,798,308
|
|
20230906,115800,220039177,797,797,797,797,1000
|
|
20230906,115700,219242177,798,799,799,798,1693
|
|
20230906,115600,217891161,800,801,801,800,3004
|
|
20230906,115500,215487958,801,801,801,800,2157
|
|
20230906,115400,213762354,800,800,801,800,672
|
|
20230906,115300,213224751,800,800,800,800,103
|
|
20230906,115200,213142351,800,800,800,800,500
|
|
20230906,115100,212742351,800,800,800,800,729
|
|
20230906,115000,212159151,800,800,800,800,0
|
|
20230906,114900,212159151,800,800,800,800,854
|
|
20230906,114800,211475951,800,800,800,800,1
|
|
20230906,114700,211475151,799,798,799,798,5002
|
|
20230906,114600,207483554,802,798,802,798,227
|
|
20230906,114500,207302368,802,802,802,802,0
|
|
20230906,114400,207302368,802,802,802,798,2021
|
|
20230906,114300,205686466,801,801,801,801,140
|
|
20230906,114200,205574326,802,802,802,801,1167
|
|
20230906,114100,204639397,801,801,801,801,436
|
|
20230906,114000,204290161,801,801,801,801,259
|
|
20230906,113900,204082702,801,801,802,801,3348
|
|
20230906,113800,201400091,801,800,801,800,1915
|
|
20230906,113700,199866319,800,801,802,800,3144
|
|
20230906,113600,197348710,801,801,802,801,12536
|
|
20230906,113500,187303924,801,801,801,801,1351
|
|
20230906,113400,186221773,801,797,801,797,33707
|
|
20230906,113300,159302222,797,798,798,797,2374
|
|
20230906,113200,157408258,798,794,798,794,36165
|
|
20230906,113100,128655366,794,794,794,794,217
|
|
20230906,113000,128483068,794,794,794,794,76
|
|
20230906,112900,128422724,794,793,794,793,4123
|
|
20230906,112800,125152360,793,793,793,792,4002
|
|
20230906,112700,121978775,791,791,791,791,420
|
|
20230906,112600,121646555,793,792,793,792,5111
|
|
20230906,112500,117597839,792,792,792,792,0
|
|
20230906,112400,117597839,792,792,792,792,101
|
|
20230906,112300,117517847,792,792,792,792,1
|
|
20230906,112200,117517055,793,792,793,792,470
|
|
20230906,112100,117144615,792,792,792,792,0
|
|
20230906,112000,117144615,792,792,792,792,50
|
|
20230906,111900,117105015,792,792,792,792,20
|
|
20230906,111800,117089175,792,792,792,792,230
|
|
20230906,111700,116907015,792,792,792,792,0
|
|
20230906,111600,116907015,792,792,792,792,0
|
|
20230906,111500,116907015,792,792,792,792,0
|
|
20230906,111400,116907015,792,792,792,792,629
|
|
20230906,111300,116408847,792,792,792,792,0
|
|
20230906,111200,116408847,792,790,792,790,943
|
|
20230906,111100,115663751,792,792,792,792,188
|
|
20230906,111000,115514855,792,792,792,792,120
|
|
20230906,110900,115419815,790,790,790,790,0
|
|
20230906,110800,115419815,790,790,790,790,301
|
|
20230906,110700,115182025,791,791,791,791,1169
|
|
20230906,110600,114257346,790,790,790,790,290
|
|
20230906,110500,114028246,791,791,791,791,831
|
|
20230906,110400,113370925,793,793,793,793,5
|
|
20230906,110300,113366960,793,793,793,793,0
|
|
20230906,110200,113366960,793,791,793,791,9
|
|
20230906,110100,113359827,791,791,791,791,4061
|
|
20230906,110000,110147576,793,793,793,793,7
|
|
20230906,105900,110142025,793,793,793,793,0
|
|
20230906,105800,110142025,793,793,793,793,0
|
|
20230906,105700,110142025,793,793,793,793,0
|
|
20230906,105600,110142025,793,793,793,793,0
|
|
20230906,105500,110142025,793,793,793,793,1
|
|
20230906,105400,110141232,793,793,793,793,1
|
|
20230906,105300,110140439,794,794,794,794,0
|
|
20230906,105200,110140439,794,792,794,791,1233
|
|
20230906,105100,109163904,793,793,793,793,2
|
|
20230906,105000,109162318,794,794,794,794,0
|
|
20230906,104900,109162318,794,794,794,794,2
|
|
20230906,104800,109160730,794,794,794,794,0
|
|
20230906,104700,109160730,794,794,794,794,3
|
|
20230906,104600,109158348,793,793,793,792,4607
|
|
20230906,104500,105505008,793,794,794,793,501
|
|
20230906,104400,105107714,794,794,794,794,74
|
|
20230906,104300,105048958,793,793,793,793,13587
|
|
20230906,104200,94274467,793,793,793,793,0
|
|
20230906,104100,94274467,793,793,793,793,0
|
|
20230906,104000,94274467,793,793,793,793,0
|
|
20230906,103900,94274467,793,793,793,793,2
|
|
20230906,103800,94272881,793,793,793,793,0
|
|
20230906,103700,94272881,793,792,793,792,1341
|
|
20230906,103600,93210808,792,792,792,792,3000
|
|
20230906,103500,90834808,793,793,793,793,0
|
|
20230906,103400,90834808,793,793,793,793,735
|
|
20230906,103300,90251953,793,793,793,793,2
|
|
20230906,103200,90250367,792,792,792,792,0
|
|
20230906,103100,90250367,792,792,792,792,0
|
|
20230906,103000,90250367,792,794,794,791,85
|
|
20230906,102900,90183093,794,794,794,794,12
|
|
20230906,102800,90173565,794,794,794,794,0
|
|
20230906,102700,90173565,794,792,794,792,2950
|
|
20230906,102600,87834469,792,791,792,791,51
|
|
20230906,102500,87794127,792,792,792,792,0
|
|
20230906,102400,87794127,792,792,792,792,309
|
|
20230906,102300,87549399,792,792,792,792,3137
|
|
20230906,102200,85064895,793,793,793,793,95
|
|
20230906,102100,84989560,794,794,794,794,0
|
|
20230906,102000,84989560,794,794,794,794,5
|
|
20230906,101900,84985590,794,794,794,794,0
|
|
20230906,101800,84985590,794,794,794,794,1
|
|
20230906,101700,84984796,794,794,794,794,1
|
|
20230906,101600,84984002,793,793,793,793,2
|
|
20230906,101500,84982416,793,793,793,793,2
|
|
20230906,101400,84980830,794,794,794,794,1
|
|
20230906,101300,84980036,794,794,794,794,2
|
|
20230906,101200,84978448,794,793,794,793,212
|
|
20230906,101100,84810330,793,793,793,793,300
|
|
20230906,101000,84572430,794,794,794,794,0
|
|
20230906,100900,84572430,794,794,794,794,11
|
|
20230906,100800,84563696,794,794,795,794,6
|
|
20230906,100700,84558931,795,794,795,794,7
|
|
20230906,100600,84553371,792,792,792,792,0
|
|
20230906,100500,84553371,792,792,792,792,0
|
|
20230906,100400,84553371,792,793,793,792,3305
|
|
20230906,100300,81935680,795,794,795,793,135
|
|
20230906,100200,81828622,795,795,795,793,5
|
|
20230906,100100,81824649,793,793,794,793,3633
|
|
20230906,100000,78943679,794,795,795,794,1504
|
|
20230906,095900,77748502,795,795,795,795,504
|
|
20230906,095800,77347822,795,795,796,794,1504
|
|
20230906,095700,76153001,795,795,795,794,1764
|
|
20230906,095600,74751597,795,795,795,795,6017
|
|
20230906,095500,69968082,795,794,795,794,975
|
|
20230906,095400,69193929,794,792,794,792,11273
|
|
20230906,095300,60254389,791,791,791,791,1000
|
|
20230906,095200,59463389,792,791,792,791,5
|
|
20230906,095100,59459433,792,791,792,791,1801
|
|
20230906,095000,58034841,792,792,792,792,1
|
|
20230906,094900,58034049,791,791,791,791,100
|
|
20230906,094800,57954949,792,792,792,792,794
|
|
20230906,094700,57326101,792,792,792,792,1
|
|
20230906,094600,57325309,792,792,792,792,1
|
|
20230906,094500,57324517,792,792,792,792,0
|
|
20230906,094400,57324517,792,792,792,792,300
|
|
20230906,094300,57086917,792,792,792,792,0
|
|
20230906,094200,57086917,792,792,792,792,1
|
|
20230906,094100,57086125,792,792,792,792,3
|
|
20230906,094000,57083749,791,793,793,791,2506
|
|
20230906,093900,55101491,792,792,792,792,1251
|
|
20230906,093800,54110699,792,791,792,791,507
|
|
20230906,093700,53709661,791,792,792,791,15
|
|
20230906,093600,53697786,792,792,792,792,1
|
|
20230906,093500,53696994,792,793,793,791,995
|
|
20230906,093400,52909944,793,793,793,792,1090
|
|
20230906,093300,52045900,793,789,793,789,32596
|
|
20230906,093200,26238069,789,788,789,788,617
|
|
20230906,093100,25751366,786,787,787,786,3909
|
|
20230906,093000,22677981,787,788,788,787,362
|
|
20230906,092900,22393086,787,787,787,787,0
|
|
20230906,092800,22393086,787,788,788,787,205
|
|
20230906,092700,22231651,788,788,788,788,1
|
|
20230906,092600,22230863,787,787,787,787,1000
|
|
20230906,092500,21443863,788,787,788,787,123
|
|
20230906,092400,21346941,787,788,788,787,234
|
|
20230906,092300,21162552,790,788,790,788,22
|
|
20230906,092200,21145198,789,789,789,789,0
|
|
20230906,092100,21145198,789,789,789,789,18
|
|
20230906,092000,21130996,788,788,789,788,635
|
|
20230906,091900,20630615,789,789,789,789,797
|
|
20230906,091800,20001782,789,789,789,788,2477
|
|
20230906,091700,18048506,789,789,789,789,3501
|
|
20230906,091600,15286217,789,788,789,788,8
|
|
20230906,091500,15279907,787,788,789,787,4
|
|
20230906,091400,15276755,788,788,788,788,30
|
|
20230906,091300,15253115,788,788,788,788,2
|
|
20230906,091200,15251539,788,788,788,788,38
|
|
20230906,091100,15221595,787,787,787,787,903
|
|
20230906,091000,14510934,788,788,788,788,3
|
|
20230906,090900,14508570,789,789,789,789,1981
|
|
20230906,090800,12945561,788,784,788,784,1098
|
|
20230906,090700,12082369,783,780,783,780,6630
|
|
20230906,090600,6895078,780,783,783,779,3503
|
|
20230906,090500,4160124,783,783,783,783,426
|
|
20230906,090400,3826566,784,783,784,783,21
|
|
20230906,090300,3810103,783,784,784,783,36
|
|
20230906,090200,3781882,781,782,785,781,1380
|
|
20230906,090100,2701404,783,782,783,780,287
|
|
20230906,090000,2476744,780,779,780,779,3179
|