641 lines
27 KiB
CSV
641 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193800,89472956,869,869,869,869,8254
|
|
20230907,193700,89472956,869,869,869,869,0
|
|
20230907,193600,89472956,869,869,869,869,0
|
|
20230907,193500,89472956,869,869,869,869,0
|
|
20230907,193400,89472956,869,869,869,869,0
|
|
20230907,193300,89472956,869,869,869,869,0
|
|
20230907,193200,89472956,869,869,869,869,0
|
|
20230907,193100,89472956,869,869,869,869,0
|
|
20230907,193000,89472956,869,869,869,869,0
|
|
20230907,192900,89472956,869,869,869,869,0
|
|
20230907,192800,89472956,869,869,869,869,0
|
|
20230907,192700,89472956,869,869,869,869,0
|
|
20230907,192600,89472956,869,869,869,869,0
|
|
20230907,192500,89472956,869,869,869,869,0
|
|
20230907,192400,89472956,869,869,869,869,0
|
|
20230907,192300,89472956,869,869,869,869,0
|
|
20230907,192200,89472956,869,869,869,869,0
|
|
20230907,192100,89472956,869,869,869,869,0
|
|
20230907,192000,89472956,869,869,869,869,0
|
|
20230907,191900,89472956,869,869,869,869,0
|
|
20230907,191800,89472956,869,869,869,869,0
|
|
20230907,191700,89472956,869,869,869,869,0
|
|
20230907,191600,89472956,869,869,869,869,0
|
|
20230907,191500,89472956,869,869,869,869,0
|
|
20230907,191400,89472956,869,869,869,869,0
|
|
20230907,191300,89472956,869,869,869,869,0
|
|
20230907,191200,89472956,869,869,869,869,0
|
|
20230907,191100,89472956,869,869,869,869,0
|
|
20230907,191000,89472956,869,869,869,869,0
|
|
20230907,190900,89472956,869,869,869,869,0
|
|
20230907,190800,89472956,869,869,869,869,8254
|
|
20230907,190700,89472956,869,869,869,869,0
|
|
20230907,190600,89472956,869,869,869,869,0
|
|
20230907,190500,89472956,869,869,869,869,0
|
|
20230907,190400,89472956,869,869,869,869,0
|
|
20230907,190300,89472956,869,869,869,869,0
|
|
20230907,190200,89472956,869,869,869,869,0
|
|
20230907,190100,89472956,869,869,869,869,0
|
|
20230907,190000,89472956,869,869,869,869,0
|
|
20230907,185900,89472956,869,869,869,869,0
|
|
20230907,185800,89472956,869,869,869,869,0
|
|
20230907,185700,89472956,869,869,869,869,0
|
|
20230907,185600,89472956,869,869,869,869,0
|
|
20230907,185500,89472956,869,869,869,869,0
|
|
20230907,185400,89472956,869,869,869,869,0
|
|
20230907,185300,89472956,869,869,869,869,0
|
|
20230907,185200,89472956,869,869,869,869,0
|
|
20230907,185100,89472956,869,869,869,869,0
|
|
20230907,185000,89472956,869,869,869,869,0
|
|
20230907,184900,89472956,869,869,869,869,0
|
|
20230907,184800,89472956,869,869,869,869,0
|
|
20230907,184700,89472956,869,869,869,869,0
|
|
20230907,184600,89472956,869,869,869,869,0
|
|
20230907,184500,89472956,869,869,869,869,0
|
|
20230907,184400,89472956,869,869,869,869,0
|
|
20230907,184300,89472956,869,869,869,869,0
|
|
20230907,184200,89472956,869,869,869,869,0
|
|
20230907,184100,89472956,869,869,869,869,0
|
|
20230907,184000,89472956,869,869,869,869,0
|
|
20230907,183900,89472956,869,869,869,869,0
|
|
20230907,183800,89472956,869,869,869,869,8254
|
|
20230907,183700,89472956,869,869,869,869,0
|
|
20230907,183600,89472956,869,869,869,869,0
|
|
20230907,183500,89472956,869,869,869,869,0
|
|
20230907,183400,89472956,869,869,869,869,0
|
|
20230907,183300,89472956,869,869,869,869,0
|
|
20230907,183200,89472956,869,869,869,869,0
|
|
20230907,183100,89472956,869,869,869,869,0
|
|
20230907,183000,89472956,869,869,869,869,0
|
|
20230907,182900,89472956,869,869,869,869,0
|
|
20230907,182800,89472956,869,869,869,869,0
|
|
20230907,182700,89472956,869,869,869,869,0
|
|
20230907,182600,89472956,869,869,869,869,0
|
|
20230907,182500,89472956,869,869,869,869,0
|
|
20230907,182400,89472956,869,869,869,869,0
|
|
20230907,182300,89472956,869,869,869,869,0
|
|
20230907,182200,89472956,869,869,869,869,0
|
|
20230907,182100,89472956,869,869,869,869,0
|
|
20230907,182000,89472956,869,869,869,869,0
|
|
20230907,181900,89472956,869,869,869,869,0
|
|
20230907,181800,89472956,869,869,869,869,0
|
|
20230907,181700,89472956,869,869,869,869,0
|
|
20230907,181600,89472956,869,869,869,869,0
|
|
20230907,181500,89472956,869,869,869,869,0
|
|
20230907,181400,89472956,869,869,869,869,0
|
|
20230907,181300,89472956,869,869,869,869,0
|
|
20230907,181200,89472956,869,869,869,869,0
|
|
20230907,181100,89472956,869,869,869,869,0
|
|
20230907,181000,89472956,869,869,869,869,0
|
|
20230907,180900,89472956,869,869,869,869,0
|
|
20230907,180800,89472956,869,869,869,869,8254
|
|
20230907,180700,89472956,869,869,869,869,0
|
|
20230907,180600,89472956,869,869,869,869,0
|
|
20230907,180500,89472956,869,869,869,869,0
|
|
20230907,180400,89472956,869,869,869,869,0
|
|
20230907,180300,89472956,869,869,869,869,0
|
|
20230907,180200,89472956,869,869,869,869,0
|
|
20230907,180100,89472956,869,869,869,869,0
|
|
20230907,180000,89472956,869,869,869,869,0
|
|
20230907,175900,89472956,869,869,869,869,0
|
|
20230907,175800,89472956,869,869,869,869,0
|
|
20230907,175700,89472956,869,869,869,869,0
|
|
20230907,175600,89472956,869,869,869,869,0
|
|
20230907,175500,89472956,869,869,869,869,0
|
|
20230907,175400,89472956,869,869,869,869,0
|
|
20230907,175300,89472956,869,869,869,869,0
|
|
20230907,175200,89472956,869,869,869,869,0
|
|
20230907,175100,89472956,869,869,869,869,0
|
|
20230907,175000,89472956,869,869,869,869,0
|
|
20230907,174900,89472956,869,869,869,869,0
|
|
20230907,174800,89472956,869,869,869,869,0
|
|
20230907,174700,89472956,869,869,869,869,0
|
|
20230907,174600,89472956,869,869,869,869,0
|
|
20230907,174500,89472956,869,869,869,869,0
|
|
20230907,174400,89472956,869,869,869,869,0
|
|
20230907,174300,89472956,869,869,869,869,0
|
|
20230907,174200,89472956,869,869,869,869,0
|
|
20230907,174100,89472956,869,869,869,869,0
|
|
20230907,174000,89472956,869,869,869,869,0
|
|
20230907,173900,89472956,869,869,869,869,0
|
|
20230907,173800,89472956,869,869,869,869,8254
|
|
20230907,173700,89472956,869,869,869,869,0
|
|
20230907,173600,89472956,869,869,869,869,0
|
|
20230907,173500,89472956,869,869,869,869,0
|
|
20230907,173400,89472956,869,869,869,869,0
|
|
20230907,173300,89472956,869,869,869,869,0
|
|
20230907,173200,89472956,869,869,869,869,0
|
|
20230907,173100,89472956,869,869,869,869,0
|
|
20230907,173000,89472956,869,869,869,869,0
|
|
20230907,172900,89472956,869,869,869,869,0
|
|
20230907,172800,89472956,869,869,869,869,0
|
|
20230907,172700,89472956,869,869,869,869,0
|
|
20230907,172600,89472956,869,869,869,869,0
|
|
20230907,172500,89472956,869,869,869,869,0
|
|
20230907,172400,89472956,869,869,869,869,0
|
|
20230907,172300,89472956,869,869,869,869,0
|
|
20230907,172200,89472956,869,869,869,869,0
|
|
20230907,172100,89472956,869,869,869,869,0
|
|
20230907,172000,89472956,869,869,869,869,0
|
|
20230907,171900,89472956,869,869,869,869,0
|
|
20230907,171800,89472956,869,869,869,869,0
|
|
20230907,171700,89472956,869,869,869,869,0
|
|
20230907,171600,89472956,869,869,869,869,0
|
|
20230907,171500,89472956,869,869,869,869,0
|
|
20230907,171400,89472956,869,869,869,869,0
|
|
20230907,171300,89472956,869,869,869,869,0
|
|
20230907,171200,89472956,869,869,869,869,0
|
|
20230907,171100,89472956,869,869,869,869,0
|
|
20230907,171000,89472956,869,869,869,869,0
|
|
20230907,170900,89472956,869,869,869,869,0
|
|
20230907,170800,89472956,869,869,869,869,8254
|
|
20230907,170700,89472956,869,869,869,869,0
|
|
20230907,170600,89472956,869,869,869,869,0
|
|
20230907,170500,89472956,869,869,869,869,0
|
|
20230907,170400,89472956,869,869,869,869,0
|
|
20230907,170300,89472956,869,869,869,869,0
|
|
20230907,170200,89472956,869,869,869,869,0
|
|
20230907,170100,89472956,869,869,869,869,0
|
|
20230907,170000,89472956,869,869,869,869,0
|
|
20230907,165900,89472956,869,869,869,869,0
|
|
20230907,165800,89472956,869,869,869,869,0
|
|
20230907,165700,89472956,869,869,869,869,0
|
|
20230907,165600,89472956,869,869,869,869,0
|
|
20230907,165500,89472956,869,869,869,869,0
|
|
20230907,165400,89472956,869,869,869,869,0
|
|
20230907,165300,89472956,869,869,869,869,0
|
|
20230907,165200,89472956,869,869,869,869,0
|
|
20230907,165100,89472956,869,869,869,869,0
|
|
20230907,165000,89472956,869,869,869,869,0
|
|
20230907,164900,89472956,869,869,869,869,0
|
|
20230907,164800,89472956,869,869,869,869,0
|
|
20230907,164700,89472956,869,869,869,869,0
|
|
20230907,164600,89472956,869,869,869,869,0
|
|
20230907,164500,89472956,869,869,869,869,0
|
|
20230907,164400,89472956,869,869,869,869,0
|
|
20230907,164300,89472956,869,869,869,869,0
|
|
20230907,164200,89472956,869,869,869,869,0
|
|
20230907,164100,89472956,869,869,869,869,0
|
|
20230907,164000,89472956,869,869,869,869,0
|
|
20230907,163900,89472956,869,869,869,869,0
|
|
20230907,163800,89472956,869,869,869,869,8254
|
|
20230907,163700,89472956,869,869,869,869,0
|
|
20230907,163600,89472956,869,869,869,869,0
|
|
20230907,163500,89472956,869,869,869,869,0
|
|
20230907,163400,89472956,869,869,869,869,0
|
|
20230907,163300,89472956,869,869,869,869,0
|
|
20230907,163200,89472956,869,869,869,869,0
|
|
20230907,163100,89472956,869,869,869,869,0
|
|
20230907,163000,89472956,869,869,869,869,0
|
|
20230907,162900,89472956,869,869,869,869,0
|
|
20230907,162800,89472956,869,869,869,869,0
|
|
20230907,162700,89472956,869,869,869,869,0
|
|
20230907,162600,89472956,869,869,869,869,0
|
|
20230907,162500,89472956,869,869,869,869,0
|
|
20230907,162400,89472956,869,869,869,869,0
|
|
20230907,162300,89472956,869,869,869,869,0
|
|
20230907,162200,89472956,869,869,869,869,0
|
|
20230907,162100,89472956,869,869,869,869,0
|
|
20230907,162000,89472956,869,869,869,869,0
|
|
20230907,161900,89472956,869,869,869,869,0
|
|
20230907,161800,89472956,869,869,869,869,0
|
|
20230907,161700,89472956,869,869,869,869,0
|
|
20230907,161600,89472956,869,869,869,869,0
|
|
20230907,161500,89472956,869,869,869,869,0
|
|
20230907,161400,89472956,869,869,869,869,0
|
|
20230907,161300,89472956,869,869,869,869,0
|
|
20230907,161200,89472956,869,869,869,869,0
|
|
20230907,161100,89472956,869,869,869,869,0
|
|
20230907,161000,89472956,869,869,869,869,0
|
|
20230907,160900,89472956,869,869,869,869,0
|
|
20230907,160800,89472956,869,869,869,869,8254
|
|
20230907,160700,89472956,869,869,869,869,0
|
|
20230907,160600,89472956,869,869,869,869,0
|
|
20230907,160500,89472956,869,869,869,869,0
|
|
20230907,160400,89472956,869,869,869,869,0
|
|
20230907,160300,89472956,869,869,869,869,0
|
|
20230907,160200,89472956,869,869,869,869,0
|
|
20230907,160100,89472956,869,869,869,869,0
|
|
20230907,160000,89472956,869,869,869,869,0
|
|
20230907,155900,89472956,869,869,869,869,0
|
|
20230907,155800,89472956,869,869,869,869,0
|
|
20230907,155700,89472956,869,869,869,869,0
|
|
20230907,155600,89472956,869,869,869,869,0
|
|
20230907,155500,89472956,869,869,869,869,0
|
|
20230907,155400,89472956,869,869,869,869,0
|
|
20230907,155300,89472956,869,869,869,869,0
|
|
20230907,155200,89472956,869,869,869,869,0
|
|
20230907,155100,89472956,869,869,869,869,0
|
|
20230907,155000,89472956,869,869,869,869,0
|
|
20230907,154900,89472956,869,869,869,869,0
|
|
20230907,154800,89472956,869,869,869,869,0
|
|
20230907,154700,89472956,869,869,869,869,0
|
|
20230907,154600,89472956,869,869,869,869,0
|
|
20230907,154500,89472956,869,869,869,869,0
|
|
20230907,154400,89472956,869,869,869,869,0
|
|
20230907,154300,89472956,869,869,869,869,0
|
|
20230907,154200,89472956,869,869,869,869,0
|
|
20230907,154100,89472956,869,869,869,869,0
|
|
20230907,154000,89472956,869,869,869,869,0
|
|
20230907,153900,89472956,869,869,869,869,0
|
|
20230907,153800,89472956,869,869,869,869,8254
|
|
20230907,153700,89472956,869,869,869,869,0
|
|
20230907,153600,89472956,869,869,869,869,0
|
|
20230907,153500,89472956,869,869,869,869,0
|
|
20230907,153400,89472956,869,869,869,869,0
|
|
20230907,153300,89472956,869,869,869,869,0
|
|
20230907,153200,89472956,869,869,869,869,0
|
|
20230907,153100,89472956,869,869,869,869,0
|
|
20230907,153000,89472956,869,869,869,869,8254
|
|
20230907,152900,82300230,869,869,869,869,0
|
|
20230907,152800,82300230,869,869,869,869,0
|
|
20230907,152700,82300230,869,869,869,869,0
|
|
20230907,152600,82300230,869,869,869,869,0
|
|
20230907,152500,82300230,869,869,869,869,0
|
|
20230907,152400,82300230,869,869,869,869,0
|
|
20230907,152300,82300230,869,869,869,869,0
|
|
20230907,152200,82300230,869,869,869,869,0
|
|
20230907,152100,82300230,869,869,869,869,0
|
|
20230907,152000,82300230,869,869,869,869,0
|
|
20230907,151900,82300230,869,869,869,869,31
|
|
20230907,151800,82273291,869,868,869,868,19
|
|
20230907,151700,82256787,869,870,870,868,9
|
|
20230907,151600,82248968,868,870,870,868,7
|
|
20230907,151500,82242889,868,870,870,868,19
|
|
20230907,151400,82226394,868,870,870,868,7
|
|
20230907,151300,82220315,868,870,870,868,124
|
|
20230907,151200,82112680,871,871,871,871,10
|
|
20230907,151100,82103970,868,868,868,868,31
|
|
20230907,151000,82077062,868,869,869,868,126
|
|
20230907,150900,81967693,868,868,868,868,6
|
|
20230907,150800,81962485,868,868,868,868,7
|
|
20230907,150700,81956409,868,868,868,868,6
|
|
20230907,150600,81951201,868,868,868,868,7
|
|
20230907,150500,81945125,868,868,868,868,6
|
|
20230907,150400,81939917,868,868,868,868,7
|
|
20230907,150300,81933841,868,868,868,868,6
|
|
20230907,150200,81928633,868,868,868,868,7
|
|
20230907,150100,81922557,867,867,867,867,0
|
|
20230907,150000,81922557,867,867,867,867,0
|
|
20230907,145900,81922557,867,867,867,867,0
|
|
20230907,145800,81922557,867,867,867,867,7
|
|
20230907,145700,81916488,867,868,868,867,661
|
|
20230907,145600,81343371,868,868,868,868,7
|
|
20230907,145500,81337295,867,867,867,867,148
|
|
20230907,145400,81208979,868,868,868,868,465
|
|
20230907,145300,80805359,867,869,869,867,80
|
|
20230907,145200,80735922,873,872,873,870,6470
|
|
20230907,145100,75100928,872,871,872,871,417
|
|
20230907,145000,74737310,872,873,873,872,527
|
|
20230907,144900,74277467,874,876,876,874,208
|
|
20230907,144800,74095655,874,875,875,874,507
|
|
20230907,144700,73652037,875,873,875,873,506
|
|
20230907,144600,73209299,872,872,875,872,309
|
|
20230907,144500,72939545,875,871,875,871,11
|
|
20230907,144400,72929944,871,871,871,871,0
|
|
20230907,144300,72929944,871,871,871,871,0
|
|
20230907,144200,72929944,871,871,871,871,7
|
|
20230907,144100,72923847,871,871,871,871,6
|
|
20230907,144000,72918621,870,870,870,870,7
|
|
20230907,143900,72912531,870,871,871,870,6
|
|
20230907,143800,72907306,886,867,886,867,1627
|
|
20230907,143700,71480518,867,868,868,867,715
|
|
20230907,143600,70860611,867,867,867,867,0
|
|
20230907,143500,70860611,867,867,867,867,6
|
|
20230907,143400,70855409,867,868,868,867,264
|
|
20230907,143300,70626376,868,868,868,868,6
|
|
20230907,143200,70621168,868,868,868,868,7
|
|
20230907,143100,70615092,874,869,874,868,11
|
|
20230907,143000,70605512,874,874,874,874,7
|
|
20230907,142900,70599394,874,874,874,874,2
|
|
20230907,142800,70597646,874,868,874,868,11
|
|
20230907,142700,70588075,868,868,868,868,6
|
|
20230907,142600,70582867,868,868,868,868,7
|
|
20230907,142500,70576791,868,868,868,868,0
|
|
20230907,142400,70576791,868,869,869,868,7
|
|
20230907,142300,70570714,868,870,870,868,6
|
|
20230907,142200,70565503,868,869,869,868,7
|
|
20230907,142100,70559424,868,869,869,868,112
|
|
20230907,142000,70462186,870,872,872,870,3879
|
|
20230907,141900,67083579,875,875,875,875,1
|
|
20230907,141800,67082704,872,872,872,872,15
|
|
20230907,141700,67069624,872,872,872,872,6
|
|
20230907,141600,67064392,871,871,871,871,0
|
|
20230907,141500,67064392,871,872,872,871,6
|
|
20230907,141400,67059165,871,872,872,871,7
|
|
20230907,141300,67053065,871,871,871,871,6
|
|
20230907,141200,67047839,871,871,871,871,7
|
|
20230907,141100,67041742,876,873,876,871,8
|
|
20230907,141000,67034757,873,873,873,873,0
|
|
20230907,140900,67034757,873,873,873,873,6
|
|
20230907,140800,67029519,873,871,873,871,16
|
|
20230907,140700,67015565,871,871,871,871,6
|
|
20230907,140600,67010339,871,871,871,871,7
|
|
20230907,140500,67004242,874,874,874,874,0
|
|
20230907,140400,67004242,874,872,874,872,684
|
|
20230907,140300,66406434,871,871,871,871,6
|
|
20230907,140200,66401208,871,871,871,871,44
|
|
20230907,140100,66362884,871,871,871,871,9
|
|
20230907,140000,66355045,871,872,872,871,17
|
|
20230907,135900,66340222,872,872,872,872,6
|
|
20230907,135800,66334990,871,871,871,871,7
|
|
20230907,135700,66328893,871,871,871,871,6
|
|
20230907,135600,66323667,872,872,872,872,0
|
|
20230907,135500,66323667,872,870,872,870,8
|
|
20230907,135400,66316703,872,870,872,870,9
|
|
20230907,135300,66308869,870,870,870,870,6
|
|
20230907,135200,66303649,871,871,871,871,0
|
|
20230907,135100,66303649,871,871,871,870,11
|
|
20230907,135000,66294071,874,872,874,872,2
|
|
20230907,134900,66292325,876,868,876,868,101
|
|
20230907,134800,66203980,872,867,872,867,169
|
|
20230907,134700,66056912,867,868,868,867,274
|
|
20230907,134600,65819082,866,866,866,866,0
|
|
20230907,134500,65819082,866,870,870,866,1606
|
|
20230907,134400,64423245,870,871,871,870,86
|
|
20230907,134300,64348349,871,876,876,871,5914
|
|
20230907,134200,59173328,879,879,879,879,10
|
|
20230907,134100,59164538,876,878,878,876,2909
|
|
20230907,134000,56614170,878,878,878,878,6
|
|
20230907,133900,56608902,879,879,879,879,1
|
|
20230907,133800,56608023,879,878,879,878,19
|
|
20230907,133700,56591328,878,879,879,878,7
|
|
20230907,133600,56585178,879,879,879,879,500
|
|
20230907,133500,56145678,878,878,878,878,7
|
|
20230907,133400,56139532,878,878,878,878,6
|
|
20230907,133300,56134264,878,879,879,878,7
|
|
20230907,133200,56128117,879,879,879,879,6
|
|
20230907,133100,56122843,878,878,878,878,7
|
|
20230907,133000,56116697,878,878,878,878,0
|
|
20230907,132900,56116697,878,881,883,878,2205
|
|
20230907,132800,54176651,881,881,881,881,0
|
|
20230907,132700,54176651,881,882,882,881,7
|
|
20230907,132600,54170478,881,881,881,881,6
|
|
20230907,132500,54165192,881,881,881,881,7
|
|
20230907,132400,54159025,881,881,881,881,6
|
|
20230907,132300,54153739,881,881,881,881,7
|
|
20230907,132200,54147572,882,884,884,882,114
|
|
20230907,132100,54047021,884,884,884,882,8
|
|
20230907,132000,54039960,884,884,884,884,0
|
|
20230907,131900,54039960,884,883,884,882,8
|
|
20230907,131800,54032901,886,886,886,884,214
|
|
20230907,131700,53843299,882,882,882,882,0
|
|
20230907,131600,53843299,882,884,884,882,7
|
|
20230907,131500,53837122,882,882,882,882,7
|
|
20230907,131400,53830948,882,882,882,882,7
|
|
20230907,131300,53824774,882,882,882,882,0
|
|
20230907,131200,53824774,882,882,882,882,6
|
|
20230907,131100,53819482,882,882,882,882,7
|
|
20230907,131000,53813308,882,882,882,882,6
|
|
20230907,130900,53808016,882,882,882,882,0
|
|
20230907,130800,53808016,882,882,882,882,0
|
|
20230907,130700,53808016,882,882,882,882,0
|
|
20230907,130600,53808016,882,885,885,882,7
|
|
20230907,130500,53801839,882,883,883,882,2017
|
|
20230907,130400,52022678,885,883,885,883,506
|
|
20230907,130300,51574880,883,883,883,883,7
|
|
20230907,130200,51568699,883,883,883,883,0
|
|
20230907,130100,51568699,883,883,883,883,7
|
|
20230907,130000,51562518,885,883,885,883,806
|
|
20230907,125900,50849220,883,883,883,883,7
|
|
20230907,125800,50843039,882,882,882,882,6
|
|
20230907,125700,50837747,882,882,882,882,0
|
|
20230907,125600,50837747,882,882,882,882,6
|
|
20230907,125500,50832455,882,882,882,882,7
|
|
20230907,125400,50826281,882,882,882,882,6
|
|
20230907,125300,50820989,882,882,882,882,7
|
|
20230907,125200,50814815,882,882,882,882,6
|
|
20230907,125100,50809523,882,882,882,882,0
|
|
20230907,125000,50809523,882,882,882,882,6
|
|
20230907,124900,50804231,882,882,882,882,7
|
|
20230907,124800,50798057,882,882,882,882,6
|
|
20230907,124700,50792765,882,882,882,882,7
|
|
20230907,124600,50786591,882,882,882,882,119
|
|
20230907,124500,50681633,885,885,885,885,0
|
|
20230907,124400,50681633,885,885,885,885,0
|
|
20230907,124300,50681633,885,885,885,885,0
|
|
20230907,124200,50681633,885,882,885,882,8
|
|
20230907,124100,50674571,882,885,885,882,16
|
|
20230907,124000,50660432,885,882,885,882,106
|
|
20230907,123900,50566749,883,883,884,883,255
|
|
20230907,123800,50341583,883,883,883,883,6
|
|
20230907,123700,50336285,883,883,883,883,7
|
|
20230907,123600,50330104,883,883,883,883,6
|
|
20230907,123500,50324806,883,883,883,883,7
|
|
20230907,123400,50318625,883,883,883,883,56
|
|
20230907,123300,50269177,882,882,882,882,7
|
|
20230907,123200,50263003,882,882,882,882,6
|
|
20230907,123100,50257711,884,882,884,882,8
|
|
20230907,123000,50250653,881,881,881,881,6
|
|
20230907,122900,50245367,881,881,881,881,8
|
|
20230907,122800,50238319,881,881,881,881,6
|
|
20230907,122700,50233033,881,881,881,881,7
|
|
20230907,122600,50226866,881,881,881,881,6
|
|
20230907,122500,50221580,881,881,881,881,7
|
|
20230907,122400,50215413,881,881,881,881,6
|
|
20230907,122300,50210127,885,885,885,885,480
|
|
20230907,122200,49785327,881,881,881,881,6
|
|
20230907,122100,49780041,881,881,881,881,7
|
|
20230907,122000,49773874,881,881,881,881,6
|
|
20230907,121900,49768588,881,885,885,881,25
|
|
20230907,121800,49746491,885,881,885,881,106
|
|
20230907,121700,49652975,882,881,882,881,857
|
|
20230907,121600,48897932,878,878,878,878,7
|
|
20230907,121500,48891786,878,878,878,878,6
|
|
20230907,121400,48886518,878,878,878,878,7
|
|
20230907,121300,48880372,878,878,878,878,6
|
|
20230907,121200,48875104,878,878,878,878,22
|
|
20230907,121100,48855788,878,878,878,878,13
|
|
20230907,121000,48844374,877,877,877,877,7
|
|
20230907,120900,48838235,877,878,878,877,655
|
|
20230907,120800,48263260,879,881,881,879,1469
|
|
20230907,120700,46972007,879,880,880,879,1608
|
|
20230907,120600,45557087,881,882,882,881,4984
|
|
20230907,120500,41164360,882,882,882,882,6
|
|
20230907,120400,41159068,882,882,882,882,0
|
|
20230907,120300,41159068,882,882,882,882,6
|
|
20230907,120200,41153776,882,882,882,882,7
|
|
20230907,120100,41147602,882,882,882,882,6
|
|
20230907,120000,41142310,882,882,882,882,7
|
|
20230907,115900,41136136,882,882,882,882,6
|
|
20230907,115800,41130844,882,882,882,882,0
|
|
20230907,115700,41130844,882,882,882,882,13
|
|
20230907,115600,41119378,882,881,882,881,13
|
|
20230907,115500,41107919,881,881,881,881,6
|
|
20230907,115400,41102633,881,881,881,881,0
|
|
20230907,115300,41102633,881,881,881,881,13
|
|
20230907,115200,41091180,881,881,881,881,0
|
|
20230907,115100,41091180,881,881,881,881,13
|
|
20230907,115000,41079727,881,881,881,881,7
|
|
20230907,114900,41073560,881,881,881,881,6
|
|
20230907,114800,41068274,881,881,881,881,7
|
|
20230907,114700,41062107,883,883,883,883,50
|
|
20230907,114600,41017957,881,881,881,881,7
|
|
20230907,114500,41011790,881,881,881,881,6
|
|
20230907,114400,41006504,883,883,883,883,1000
|
|
20230907,114300,40123504,881,881,881,881,7
|
|
20230907,114200,40117337,881,881,881,881,13
|
|
20230907,114100,40105884,881,881,881,881,6
|
|
20230907,114000,40100598,882,882,882,882,0
|
|
20230907,113900,40100598,882,882,882,882,7
|
|
20230907,113800,40094424,881,881,881,881,13
|
|
20230907,113700,40082971,881,881,881,881,0
|
|
20230907,113600,40082971,881,883,883,881,11
|
|
20230907,113500,40073270,880,880,880,880,7
|
|
20230907,113400,40067110,880,880,880,880,6
|
|
20230907,113300,40061830,880,880,880,880,7
|
|
20230907,113200,40055670,880,880,880,880,6
|
|
20230907,113100,40050390,880,880,880,880,13
|
|
20230907,113000,40038950,880,880,880,880,0
|
|
20230907,112900,40038950,880,881,881,880,222
|
|
20230907,112800,39843374,880,880,880,880,6
|
|
20230907,112700,39838094,880,881,881,880,9
|
|
20230907,112600,39830173,880,881,881,880,25
|
|
20230907,112500,39808154,880,881,881,880,24
|
|
20230907,112400,39787016,881,881,881,881,6
|
|
20230907,112300,39781730,880,880,880,880,7
|
|
20230907,112200,39775570,880,880,880,880,6
|
|
20230907,112100,39770290,880,880,880,880,7
|
|
20230907,112000,39764130,880,881,881,880,36
|
|
20230907,111900,39732420,880,880,880,880,7
|
|
20230907,111800,39726260,880,880,880,880,6
|
|
20230907,111700,39720980,880,881,881,880,102
|
|
20230907,111600,39631144,881,883,883,881,5945
|
|
20230907,111500,34382732,883,883,883,883,7
|
|
20230907,111400,34376551,883,885,885,883,614
|
|
20230907,111300,33833389,884,884,884,884,7
|
|
20230907,111200,33827201,883,883,883,883,6
|
|
20230907,111100,33821903,883,883,883,883,7
|
|
20230907,111000,33815722,883,883,883,883,6
|
|
20230907,110900,33810424,883,883,883,883,7
|
|
20230907,110800,33804243,883,885,886,883,10
|
|
20230907,110700,33795402,883,883,883,883,7
|
|
20230907,110600,33789221,883,883,883,883,1117
|
|
20230907,110500,32802910,883,883,883,883,7
|
|
20230907,110400,32796729,883,883,883,883,6
|
|
20230907,110300,32791431,883,883,883,883,7
|
|
20230907,110200,32785250,883,884,884,883,6
|
|
20230907,110100,32779951,883,883,883,883,7
|
|
20230907,110000,32773770,883,883,883,883,119
|
|
20230907,105900,32668693,883,884,884,883,7
|
|
20230907,105800,32662511,883,883,883,883,6
|
|
20230907,105700,32657213,884,884,884,884,7
|
|
20230907,105600,32651025,884,884,884,884,6
|
|
20230907,105500,32645721,883,884,884,883,7
|
|
20230907,105400,32639539,883,884,884,883,6
|
|
20230907,105300,32634240,883,884,884,883,7
|
|
20230907,105200,32628058,883,883,883,883,120
|
|
20230907,105100,32522098,883,883,883,883,7
|
|
20230907,105000,32515917,883,885,885,883,7
|
|
20230907,104900,32509731,883,885,885,883,9
|
|
20230907,104800,32501777,883,885,886,883,13
|
|
20230907,104700,32490282,883,885,885,883,11
|
|
20230907,104600,32480558,883,885,885,883,6
|
|
20230907,104500,32475257,884,884,884,884,9
|
|
20230907,104400,32467301,883,883,883,883,0
|
|
20230907,104300,32467301,883,883,883,883,0
|
|
20230907,104200,32467301,883,883,883,883,0
|
|
20230907,104100,32467301,883,883,883,883,0
|
|
20230907,104000,32467301,883,884,884,883,623
|
|
20230907,103900,31917102,883,883,883,883,23
|
|
20230907,103800,31896793,883,883,883,883,147
|
|
20230907,103700,31766992,883,883,883,883,23
|
|
20230907,103600,31746683,883,883,883,883,226
|
|
20230907,103500,31547125,885,885,885,884,551
|
|
20230907,103400,31059542,886,887,887,886,2
|
|
20230907,103300,31057769,886,886,886,886,1
|
|
20230907,103200,31056883,883,883,883,883,0
|
|
20230907,103100,31056883,883,883,883,883,0
|
|
20230907,103000,31056883,883,883,883,883,0
|
|
20230907,102900,31056883,883,883,883,883,0
|
|
20230907,102800,31056883,883,883,883,883,0
|
|
20230907,102700,31056883,883,883,883,883,0
|
|
20230907,102600,31056883,883,883,883,883,0
|
|
20230907,102500,31056883,883,883,883,883,0
|
|
20230907,102400,31056883,883,883,883,883,0
|
|
20230907,102300,31056883,883,883,883,883,0
|
|
20230907,102200,31056883,883,883,883,883,0
|
|
20230907,102100,31056883,883,883,883,883,594
|
|
20230907,102000,30532381,882,882,882,882,0
|
|
20230907,101900,30532381,882,882,882,882,0
|
|
20230907,101800,30532381,882,882,882,882,0
|
|
20230907,101700,30532381,882,882,882,882,0
|
|
20230907,101600,30532381,882,882,882,882,0
|
|
20230907,101500,30532381,882,882,882,882,0
|
|
20230907,101400,30532381,882,882,882,882,0
|
|
20230907,101300,30532381,882,883,883,882,16
|
|
20230907,101200,30518259,891,891,891,891,0
|
|
20230907,101100,30518259,891,891,891,891,0
|
|
20230907,101000,30518259,891,891,891,891,0
|
|
20230907,100900,30518259,891,891,891,891,0
|
|
20230907,100800,30518259,891,891,891,891,0
|
|
20230907,100700,30518259,891,891,891,891,0
|
|
20230907,100600,30518259,891,891,891,891,0
|
|
20230907,100500,30518259,891,891,891,891,0
|
|
20230907,100400,30518259,891,891,891,891,600
|
|
20230907,100300,29983659,894,894,894,894,0
|
|
20230907,100200,29983659,894,888,894,887,210
|
|
20230907,100100,29796510,889,889,889,889,0
|
|
20230907,100000,29796510,889,889,889,889,0
|
|
20230907,095900,29796510,889,889,889,889,0
|
|
20230907,095800,29796510,889,889,889,889,0
|
|
20230907,095700,29796510,889,889,889,889,583
|
|
20230907,095600,29278223,881,882,882,881,108
|
|
20230907,095500,29183050,883,884,884,883,10
|
|
20230907,095400,29174215,889,885,889,885,810
|
|
20230907,095300,28457357,885,885,885,885,0
|
|
20230907,095200,28457357,885,886,886,885,3118
|
|
20230907,095100,25695038,886,886,886,886,0
|
|
20230907,095000,25695038,886,886,886,886,0
|
|
20230907,094900,25695038,886,886,886,886,0
|
|
20230907,094800,25695038,886,888,888,886,2070
|
|
20230907,094700,23859009,888,888,888,888,0
|
|
20230907,094600,23859009,888,888,888,888,0
|
|
20230907,094500,23859009,888,888,888,888,0
|
|
20230907,094400,23859009,888,890,890,888,43
|
|
20230907,094300,23820785,890,890,890,890,0
|
|
20230907,094200,23820785,890,890,890,890,0
|
|
20230907,094100,23820785,890,890,890,890,0
|
|
20230907,094000,23820785,890,890,890,890,0
|
|
20230907,093900,23820785,890,890,890,890,0
|
|
20230907,093800,23820785,890,890,890,890,80
|
|
20230907,093700,23749585,890,890,890,890,100
|
|
20230907,093600,23660585,895,895,895,895,0
|
|
20230907,093500,23660585,895,895,895,895,0
|
|
20230907,093400,23660585,895,895,895,895,21
|
|
20230907,093300,23641790,895,893,895,893,12
|
|
20230907,093200,23631072,895,895,895,895,1
|
|
20230907,093100,23630177,895,894,895,894,4
|
|
20230907,093000,23626598,895,890,895,890,6
|
|
20230907,092900,23621253,895,895,895,895,0
|
|
20230907,092800,23621253,895,895,895,895,0
|
|
20230907,092700,23621253,895,895,895,895,5
|
|
20230907,092600,23616778,890,890,890,890,79
|
|
20230907,092500,23546468,890,890,890,890,871
|
|
20230907,092400,22771278,895,895,895,895,0
|
|
20230907,092300,22771278,895,895,895,895,0
|
|
20230907,092200,22771278,895,895,895,895,0
|
|
20230907,092100,22771278,895,891,895,891,2
|
|
20230907,092000,22769492,889,889,889,889,500
|
|
20230907,091900,22324992,891,891,891,891,0
|
|
20230907,091800,22324992,891,891,891,891,0
|
|
20230907,091700,22324992,891,891,891,891,183
|
|
20230907,091600,22161939,888,888,888,888,0
|
|
20230907,091500,22161939,888,888,888,888,0
|
|
20230907,091400,22161939,888,888,888,888,1
|
|
20230907,091300,22161051,891,891,891,891,0
|
|
20230907,091200,22161051,891,891,891,891,0
|
|
20230907,091100,22161051,891,891,891,891,0
|
|
20230907,091000,22161051,891,891,891,891,0
|
|
20230907,090900,22161051,891,891,891,891,0
|
|
20230907,090800,22161051,891,891,891,891,0
|
|
20230907,090700,22161051,891,891,891,891,0
|
|
20230907,090600,22161051,891,891,891,891,0
|
|
20230907,090500,22161051,891,891,891,891,0
|
|
20230907,090400,22161051,891,891,891,891,0
|
|
20230907,090300,22161051,891,888,891,887,20029
|
|
20230907,090200,4375935,887,887,887,887,10
|
|
20230907,090100,4367065,887,887,887,887,2778
|
|
20230907,090000,1902979,887,888,888,887,2143
|