706 lines
31 KiB
CSV
706 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,204300,366015877,803,803,803,803,10300
|
|
20230912,204200,366015877,803,803,803,803,0
|
|
20230912,204100,366015877,803,803,803,803,0
|
|
20230912,204000,366015877,803,803,803,803,0
|
|
20230912,203900,366015877,803,803,803,803,0
|
|
20230912,203800,366015877,803,803,803,803,0
|
|
20230912,203700,366015877,803,803,803,803,0
|
|
20230912,203600,366015877,803,803,803,803,0
|
|
20230912,203500,366015877,803,803,803,803,0
|
|
20230912,203400,366015877,803,803,803,803,0
|
|
20230912,203300,366015877,803,803,803,803,0
|
|
20230912,203200,366015877,803,803,803,803,0
|
|
20230912,203100,366015877,803,803,803,803,0
|
|
20230912,203000,366015877,803,803,803,803,0
|
|
20230912,202900,366015877,803,803,803,803,0
|
|
20230912,202800,366015877,803,803,803,803,0
|
|
20230912,202700,366015877,803,803,803,803,0
|
|
20230912,202600,366015877,803,803,803,803,0
|
|
20230912,202500,366015877,803,803,803,803,0
|
|
20230912,202400,366015877,803,803,803,803,0
|
|
20230912,202300,366015877,803,803,803,803,0
|
|
20230912,202200,366015877,803,803,803,803,0
|
|
20230912,202100,366015877,803,803,803,803,0
|
|
20230912,202000,366015877,803,803,803,803,0
|
|
20230912,201900,366015877,803,803,803,803,0
|
|
20230912,201800,366015877,803,803,803,803,0
|
|
20230912,201700,366015877,803,803,803,803,0
|
|
20230912,201600,366015877,803,803,803,803,0
|
|
20230912,201500,366015877,803,803,803,803,0
|
|
20230912,201400,366015877,803,803,803,803,0
|
|
20230912,201300,366015877,803,803,803,803,10300
|
|
20230912,201200,366015877,803,803,803,803,0
|
|
20230912,201100,366015877,803,803,803,803,0
|
|
20230912,201000,366015877,803,803,803,803,0
|
|
20230912,200900,366015877,803,803,803,803,0
|
|
20230912,200800,366015877,803,803,803,803,0
|
|
20230912,200700,366015877,803,803,803,803,0
|
|
20230912,200600,366015877,803,803,803,803,0
|
|
20230912,200500,366015877,803,803,803,803,0
|
|
20230912,200400,366015877,803,803,803,803,0
|
|
20230912,200300,366015877,803,803,803,803,0
|
|
20230912,200200,366015877,803,803,803,803,0
|
|
20230912,200100,366015877,803,803,803,803,0
|
|
20230912,200000,366015877,803,803,803,803,0
|
|
20230912,195900,366015877,803,803,803,803,0
|
|
20230912,195800,366015877,803,803,803,803,0
|
|
20230912,195700,366015877,803,803,803,803,0
|
|
20230912,195600,366015877,803,803,803,803,0
|
|
20230912,195500,366015877,803,803,803,803,0
|
|
20230912,195400,366015877,803,803,803,803,0
|
|
20230912,195300,366015877,803,803,803,803,0
|
|
20230912,195200,366015877,803,803,803,803,0
|
|
20230912,195100,366015877,803,803,803,803,0
|
|
20230912,195000,366015877,803,803,803,803,0
|
|
20230912,194900,366015877,803,803,803,803,0
|
|
20230912,194800,366015877,803,803,803,803,0
|
|
20230912,194700,366015877,803,803,803,803,0
|
|
20230912,194600,366015877,803,803,803,803,0
|
|
20230912,194500,366015877,803,803,803,803,0
|
|
20230912,194400,366015877,803,803,803,803,0
|
|
20230912,194300,366015877,803,803,803,803,10300
|
|
20230912,194200,366015877,803,803,803,803,0
|
|
20230912,194100,366015877,803,803,803,803,0
|
|
20230912,194000,366015877,803,803,803,803,0
|
|
20230912,193900,366015877,803,803,803,803,0
|
|
20230912,193800,366015877,803,803,803,803,0
|
|
20230912,193700,366015877,803,803,803,803,0
|
|
20230912,193600,366015877,803,803,803,803,0
|
|
20230912,193500,366015877,803,803,803,803,0
|
|
20230912,193400,366015877,803,803,803,803,0
|
|
20230912,193300,366015877,803,803,803,803,0
|
|
20230912,193200,366015877,803,803,803,803,0
|
|
20230912,193100,366015877,803,803,803,803,0
|
|
20230912,193000,366015877,803,803,803,803,0
|
|
20230912,192900,366015877,803,803,803,803,0
|
|
20230912,192800,366015877,803,803,803,803,0
|
|
20230912,192700,366015877,803,803,803,803,0
|
|
20230912,192600,366015877,803,803,803,803,0
|
|
20230912,192500,366015877,803,803,803,803,0
|
|
20230912,192400,366015877,803,803,803,803,0
|
|
20230912,192300,366015877,803,803,803,803,0
|
|
20230912,192200,366015877,803,803,803,803,0
|
|
20230912,192100,366015877,803,803,803,803,0
|
|
20230912,192000,366015877,803,803,803,803,0
|
|
20230912,191900,366015877,803,803,803,803,0
|
|
20230912,191800,366015877,803,803,803,803,0
|
|
20230912,191700,366015877,803,803,803,803,0
|
|
20230912,191600,366015877,803,803,803,803,0
|
|
20230912,191500,366015877,803,803,803,803,0
|
|
20230912,191400,366015877,803,803,803,803,0
|
|
20230912,191300,366015877,803,803,803,803,10300
|
|
20230912,191200,366015877,803,803,803,803,0
|
|
20230912,191100,366015877,803,803,803,803,0
|
|
20230912,191000,366015877,803,803,803,803,0
|
|
20230912,190900,366015877,803,803,803,803,0
|
|
20230912,190800,366015877,803,803,803,803,0
|
|
20230912,190700,366015877,803,803,803,803,0
|
|
20230912,190600,366015877,803,803,803,803,0
|
|
20230912,190500,366015877,803,803,803,803,0
|
|
20230912,190400,366015877,803,803,803,803,0
|
|
20230912,190300,366015877,803,803,803,803,0
|
|
20230912,190200,366015877,803,803,803,803,0
|
|
20230912,190100,366015877,803,803,803,803,0
|
|
20230912,190000,366015877,803,803,803,803,0
|
|
20230912,185900,366015877,803,803,803,803,0
|
|
20230912,185800,366015877,803,803,803,803,0
|
|
20230912,185700,366015877,803,803,803,803,0
|
|
20230912,185600,366015877,803,803,803,803,0
|
|
20230912,185500,366015877,803,803,803,803,0
|
|
20230912,185400,366015877,803,803,803,803,0
|
|
20230912,185300,366015877,803,803,803,803,0
|
|
20230912,185200,366015877,803,803,803,803,0
|
|
20230912,185100,366015877,803,803,803,803,0
|
|
20230912,185000,366015877,803,803,803,803,0
|
|
20230912,184900,366015877,803,803,803,803,0
|
|
20230912,184800,366015877,803,803,803,803,0
|
|
20230912,184700,366015877,803,803,803,803,0
|
|
20230912,184600,366015877,803,803,803,803,0
|
|
20230912,184500,366015877,803,803,803,803,0
|
|
20230912,184400,366015877,803,803,803,803,0
|
|
20230912,184300,366015877,803,803,803,803,10300
|
|
20230912,184200,366015877,803,803,803,803,0
|
|
20230912,184100,366015877,803,803,803,803,0
|
|
20230912,184000,366015877,803,803,803,803,0
|
|
20230912,183900,366015877,803,803,803,803,0
|
|
20230912,183800,366015877,803,803,803,803,0
|
|
20230912,183700,366015877,803,803,803,803,0
|
|
20230912,183600,366015877,803,803,803,803,0
|
|
20230912,183500,366015877,803,803,803,803,0
|
|
20230912,183400,366015877,803,803,803,803,0
|
|
20230912,183300,366015877,803,803,803,803,0
|
|
20230912,183200,366015877,803,803,803,803,0
|
|
20230912,183100,366015877,803,803,803,803,0
|
|
20230912,183000,366015877,803,803,803,803,0
|
|
20230912,182900,366015877,803,803,803,803,0
|
|
20230912,182800,366015877,803,803,803,803,0
|
|
20230912,182700,366015877,803,803,803,803,0
|
|
20230912,182600,366015877,803,803,803,803,0
|
|
20230912,182500,366015877,803,803,803,803,0
|
|
20230912,182400,366015877,803,803,803,803,0
|
|
20230912,182300,366015877,803,803,803,803,0
|
|
20230912,182200,366015877,803,803,803,803,0
|
|
20230912,182100,366015877,803,803,803,803,0
|
|
20230912,182000,366015877,803,803,803,803,0
|
|
20230912,181900,366015877,803,803,803,803,0
|
|
20230912,181800,366015877,803,803,803,803,0
|
|
20230912,181700,366015877,803,803,803,803,0
|
|
20230912,181600,366015877,803,803,803,803,0
|
|
20230912,181500,366015877,803,803,803,803,0
|
|
20230912,181400,366015877,803,803,803,803,0
|
|
20230912,181300,366015877,803,803,803,803,10300
|
|
20230912,181200,366015877,803,803,803,803,0
|
|
20230912,181100,366015877,803,803,803,803,0
|
|
20230912,181000,366015877,803,803,803,803,0
|
|
20230912,180900,366015877,803,803,803,803,0
|
|
20230912,180800,366015877,803,803,803,803,0
|
|
20230912,180700,366015877,803,803,803,803,0
|
|
20230912,180600,366015877,803,803,803,803,0
|
|
20230912,180500,366015877,803,803,803,803,0
|
|
20230912,180400,366015877,803,803,803,803,0
|
|
20230912,180300,366015877,803,803,803,803,0
|
|
20230912,180200,366015877,803,803,803,803,0
|
|
20230912,180100,366015877,803,803,803,803,0
|
|
20230912,180000,366015877,803,803,803,803,0
|
|
20230912,175900,366015877,803,803,803,803,0
|
|
20230912,175800,366015877,803,803,803,803,0
|
|
20230912,175700,366015877,803,803,803,803,0
|
|
20230912,175600,366015877,803,803,803,803,0
|
|
20230912,175500,366015877,803,803,803,803,0
|
|
20230912,175400,366015877,803,803,803,803,0
|
|
20230912,175300,366015877,803,803,803,803,0
|
|
20230912,175200,366015877,803,803,803,803,0
|
|
20230912,175100,366015877,803,803,803,803,0
|
|
20230912,175000,366015877,803,803,803,803,0
|
|
20230912,174900,366015877,803,803,803,803,0
|
|
20230912,174800,366015877,803,803,803,803,0
|
|
20230912,174700,366015877,803,803,803,803,0
|
|
20230912,174600,366015877,803,803,803,803,0
|
|
20230912,174500,366015877,803,803,803,803,0
|
|
20230912,174400,366015877,803,803,803,803,0
|
|
20230912,174300,366015877,803,803,803,803,10300
|
|
20230912,174200,366015877,803,803,803,803,0
|
|
20230912,174100,366015877,803,803,803,803,0
|
|
20230912,174000,366015877,803,803,803,803,0
|
|
20230912,173900,366015877,803,803,803,803,0
|
|
20230912,173800,366015877,803,803,803,803,0
|
|
20230912,173700,366015877,803,803,803,803,0
|
|
20230912,173600,366015877,803,803,803,803,0
|
|
20230912,173500,366015877,803,803,803,803,0
|
|
20230912,173400,366015877,803,803,803,803,0
|
|
20230912,173300,366015877,803,803,803,803,0
|
|
20230912,173200,366015877,803,803,803,803,0
|
|
20230912,173100,366015877,803,803,803,803,0
|
|
20230912,173000,366015877,803,803,803,803,0
|
|
20230912,172900,366015877,803,803,803,803,0
|
|
20230912,172800,366015877,803,803,803,803,0
|
|
20230912,172700,366015877,803,803,803,803,0
|
|
20230912,172600,366015877,803,803,803,803,0
|
|
20230912,172500,366015877,803,803,803,803,0
|
|
20230912,172400,366015877,803,803,803,803,0
|
|
20230912,172300,366015877,803,803,803,803,0
|
|
20230912,172200,366015877,803,803,803,803,0
|
|
20230912,172100,366015877,803,803,803,803,0
|
|
20230912,172000,366015877,803,803,803,803,0
|
|
20230912,171900,366015877,803,803,803,803,0
|
|
20230912,171800,366015877,803,803,803,803,0
|
|
20230912,171700,366015877,803,803,803,803,0
|
|
20230912,171600,366015877,803,803,803,803,0
|
|
20230912,171500,366015877,803,803,803,803,0
|
|
20230912,171400,366015877,803,803,803,803,0
|
|
20230912,171300,366015877,803,803,803,803,10300
|
|
20230912,171200,366015877,803,803,803,803,0
|
|
20230912,171100,366015877,803,803,803,803,0
|
|
20230912,171000,366015877,803,803,803,803,0
|
|
20230912,170900,366015877,803,803,803,803,0
|
|
20230912,170800,366015877,803,803,803,803,0
|
|
20230912,170700,366015877,803,803,803,803,0
|
|
20230912,170600,366015877,803,803,803,803,0
|
|
20230912,170500,366015877,803,803,803,803,0
|
|
20230912,170400,366015877,803,803,803,803,0
|
|
20230912,170300,366015877,803,803,803,803,0
|
|
20230912,170200,366015877,803,803,803,803,0
|
|
20230912,170100,366015877,803,803,803,803,0
|
|
20230912,170000,366015877,803,803,803,803,0
|
|
20230912,165900,366015877,803,803,803,803,0
|
|
20230912,165800,366015877,803,803,803,803,0
|
|
20230912,165700,366015877,803,803,803,803,0
|
|
20230912,165600,366015877,803,803,803,803,0
|
|
20230912,165500,366015877,803,803,803,803,0
|
|
20230912,165400,366015877,803,803,803,803,0
|
|
20230912,165300,366015877,803,803,803,803,0
|
|
20230912,165200,366015877,803,803,803,803,0
|
|
20230912,165100,366015877,803,803,803,803,0
|
|
20230912,165000,366015877,803,803,803,803,0
|
|
20230912,164900,366015877,803,803,803,803,0
|
|
20230912,164800,366015877,803,803,803,803,0
|
|
20230912,164700,366015877,803,803,803,803,0
|
|
20230912,164600,366015877,803,803,803,803,0
|
|
20230912,164500,366015877,803,803,803,803,0
|
|
20230912,164400,366015877,803,803,803,803,0
|
|
20230912,164300,366015877,803,803,803,803,10300
|
|
20230912,164200,366015877,803,803,803,803,0
|
|
20230912,164100,366015877,803,803,803,803,0
|
|
20230912,164000,366015877,803,803,803,803,0
|
|
20230912,163900,366015877,803,803,803,803,0
|
|
20230912,163800,366015877,803,803,803,803,0
|
|
20230912,163700,366015877,803,803,803,803,0
|
|
20230912,163600,366015877,803,803,803,803,0
|
|
20230912,163500,366015877,803,803,803,803,0
|
|
20230912,163400,366015877,803,803,803,803,0
|
|
20230912,163300,366015877,803,803,803,803,0
|
|
20230912,163200,366015877,803,803,803,803,0
|
|
20230912,163100,366015877,803,803,803,803,0
|
|
20230912,163000,366015877,803,803,803,803,0
|
|
20230912,162900,366015877,803,803,803,803,0
|
|
20230912,162800,366015877,803,803,803,803,0
|
|
20230912,162700,366015877,803,803,803,803,0
|
|
20230912,162600,366015877,803,803,803,803,0
|
|
20230912,162500,366015877,803,803,803,803,0
|
|
20230912,162400,366015877,803,803,803,803,0
|
|
20230912,162300,366015877,803,803,803,803,0
|
|
20230912,162200,366015877,803,803,803,803,0
|
|
20230912,162100,366015877,803,803,803,803,0
|
|
20230912,162000,366015877,803,803,803,803,0
|
|
20230912,161900,366015877,803,803,803,803,0
|
|
20230912,161800,366015877,803,803,803,803,0
|
|
20230912,161700,366015877,803,803,803,803,0
|
|
20230912,161600,366015877,803,803,803,803,0
|
|
20230912,161500,366015877,803,803,803,803,0
|
|
20230912,161400,366015877,803,803,803,803,0
|
|
20230912,161300,366015877,803,803,803,803,10300
|
|
20230912,161200,366015877,803,803,803,803,0
|
|
20230912,161100,366015877,803,803,803,803,0
|
|
20230912,161000,366015877,803,803,803,803,0
|
|
20230912,160900,366015877,803,803,803,803,0
|
|
20230912,160800,366015877,803,803,803,803,0
|
|
20230912,160700,366015877,803,803,803,803,0
|
|
20230912,160600,366015877,803,803,803,803,0
|
|
20230912,160500,366015877,803,803,803,803,0
|
|
20230912,160400,366015877,803,803,803,803,0
|
|
20230912,160300,366015877,803,803,803,803,0
|
|
20230912,160200,366015877,803,803,803,803,0
|
|
20230912,160100,366015877,803,803,803,803,0
|
|
20230912,160000,366015877,803,803,803,803,0
|
|
20230912,155900,366015877,803,803,803,803,0
|
|
20230912,155800,366015877,803,803,803,803,0
|
|
20230912,155700,366015877,803,803,803,803,0
|
|
20230912,155600,366015877,803,803,803,803,0
|
|
20230912,155500,366015877,803,803,803,803,0
|
|
20230912,155400,366015877,803,803,803,803,0
|
|
20230912,155300,366015877,803,803,803,803,0
|
|
20230912,155200,366015877,803,803,803,803,0
|
|
20230912,155100,366015877,803,803,803,803,0
|
|
20230912,155000,366015877,803,803,803,803,0
|
|
20230912,154900,366015877,803,803,803,803,0
|
|
20230912,154800,366015877,803,803,803,803,0
|
|
20230912,154700,366015877,803,803,803,803,0
|
|
20230912,154600,366015877,803,803,803,803,0
|
|
20230912,154500,366015877,803,803,803,803,0
|
|
20230912,154400,366015877,803,803,803,803,0
|
|
20230912,154300,366015877,803,803,803,803,10300
|
|
20230912,154200,366015877,803,803,803,803,0
|
|
20230912,154100,366015877,803,803,803,803,0
|
|
20230912,154000,366015877,803,803,803,803,0
|
|
20230912,153900,366015877,803,803,803,803,0
|
|
20230912,153800,366015877,803,803,803,803,0
|
|
20230912,153700,366015877,803,803,803,803,0
|
|
20230912,153600,366015877,803,803,803,803,0
|
|
20230912,153500,366015877,803,803,803,803,0
|
|
20230912,153400,366015877,803,803,803,803,0
|
|
20230912,153300,366015877,803,803,803,803,0
|
|
20230912,153200,366015877,803,803,803,803,0
|
|
20230912,153100,366015877,803,803,803,803,0
|
|
20230912,153000,366015877,803,803,803,803,10300
|
|
20230912,152900,357744977,808,808,808,808,0
|
|
20230912,152800,357744977,808,808,808,808,0
|
|
20230912,152700,357744977,808,808,808,808,0
|
|
20230912,152600,357744977,808,808,808,808,0
|
|
20230912,152500,357744977,808,808,808,808,0
|
|
20230912,152400,357744977,808,808,808,808,0
|
|
20230912,152300,357744977,808,808,808,808,0
|
|
20230912,152200,357744977,808,808,808,808,0
|
|
20230912,152100,357744977,808,808,808,808,0
|
|
20230912,152000,357744977,808,808,808,808,0
|
|
20230912,151900,357744977,808,808,808,808,35
|
|
20230912,151800,357716697,805,805,805,805,5
|
|
20230912,151700,357712672,808,808,808,805,12
|
|
20230912,151600,357703003,803,809,809,802,11854
|
|
20230912,151500,348173210,809,805,809,804,7206
|
|
20230912,151400,342376510,809,806,809,806,301
|
|
20230912,151300,342133901,805,805,809,805,7
|
|
20230912,151200,342128260,805,806,806,805,6402
|
|
20230912,151100,336974452,809,808,809,806,1102
|
|
20230912,151000,336086187,809,809,809,809,0
|
|
20230912,150900,336086187,809,806,809,806,6314
|
|
20230912,150800,330997034,809,807,809,805,8112
|
|
20230912,150700,324461542,809,809,809,809,0
|
|
20230912,150600,324461542,809,807,809,807,2
|
|
20230912,150500,324459926,807,810,810,807,1501
|
|
20230912,150400,323248616,807,807,807,807,1547
|
|
20230912,150300,322000187,807,807,807,807,8
|
|
20230912,150200,321993731,807,807,810,807,439
|
|
20230912,150100,321639392,807,807,807,807,0
|
|
20230912,150000,321639392,807,807,807,807,0
|
|
20230912,145900,321639392,807,809,809,807,5000
|
|
20230912,145800,317603887,810,810,810,810,0
|
|
20230912,145700,317603887,810,810,810,810,1
|
|
20230912,145600,317603077,807,807,807,807,1578
|
|
20230912,145500,316329631,807,807,807,807,106
|
|
20230912,145400,316244089,807,807,807,807,44
|
|
20230912,145300,316208581,807,807,807,807,582
|
|
20230912,145200,315738907,807,807,807,807,0
|
|
20230912,145100,315738907,807,807,807,807,702
|
|
20230912,145000,315172393,807,807,807,806,2802
|
|
20230912,144900,312913180,807,807,807,807,2499
|
|
20230912,144800,310896487,807,807,807,807,30
|
|
20230912,144700,310872277,807,808,808,807,5896
|
|
20230912,144600,306114143,807,807,807,807,1736
|
|
20230912,144500,304713191,808,808,808,807,207
|
|
20230912,144400,304545936,808,808,808,808,931
|
|
20230912,144300,303793688,809,809,809,809,4
|
|
20230912,144200,303790452,809,810,810,809,502
|
|
20230912,144100,303383833,810,810,810,810,1
|
|
20230912,144000,303383023,808,808,808,808,1007
|
|
20230912,143900,302569367,808,808,808,808,900
|
|
20230912,143800,301842167,808,808,808,808,0
|
|
20230912,143700,301842167,808,808,808,808,0
|
|
20230912,143600,301842167,808,808,808,808,0
|
|
20230912,143500,301842167,808,808,808,808,100
|
|
20230912,143400,301761367,808,808,808,808,128
|
|
20230912,143300,301657943,807,810,810,807,12998
|
|
20230912,143200,291159119,809,809,809,809,124
|
|
20230912,143100,291058803,810,810,810,810,40
|
|
20230912,143000,291026403,811,810,811,810,539
|
|
20230912,142900,290589812,810,809,810,809,1494
|
|
20230912,142800,289380673,808,808,808,808,0
|
|
20230912,142700,289380673,808,808,808,808,0
|
|
20230912,142600,289380673,808,809,809,808,130
|
|
20230912,142500,289275533,809,809,809,809,0
|
|
20230912,142400,289275533,809,809,809,809,0
|
|
20230912,142300,289275533,809,809,809,809,372
|
|
20230912,142200,288974585,809,808,809,808,17
|
|
20230912,142100,288960848,809,809,809,809,135
|
|
20230912,142000,288851633,809,809,809,809,0
|
|
20230912,141900,288851633,809,808,809,808,304
|
|
20230912,141800,288605999,808,808,808,808,439
|
|
20230912,141700,288251287,808,808,809,808,1996
|
|
20230912,141600,286638517,808,808,808,808,1486
|
|
20230912,141500,285437829,808,808,808,808,2002
|
|
20230912,141400,283820213,809,809,809,809,3
|
|
20230912,141300,283817786,809,809,809,809,0
|
|
20230912,141200,283817786,809,809,809,809,25
|
|
20230912,141100,283797561,809,808,809,808,1241
|
|
20230912,141000,282793593,808,809,809,808,338
|
|
20230912,140900,282520389,809,809,809,809,103
|
|
20230912,140800,282437062,810,810,810,810,120
|
|
20230912,140700,282339862,811,811,811,811,0
|
|
20230912,140600,282339862,811,811,811,811,0
|
|
20230912,140500,282339862,811,811,811,811,0
|
|
20230912,140400,282339862,811,811,811,811,0
|
|
20230912,140300,282339862,811,809,811,808,284
|
|
20230912,140200,282110105,809,809,809,809,0
|
|
20230912,140100,282110105,809,809,809,809,0
|
|
20230912,140000,282110105,809,809,809,809,0
|
|
20230912,135900,282110105,809,810,810,809,10319
|
|
20230912,135800,273761034,809,810,810,809,1102
|
|
20230912,135700,272868416,810,810,810,810,1512
|
|
20230912,135600,271643696,810,810,810,810,107
|
|
20230912,135500,271557026,810,810,810,810,2001
|
|
20230912,135400,269936216,810,811,811,810,13899
|
|
20230912,135300,258677780,811,810,811,810,26888
|
|
20230912,135200,236898365,810,810,810,810,29000
|
|
20230912,135100,213408365,810,810,810,810,0
|
|
20230912,135000,213408365,810,812,812,810,6306
|
|
20230912,134900,208296598,812,812,812,812,0
|
|
20230912,134800,208296598,812,812,812,812,0
|
|
20230912,134700,208296598,812,812,812,812,0
|
|
20230912,134600,208296598,812,812,812,812,0
|
|
20230912,134500,208296598,812,812,812,812,35
|
|
20230912,134400,208268178,812,812,812,812,0
|
|
20230912,134300,208268178,812,812,812,812,0
|
|
20230912,134200,208268178,812,812,812,812,4
|
|
20230912,134100,208264930,811,811,811,811,93
|
|
20230912,134000,208189507,811,811,811,811,0
|
|
20230912,133900,208189507,811,811,811,811,0
|
|
20230912,133800,208189507,811,810,811,810,5241
|
|
20230912,133700,203944296,811,812,812,811,760
|
|
20230912,133600,203327846,811,811,811,811,0
|
|
20230912,133500,203327846,811,811,811,811,0
|
|
20230912,133400,203327846,811,811,811,811,0
|
|
20230912,133300,203327846,811,811,811,811,0
|
|
20230912,133200,203327846,811,811,811,810,31
|
|
20230912,133100,203302706,814,814,814,814,0
|
|
20230912,133000,203302706,814,814,814,814,0
|
|
20230912,132900,203302706,814,814,814,814,0
|
|
20230912,132800,203302706,814,814,814,814,2
|
|
20230912,132700,203301078,810,811,811,810,6639
|
|
20230912,132600,197923027,814,814,814,814,50
|
|
20230912,132500,197882327,811,812,812,811,350
|
|
20230912,132400,197598476,815,815,815,815,0
|
|
20230912,132300,197598476,815,815,815,815,0
|
|
20230912,132200,197598476,815,815,815,815,0
|
|
20230912,132100,197598476,815,815,815,815,0
|
|
20230912,132000,197598476,815,815,815,815,0
|
|
20230912,131900,197598476,815,815,815,815,0
|
|
20230912,131800,197598476,815,815,815,815,0
|
|
20230912,131700,197598476,815,815,815,815,0
|
|
20230912,131600,197598476,815,812,815,811,3010
|
|
20230912,131500,195155826,810,810,810,810,0
|
|
20230912,131400,195155826,810,810,810,810,0
|
|
20230912,131300,195155826,810,810,810,810,0
|
|
20230912,131200,195155826,810,810,810,810,100
|
|
20230912,131100,195074826,810,810,810,810,0
|
|
20230912,131000,195074826,810,811,811,810,2246
|
|
20230912,130900,193253852,811,811,811,811,0
|
|
20230912,130800,193253852,811,811,811,811,6000
|
|
20230912,130700,188387852,811,812,812,811,409
|
|
20230912,130600,188056148,812,812,812,812,2
|
|
20230912,130500,188054524,812,812,812,812,311
|
|
20230912,130400,187801992,813,813,813,813,0
|
|
20230912,130300,187801992,813,814,814,813,1841
|
|
20230912,130200,186305241,814,814,814,814,180
|
|
20230912,130100,186158721,814,814,814,814,2433
|
|
20230912,130000,184178259,815,815,815,815,0
|
|
20230912,125900,184178259,815,815,815,815,0
|
|
20230912,125800,184178259,815,815,815,815,0
|
|
20230912,125700,184178259,815,815,815,815,0
|
|
20230912,125600,184178259,815,812,815,812,2
|
|
20230912,125500,184176632,815,815,815,815,122
|
|
20230912,125400,184077202,815,815,815,815,1
|
|
20230912,125300,184076387,815,815,815,815,20
|
|
20230912,125200,184060087,815,815,815,815,0
|
|
20230912,125100,184060087,815,815,815,815,0
|
|
20230912,125000,184060087,815,815,815,815,11
|
|
20230912,124900,184051122,811,811,811,811,0
|
|
20230912,124800,184051122,811,811,811,811,0
|
|
20230912,124700,184051122,811,811,811,811,35
|
|
20230912,124600,184022737,814,812,814,811,3012
|
|
20230912,124500,181577176,812,812,812,812,0
|
|
20230912,124400,181577176,812,812,812,812,500
|
|
20230912,124300,181171176,812,812,812,812,0
|
|
20230912,124200,181171176,812,812,812,812,0
|
|
20230912,124100,181171176,812,812,812,812,0
|
|
20230912,124000,181171176,812,812,812,812,0
|
|
20230912,123900,181171176,812,812,812,812,1303
|
|
20230912,123800,180113140,812,812,812,812,914
|
|
20230912,123700,179370972,814,811,814,811,2
|
|
20230912,123600,179369347,811,811,811,811,0
|
|
20230912,123500,179369347,811,811,811,811,500
|
|
20230912,123400,178963847,811,811,811,811,516
|
|
20230912,123300,178545371,814,810,814,810,1903
|
|
20230912,123200,177002033,810,812,812,810,14062
|
|
20230912,123100,165596770,813,813,813,813,10
|
|
20230912,123000,165588640,813,813,813,813,1
|
|
20230912,122900,165587827,813,813,813,813,50
|
|
20230912,122800,165547177,815,815,815,815,5
|
|
20230912,122700,165543102,815,815,815,815,0
|
|
20230912,122600,165543102,815,813,815,813,455
|
|
20230912,122500,165173185,813,813,813,813,0
|
|
20230912,122400,165173185,813,813,813,813,0
|
|
20230912,122300,165173185,813,813,813,813,1
|
|
20230912,122200,165172372,813,814,815,812,1294
|
|
20230912,122100,164120347,815,812,815,812,2
|
|
20230912,122000,164118720,812,812,812,812,1
|
|
20230912,121900,164117908,815,815,815,815,2451
|
|
20230912,121800,162120343,811,811,811,811,0
|
|
20230912,121700,162120343,811,811,811,811,63
|
|
20230912,121600,162069250,812,812,812,812,11
|
|
20230912,121500,162060318,813,811,813,811,2451
|
|
20230912,121400,160070095,810,810,810,810,0
|
|
20230912,121300,160070095,810,810,810,810,0
|
|
20230912,121200,160070095,810,810,810,810,2000
|
|
20230912,121100,158450095,813,812,813,810,479
|
|
20230912,121000,158061875,811,814,814,811,3261
|
|
20230912,120900,155416198,811,811,811,811,0
|
|
20230912,120800,155416198,811,812,812,811,3379
|
|
20230912,120700,152675450,812,812,812,812,1129
|
|
20230912,120600,151758702,813,812,813,812,344
|
|
20230912,120500,151479272,812,814,814,812,6592
|
|
20230912,120400,146123120,816,814,816,814,32
|
|
20230912,120300,146097070,814,814,814,814,31
|
|
20230912,120200,146071836,814,815,816,814,803
|
|
20230912,120100,145416629,816,815,816,815,1225
|
|
20230912,120000,144417030,816,814,816,814,2
|
|
20230912,115900,144415400,814,814,814,814,0
|
|
20230912,115800,144415400,814,814,814,814,100
|
|
20230912,115700,144334000,816,814,816,814,4
|
|
20230912,115600,144330742,814,814,814,814,63
|
|
20230912,115500,144279460,816,814,816,814,6
|
|
20230912,115400,144274574,814,814,814,814,65
|
|
20230912,115300,144221664,814,815,815,814,66
|
|
20230912,115200,144167936,815,815,816,815,1712
|
|
20230912,115100,142772654,816,816,816,816,0
|
|
20230912,115000,142772654,816,816,816,816,0
|
|
20230912,114900,142772654,816,815,816,815,5656
|
|
20230912,114800,138157373,816,816,816,816,0
|
|
20230912,114700,138157373,816,814,816,814,2
|
|
20230912,114600,138155743,815,815,815,815,0
|
|
20230912,114500,138155743,815,815,815,815,0
|
|
20230912,114400,138155743,815,815,815,815,0
|
|
20230912,114300,138155743,815,817,817,815,3
|
|
20230912,114200,138153296,817,813,817,813,110
|
|
20230912,114100,138063700,817,817,817,817,0
|
|
20230912,114000,138063700,817,813,817,813,4
|
|
20230912,113900,138060441,817,813,817,813,2
|
|
20230912,113800,138058811,813,813,813,813,35
|
|
20230912,113700,138030356,813,813,813,813,0
|
|
20230912,113600,138030356,813,813,813,813,0
|
|
20230912,113500,138030356,813,812,813,811,4654
|
|
20230912,113400,134252822,813,813,813,813,50
|
|
20230912,113300,134212172,813,813,813,813,490
|
|
20230912,113200,133813802,813,813,813,812,1465
|
|
20230912,113100,132623377,813,813,813,813,2413
|
|
20230912,113000,130661608,813,816,816,813,6617
|
|
20230912,112900,125278268,815,816,816,815,695
|
|
20230912,112800,124711594,815,815,815,815,0
|
|
20230912,112700,124711594,815,818,818,815,2253
|
|
20230912,112600,122875150,818,818,818,818,0
|
|
20230912,112500,122875150,818,818,818,818,500
|
|
20230912,112400,122466150,818,818,818,818,0
|
|
20230912,112300,122466150,818,818,818,818,0
|
|
20230912,112200,122466150,818,818,818,818,2
|
|
20230912,112100,122464514,818,818,818,818,0
|
|
20230912,112000,122464514,818,818,818,818,0
|
|
20230912,111900,122464514,818,818,818,818,0
|
|
20230912,111800,122464514,818,818,818,818,0
|
|
20230912,111700,122464514,818,818,818,818,0
|
|
20230912,111600,122464514,818,818,818,818,0
|
|
20230912,111500,122464514,818,816,818,816,2
|
|
20230912,111400,122462880,816,816,816,816,329
|
|
20230912,111300,122194416,816,816,816,816,0
|
|
20230912,111200,122194416,816,817,817,816,132
|
|
20230912,111100,122086573,815,816,816,815,4
|
|
20230912,111000,122083312,816,816,816,816,100
|
|
20230912,110900,122001712,816,816,816,816,0
|
|
20230912,110800,122001712,816,816,816,816,0
|
|
20230912,110700,122001712,816,816,816,816,6
|
|
20230912,110600,121996816,815,815,815,815,2156
|
|
20230912,110500,120239676,815,815,815,815,741
|
|
20230912,110400,119635761,816,816,816,816,145
|
|
20230912,110300,119517441,815,817,817,815,5296
|
|
20230912,110200,115200006,819,819,819,819,0
|
|
20230912,110100,115200006,819,819,819,819,11
|
|
20230912,110000,115190997,819,819,819,819,200
|
|
20230912,105900,115027197,819,819,819,819,0
|
|
20230912,105800,115027197,819,819,819,819,0
|
|
20230912,105700,115027197,819,815,819,815,2
|
|
20230912,105600,115025563,815,817,817,815,7109
|
|
20230912,105500,109220520,820,820,820,820,4
|
|
20230912,105400,109217240,820,818,820,817,29
|
|
20230912,105300,109193518,818,818,818,818,0
|
|
20230912,105200,109193518,818,818,818,818,0
|
|
20230912,105100,109193518,818,818,818,818,0
|
|
20230912,105000,109193518,818,818,818,818,0
|
|
20230912,104900,109193518,818,818,818,818,0
|
|
20230912,104800,109193518,818,818,818,818,0
|
|
20230912,104700,109193518,818,818,818,818,10
|
|
20230912,104600,109185338,818,817,818,817,6333
|
|
20230912,104500,104005277,817,817,817,817,0
|
|
20230912,104400,104005277,817,818,818,817,1044
|
|
20230912,104300,103152229,818,818,818,818,1000
|
|
20230912,104200,102334229,820,820,820,820,0
|
|
20230912,104100,102334229,820,820,820,820,5
|
|
20230912,104000,102330129,820,820,820,820,31
|
|
20230912,103900,102304709,817,817,817,817,2
|
|
20230912,103800,102303075,817,820,820,817,1285
|
|
20230912,103700,101253200,820,820,820,820,1
|
|
20230912,103600,101252380,820,820,820,820,0
|
|
20230912,103500,101252380,820,820,820,820,0
|
|
20230912,103400,101252380,820,820,820,820,0
|
|
20230912,103300,101252380,820,820,820,820,0
|
|
20230912,103200,101252380,820,819,820,817,133
|
|
20230912,103100,101143708,819,819,819,819,327
|
|
20230912,103000,100875895,820,820,820,820,0
|
|
20230912,102900,100875895,820,820,820,820,0
|
|
20230912,102800,100875895,820,819,820,819,2
|
|
20230912,102700,100874256,819,819,819,819,1500
|
|
20230912,102600,99645756,819,819,819,819,3117
|
|
20230912,102500,97092933,819,817,819,817,3104
|
|
20230912,102400,94556961,818,818,818,818,100
|
|
20230912,102300,94475161,818,819,819,818,3052
|
|
20230912,102200,91978492,819,819,819,819,104
|
|
20230912,102100,91893316,819,819,819,818,1976
|
|
20230912,102000,90275938,819,819,819,819,12155
|
|
20230912,101900,80320993,820,821,821,820,7436
|
|
20230912,101800,74219520,821,821,821,821,8005
|
|
20230912,101700,67647415,823,823,823,823,12
|
|
20230912,101600,67637539,823,823,823,823,0
|
|
20230912,101500,67637539,823,823,823,823,0
|
|
20230912,101400,67637539,823,823,823,823,33
|
|
20230912,101300,67610380,823,823,823,823,2
|
|
20230912,101200,67608734,823,823,823,823,0
|
|
20230912,101100,67608734,823,823,823,823,0
|
|
20230912,101000,67608734,823,823,823,823,0
|
|
20230912,100900,67608734,823,823,823,823,0
|
|
20230912,100800,67608734,823,823,823,823,21
|
|
20230912,100700,67591451,823,821,823,821,44
|
|
20230912,100600,67555325,823,823,823,823,0
|
|
20230912,100500,67555325,823,823,823,823,0
|
|
20230912,100400,67555325,823,823,823,823,0
|
|
20230912,100300,67555325,823,822,823,822,500
|
|
20230912,100200,67143922,823,823,823,823,1
|
|
20230912,100100,67143099,821,821,821,821,0
|
|
20230912,100000,67143099,821,821,821,821,436
|
|
20230912,095900,66785143,821,821,821,821,500
|
|
20230912,095800,66374643,823,821,823,821,1022
|
|
20230912,095700,65534715,820,820,820,820,0
|
|
20230912,095600,65534715,820,822,822,820,15
|
|
20230912,095500,65522390,823,823,823,823,3
|
|
20230912,095400,65519921,819,819,819,819,0
|
|
20230912,095300,65519921,819,821,821,819,4079
|
|
20230912,095200,62177106,824,824,824,824,2
|
|
20230912,095100,62175458,824,824,824,824,0
|
|
20230912,095000,62175458,824,819,824,819,346
|
|
20230912,094900,61891354,824,823,824,819,19101
|
|
20230912,094800,46226209,824,824,824,824,777
|
|
20230912,094700,45585961,823,823,823,823,1000
|
|
20230912,094600,44762961,823,824,824,823,391
|
|
20230912,094500,44440778,825,825,825,825,0
|
|
20230912,094400,44440778,825,825,825,825,0
|
|
20230912,094300,44440778,825,825,825,825,606
|
|
20230912,094200,43940828,825,825,825,825,0
|
|
20230912,094100,43940828,825,825,825,825,0
|
|
20230912,094000,43940828,825,825,825,825,1
|
|
20230912,093900,43940003,821,823,823,821,2700
|
|
20230912,093800,41721080,822,825,825,822,271
|
|
20230912,093700,41498315,825,824,825,822,1802
|
|
20230912,093600,40016151,825,825,825,825,25
|
|
20230912,093500,39995526,825,825,825,825,268
|
|
20230912,093400,39774426,826,826,826,825,519
|
|
20230912,093300,39346232,826,826,826,826,1
|
|
20230912,093200,39345406,826,825,826,825,5538
|
|
20230912,093100,34771308,825,825,825,825,183
|
|
20230912,093000,34620333,826,826,826,823,109
|
|
20230912,092900,34530317,826,826,826,826,8
|
|
20230912,092800,34523709,823,823,823,823,200
|
|
20230912,092700,34359109,826,822,826,822,2
|
|
20230912,092600,34357461,825,822,825,822,2647
|
|
20230912,092500,32174777,824,824,824,824,0
|
|
20230912,092400,32174777,824,824,824,824,612
|
|
20230912,092300,31670489,825,825,825,825,7
|
|
20230912,092200,31664714,825,825,825,825,58
|
|
20230912,092100,31616864,825,821,825,821,3
|
|
20230912,092000,31614393,824,825,825,824,6
|
|
20230912,091900,31609444,825,826,826,825,103
|
|
20230912,091800,31524369,822,822,822,822,1
|
|
20230912,091700,31523547,822,822,822,822,1
|
|
20230912,091600,31522725,821,821,825,821,2258
|
|
20230912,091500,29664799,824,823,824,821,3101
|
|
20230912,091400,27118849,825,822,825,822,2
|
|
20230912,091300,27117202,822,822,822,822,5757
|
|
20230912,091200,22384948,822,822,822,822,2444
|
|
20230912,091100,20375980,823,823,823,823,6093
|
|
20230912,091000,15361441,823,825,825,823,759
|
|
20230912,090900,14735466,825,822,825,821,1705
|
|
20230912,090800,13333957,825,822,825,822,581
|
|
20230912,090700,12854765,825,825,825,825,3419
|
|
20230912,090600,10034090,825,825,825,825,100
|
|
20230912,090500,9951590,825,822,825,821,4786
|
|
20230912,090400,6020748,825,825,825,825,100
|
|
20230912,090300,5938248,825,825,825,822,2013
|
|
20230912,090200,4283523,822,822,826,822,601
|
|
20230912,090100,3789297,823,823,823,823,1073
|
|
20230912,090000,2906218,828,827,828,824,3517
|