705 lines
31 KiB
CSV
705 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,204200,186177783,805,805,805,805,12290
|
|
20230915,204100,186177783,805,805,805,805,0
|
|
20230915,204000,186177783,805,805,805,805,0
|
|
20230915,203900,186177783,805,805,805,805,0
|
|
20230915,203800,186177783,805,805,805,805,0
|
|
20230915,203700,186177783,805,805,805,805,0
|
|
20230915,203600,186177783,805,805,805,805,0
|
|
20230915,203500,186177783,805,805,805,805,0
|
|
20230915,203400,186177783,805,805,805,805,0
|
|
20230915,203300,186177783,805,805,805,805,0
|
|
20230915,203200,186177783,805,805,805,805,0
|
|
20230915,203100,186177783,805,805,805,805,0
|
|
20230915,203000,186177783,805,805,805,805,0
|
|
20230915,202900,186177783,805,805,805,805,0
|
|
20230915,202800,186177783,805,805,805,805,0
|
|
20230915,202700,186177783,805,805,805,805,0
|
|
20230915,202600,186177783,805,805,805,805,0
|
|
20230915,202500,186177783,805,805,805,805,0
|
|
20230915,202400,186177783,805,805,805,805,0
|
|
20230915,202300,186177783,805,805,805,805,0
|
|
20230915,202200,186177783,805,805,805,805,0
|
|
20230915,202100,186177783,805,805,805,805,0
|
|
20230915,202000,186177783,805,805,805,805,0
|
|
20230915,201900,186177783,805,805,805,805,0
|
|
20230915,201800,186177783,805,805,805,805,0
|
|
20230915,201700,186177783,805,805,805,805,0
|
|
20230915,201600,186177783,805,805,805,805,0
|
|
20230915,201500,186177783,805,805,805,805,0
|
|
20230915,201400,186177783,805,805,805,805,0
|
|
20230915,201300,186177783,805,805,805,805,0
|
|
20230915,201200,186177783,805,805,805,805,12290
|
|
20230915,201100,186177783,805,805,805,805,0
|
|
20230915,201000,186177783,805,805,805,805,0
|
|
20230915,200900,186177783,805,805,805,805,0
|
|
20230915,200800,186177783,805,805,805,805,0
|
|
20230915,200700,186177783,805,805,805,805,0
|
|
20230915,200600,186177783,805,805,805,805,0
|
|
20230915,200500,186177783,805,805,805,805,0
|
|
20230915,200400,186177783,805,805,805,805,0
|
|
20230915,200300,186177783,805,805,805,805,0
|
|
20230915,200200,186177783,805,805,805,805,0
|
|
20230915,200100,186177783,805,805,805,805,0
|
|
20230915,200000,186177783,805,805,805,805,0
|
|
20230915,195900,186177783,805,805,805,805,0
|
|
20230915,195800,186177783,805,805,805,805,0
|
|
20230915,195700,186177783,805,805,805,805,0
|
|
20230915,195600,186177783,805,805,805,805,0
|
|
20230915,195500,186177783,805,805,805,805,0
|
|
20230915,195400,186177783,805,805,805,805,0
|
|
20230915,195300,186177783,805,805,805,805,0
|
|
20230915,195200,186177783,805,805,805,805,0
|
|
20230915,195100,186177783,805,805,805,805,0
|
|
20230915,195000,186177783,805,805,805,805,0
|
|
20230915,194900,186177783,805,805,805,805,0
|
|
20230915,194800,186177783,805,805,805,805,0
|
|
20230915,194700,186177783,805,805,805,805,0
|
|
20230915,194600,186177783,805,805,805,805,0
|
|
20230915,194500,186177783,805,805,805,805,0
|
|
20230915,194400,186177783,805,805,805,805,0
|
|
20230915,194300,186177783,805,805,805,805,0
|
|
20230915,194200,186177783,805,805,805,805,12290
|
|
20230915,194100,186177783,805,805,805,805,0
|
|
20230915,194000,186177783,805,805,805,805,0
|
|
20230915,193900,186177783,805,805,805,805,0
|
|
20230915,193800,186177783,805,805,805,805,0
|
|
20230915,193700,186177783,805,805,805,805,0
|
|
20230915,193600,186177783,805,805,805,805,0
|
|
20230915,193500,186177783,805,805,805,805,0
|
|
20230915,193400,186177783,805,805,805,805,0
|
|
20230915,193300,186177783,805,805,805,805,0
|
|
20230915,193200,186177783,805,805,805,805,0
|
|
20230915,193100,186177783,805,805,805,805,0
|
|
20230915,193000,186177783,805,805,805,805,0
|
|
20230915,192900,186177783,805,805,805,805,0
|
|
20230915,192800,186177783,805,805,805,805,0
|
|
20230915,192700,186177783,805,805,805,805,0
|
|
20230915,192600,186177783,805,805,805,805,0
|
|
20230915,192500,186177783,805,805,805,805,0
|
|
20230915,192400,186177783,805,805,805,805,0
|
|
20230915,192300,186177783,805,805,805,805,0
|
|
20230915,192200,186177783,805,805,805,805,0
|
|
20230915,192100,186177783,805,805,805,805,0
|
|
20230915,192000,186177783,805,805,805,805,0
|
|
20230915,191900,186177783,805,805,805,805,0
|
|
20230915,191800,186177783,805,805,805,805,0
|
|
20230915,191700,186177783,805,805,805,805,0
|
|
20230915,191600,186177783,805,805,805,805,0
|
|
20230915,191500,186177783,805,805,805,805,0
|
|
20230915,191400,186177783,805,805,805,805,0
|
|
20230915,191300,186177783,805,805,805,805,0
|
|
20230915,191200,186177783,805,805,805,805,12290
|
|
20230915,191100,186177783,805,805,805,805,0
|
|
20230915,191000,186177783,805,805,805,805,0
|
|
20230915,190900,186177783,805,805,805,805,0
|
|
20230915,190800,186177783,805,805,805,805,0
|
|
20230915,190700,186177783,805,805,805,805,0
|
|
20230915,190600,186177783,805,805,805,805,0
|
|
20230915,190500,186177783,805,805,805,805,0
|
|
20230915,190400,186177783,805,805,805,805,0
|
|
20230915,190300,186177783,805,805,805,805,0
|
|
20230915,190200,186177783,805,805,805,805,0
|
|
20230915,190100,186177783,805,805,805,805,0
|
|
20230915,190000,186177783,805,805,805,805,0
|
|
20230915,185900,186177783,805,805,805,805,0
|
|
20230915,185800,186177783,805,805,805,805,0
|
|
20230915,185700,186177783,805,805,805,805,0
|
|
20230915,185600,186177783,805,805,805,805,0
|
|
20230915,185500,186177783,805,805,805,805,0
|
|
20230915,185400,186177783,805,805,805,805,0
|
|
20230915,185300,186177783,805,805,805,805,0
|
|
20230915,185200,186177783,805,805,805,805,0
|
|
20230915,185100,186177783,805,805,805,805,0
|
|
20230915,185000,186177783,805,805,805,805,0
|
|
20230915,184900,186177783,805,805,805,805,0
|
|
20230915,184800,186177783,805,805,805,805,0
|
|
20230915,184700,186177783,805,805,805,805,0
|
|
20230915,184600,186177783,805,805,805,805,0
|
|
20230915,184500,186177783,805,805,805,805,0
|
|
20230915,184400,186177783,805,805,805,805,0
|
|
20230915,184300,186177783,805,805,805,805,0
|
|
20230915,184200,186177783,805,805,805,805,12290
|
|
20230915,184100,186177783,805,805,805,805,0
|
|
20230915,184000,186177783,805,805,805,805,0
|
|
20230915,183900,186177783,805,805,805,805,0
|
|
20230915,183800,186177783,805,805,805,805,0
|
|
20230915,183700,186177783,805,805,805,805,0
|
|
20230915,183600,186177783,805,805,805,805,0
|
|
20230915,183500,186177783,805,805,805,805,0
|
|
20230915,183400,186177783,805,805,805,805,0
|
|
20230915,183300,186177783,805,805,805,805,0
|
|
20230915,183200,186177783,805,805,805,805,0
|
|
20230915,183100,186177783,805,805,805,805,0
|
|
20230915,183000,186177783,805,805,805,805,0
|
|
20230915,182900,186177783,805,805,805,805,0
|
|
20230915,182800,186177783,805,805,805,805,0
|
|
20230915,182700,186177783,805,805,805,805,0
|
|
20230915,182600,186177783,805,805,805,805,0
|
|
20230915,182500,186177783,805,805,805,805,0
|
|
20230915,182400,186177783,805,805,805,805,0
|
|
20230915,182300,186177783,805,805,805,805,0
|
|
20230915,182200,186177783,805,805,805,805,0
|
|
20230915,182100,186177783,805,805,805,805,0
|
|
20230915,182000,186177783,805,805,805,805,0
|
|
20230915,181900,186177783,805,805,805,805,0
|
|
20230915,181800,186177783,805,805,805,805,0
|
|
20230915,181700,186177783,805,805,805,805,0
|
|
20230915,181600,186177783,805,805,805,805,0
|
|
20230915,181500,186177783,805,805,805,805,0
|
|
20230915,181400,186177783,805,805,805,805,0
|
|
20230915,181300,186177783,805,805,805,805,0
|
|
20230915,181200,186177783,805,805,805,805,12290
|
|
20230915,181100,186177783,805,805,805,805,0
|
|
20230915,181000,186177783,805,805,805,805,0
|
|
20230915,180900,186177783,805,805,805,805,0
|
|
20230915,180800,186177783,805,805,805,805,0
|
|
20230915,180700,186177783,805,805,805,805,0
|
|
20230915,180600,186177783,805,805,805,805,0
|
|
20230915,180500,186177783,805,805,805,805,0
|
|
20230915,180400,186177783,805,805,805,805,0
|
|
20230915,180300,186177783,805,805,805,805,0
|
|
20230915,180200,186177783,805,805,805,805,0
|
|
20230915,180100,186177783,805,805,805,805,0
|
|
20230915,180000,186177783,805,805,805,805,0
|
|
20230915,175900,186177783,805,805,805,805,0
|
|
20230915,175800,186177783,805,805,805,805,0
|
|
20230915,175700,186177783,805,805,805,805,0
|
|
20230915,175600,186177783,805,805,805,805,0
|
|
20230915,175500,186177783,805,805,805,805,0
|
|
20230915,175400,186177783,805,805,805,805,0
|
|
20230915,175300,186177783,805,805,805,805,0
|
|
20230915,175200,186177783,805,805,805,805,0
|
|
20230915,175100,186177783,805,805,805,805,0
|
|
20230915,175000,186177783,805,805,805,805,0
|
|
20230915,174900,186177783,805,805,805,805,0
|
|
20230915,174800,186177783,805,805,805,805,0
|
|
20230915,174700,186177783,805,805,805,805,0
|
|
20230915,174600,186177783,805,805,805,805,0
|
|
20230915,174500,186177783,805,805,805,805,0
|
|
20230915,174400,186177783,805,805,805,805,0
|
|
20230915,174300,186177783,805,805,805,805,0
|
|
20230915,174200,186177783,805,805,805,805,12290
|
|
20230915,174100,186177783,805,805,805,805,0
|
|
20230915,174000,186177783,805,805,805,805,0
|
|
20230915,173900,186177783,805,805,805,805,0
|
|
20230915,173800,186177783,805,805,805,805,0
|
|
20230915,173700,186177783,805,805,805,805,0
|
|
20230915,173600,186177783,805,805,805,805,0
|
|
20230915,173500,186177783,805,805,805,805,0
|
|
20230915,173400,186177783,805,805,805,805,0
|
|
20230915,173300,186177783,805,805,805,805,0
|
|
20230915,173200,186177783,805,805,805,805,0
|
|
20230915,173100,186177783,805,805,805,805,0
|
|
20230915,173000,186177783,805,805,805,805,0
|
|
20230915,172900,186177783,805,805,805,805,0
|
|
20230915,172800,186177783,805,805,805,805,0
|
|
20230915,172700,186177783,805,805,805,805,0
|
|
20230915,172600,186177783,805,805,805,805,0
|
|
20230915,172500,186177783,805,805,805,805,0
|
|
20230915,172400,186177783,805,805,805,805,0
|
|
20230915,172300,186177783,805,805,805,805,0
|
|
20230915,172200,186177783,805,805,805,805,0
|
|
20230915,172100,186177783,805,805,805,805,0
|
|
20230915,172000,186177783,805,805,805,805,0
|
|
20230915,171900,186177783,805,805,805,805,0
|
|
20230915,171800,186177783,805,805,805,805,0
|
|
20230915,171700,186177783,805,805,805,805,0
|
|
20230915,171600,186177783,805,805,805,805,0
|
|
20230915,171500,186177783,805,805,805,805,0
|
|
20230915,171400,186177783,805,805,805,805,0
|
|
20230915,171300,186177783,805,805,805,805,0
|
|
20230915,171200,186177783,805,805,805,805,12290
|
|
20230915,171100,186177783,805,805,805,805,0
|
|
20230915,171000,186177783,805,805,805,805,0
|
|
20230915,170900,186177783,805,805,805,805,0
|
|
20230915,170800,186177783,805,805,805,805,0
|
|
20230915,170700,186177783,805,805,805,805,0
|
|
20230915,170600,186177783,805,805,805,805,0
|
|
20230915,170500,186177783,805,805,805,805,0
|
|
20230915,170400,186177783,805,805,805,805,0
|
|
20230915,170300,186177783,805,805,805,805,0
|
|
20230915,170200,186177783,805,805,805,805,0
|
|
20230915,170100,186177783,805,805,805,805,0
|
|
20230915,170000,186177783,805,805,805,805,0
|
|
20230915,165900,186177783,805,805,805,805,0
|
|
20230915,165800,186177783,805,805,805,805,0
|
|
20230915,165700,186177783,805,805,805,805,0
|
|
20230915,165600,186177783,805,805,805,805,0
|
|
20230915,165500,186177783,805,805,805,805,0
|
|
20230915,165400,186177783,805,805,805,805,0
|
|
20230915,165300,186177783,805,805,805,805,0
|
|
20230915,165200,186177783,805,805,805,805,0
|
|
20230915,165100,186177783,805,805,805,805,0
|
|
20230915,165000,186177783,805,805,805,805,0
|
|
20230915,164900,186177783,805,805,805,805,0
|
|
20230915,164800,186177783,805,805,805,805,0
|
|
20230915,164700,186177783,805,805,805,805,0
|
|
20230915,164600,186177783,805,805,805,805,0
|
|
20230915,164500,186177783,805,805,805,805,0
|
|
20230915,164400,186177783,805,805,805,805,0
|
|
20230915,164300,186177783,805,805,805,805,0
|
|
20230915,164200,186177783,805,805,805,805,12290
|
|
20230915,164100,186177783,805,805,805,805,0
|
|
20230915,164000,186177783,805,805,805,805,0
|
|
20230915,163900,186177783,805,805,805,805,0
|
|
20230915,163800,186177783,805,805,805,805,0
|
|
20230915,163700,186177783,805,805,805,805,0
|
|
20230915,163600,186177783,805,805,805,805,0
|
|
20230915,163500,186177783,805,805,805,805,0
|
|
20230915,163400,186177783,805,805,805,805,0
|
|
20230915,163300,186177783,805,805,805,805,0
|
|
20230915,163200,186177783,805,805,805,805,0
|
|
20230915,163100,186177783,805,805,805,805,0
|
|
20230915,163000,186177783,805,805,805,805,0
|
|
20230915,162900,186177783,805,805,805,805,0
|
|
20230915,162800,186177783,805,805,805,805,0
|
|
20230915,162700,186177783,805,805,805,805,0
|
|
20230915,162600,186177783,805,805,805,805,0
|
|
20230915,162500,186177783,805,805,805,805,0
|
|
20230915,162400,186177783,805,805,805,805,0
|
|
20230915,162300,186177783,805,805,805,805,0
|
|
20230915,162200,186177783,805,805,805,805,0
|
|
20230915,162100,186177783,805,805,805,805,0
|
|
20230915,162000,186177783,805,805,805,805,0
|
|
20230915,161900,186177783,805,805,805,805,0
|
|
20230915,161800,186177783,805,805,805,805,0
|
|
20230915,161700,186177783,805,805,805,805,0
|
|
20230915,161600,186177783,805,805,805,805,0
|
|
20230915,161500,186177783,805,805,805,805,0
|
|
20230915,161400,186177783,805,805,805,805,0
|
|
20230915,161300,186177783,805,805,805,805,0
|
|
20230915,161200,186177783,805,805,805,805,12290
|
|
20230915,161100,186177783,805,805,805,805,0
|
|
20230915,161000,186177783,805,805,805,805,0
|
|
20230915,160900,186177783,805,805,805,805,0
|
|
20230915,160800,186177783,805,805,805,805,0
|
|
20230915,160700,186177783,805,805,805,805,0
|
|
20230915,160600,186177783,805,805,805,805,0
|
|
20230915,160500,186177783,805,805,805,805,0
|
|
20230915,160400,186177783,805,805,805,805,0
|
|
20230915,160300,186177783,805,805,805,805,0
|
|
20230915,160200,186177783,805,805,805,805,0
|
|
20230915,160100,186177783,805,805,805,805,0
|
|
20230915,160000,186177783,805,805,805,805,0
|
|
20230915,155900,186177783,805,805,805,805,0
|
|
20230915,155800,186177783,805,805,805,805,0
|
|
20230915,155700,186177783,805,805,805,805,0
|
|
20230915,155600,186177783,805,805,805,805,0
|
|
20230915,155500,186177783,805,805,805,805,0
|
|
20230915,155400,186177783,805,805,805,805,0
|
|
20230915,155300,186177783,805,805,805,805,0
|
|
20230915,155200,186177783,805,805,805,805,0
|
|
20230915,155100,186177783,805,805,805,805,0
|
|
20230915,155000,186177783,805,805,805,805,0
|
|
20230915,154900,186177783,805,805,805,805,0
|
|
20230915,154800,186177783,805,805,805,805,0
|
|
20230915,154700,186177783,805,805,805,805,0
|
|
20230915,154600,186177783,805,805,805,805,0
|
|
20230915,154500,186177783,805,805,805,805,0
|
|
20230915,154400,186177783,805,805,805,805,0
|
|
20230915,154300,186177783,805,805,805,805,0
|
|
20230915,154200,186177783,805,805,805,805,12290
|
|
20230915,154100,186177783,805,805,805,805,0
|
|
20230915,154000,186177783,805,805,805,805,0
|
|
20230915,153900,186177783,805,805,805,805,0
|
|
20230915,153800,186177783,805,805,805,805,0
|
|
20230915,153700,186177783,805,805,805,805,0
|
|
20230915,153600,186177783,805,805,805,805,0
|
|
20230915,153500,186177783,805,805,805,805,0
|
|
20230915,153400,186177783,805,805,805,805,0
|
|
20230915,153300,186177783,805,805,805,805,0
|
|
20230915,153200,186177783,805,805,805,805,0
|
|
20230915,153100,186177783,805,805,805,805,0
|
|
20230915,153000,186177783,805,805,805,805,12290
|
|
20230915,152900,176284333,807,807,807,807,0
|
|
20230915,152800,176284333,807,807,807,807,0
|
|
20230915,152700,176284333,807,807,807,807,0
|
|
20230915,152600,176284333,807,807,807,807,0
|
|
20230915,152500,176284333,807,807,807,807,0
|
|
20230915,152400,176284333,807,807,807,807,0
|
|
20230915,152300,176284333,807,807,807,807,0
|
|
20230915,152200,176284333,807,807,807,807,0
|
|
20230915,152100,176284333,807,807,807,807,0
|
|
20230915,152000,176284333,807,807,807,807,0
|
|
20230915,151900,176284333,807,807,807,807,0
|
|
20230915,151800,176284333,807,807,807,807,10000
|
|
20230915,151700,168214333,806,806,806,806,1226
|
|
20230915,151600,167226177,806,806,806,806,4
|
|
20230915,151500,167222953,807,807,807,806,391
|
|
20230915,151400,166907430,807,807,807,807,0
|
|
20230915,151300,166907430,807,807,807,807,5
|
|
20230915,151200,166903395,807,807,807,807,0
|
|
20230915,151100,166903395,807,807,807,807,882
|
|
20230915,151000,166191621,807,807,807,807,11616
|
|
20230915,150900,156817509,807,807,807,807,1500
|
|
20230915,150800,155607009,807,806,807,806,900
|
|
20230915,150700,154881309,807,807,807,807,3
|
|
20230915,150600,154878888,806,806,806,806,100
|
|
20230915,150500,154798288,806,806,806,806,9
|
|
20230915,150400,154791034,806,806,806,806,1502
|
|
20230915,150300,153580422,806,806,806,806,500
|
|
20230915,150200,153177422,806,807,807,806,2250
|
|
20230915,150100,151363672,806,806,806,806,1799
|
|
20230915,150000,149913678,806,806,806,806,1976
|
|
20230915,145900,148321022,807,807,807,807,201
|
|
20230915,145800,148158815,806,806,806,806,0
|
|
20230915,145700,148158815,806,807,807,806,500
|
|
20230915,145600,147755715,807,807,807,807,0
|
|
20230915,145500,147755715,807,805,807,805,41
|
|
20230915,145400,147722708,805,805,805,805,156
|
|
20230915,145300,147597128,805,805,805,805,100
|
|
20230915,145200,147516628,807,807,807,807,0
|
|
20230915,145100,147516628,807,807,807,807,0
|
|
20230915,145000,147516628,807,807,807,807,0
|
|
20230915,144900,147516628,807,807,807,807,18
|
|
20230915,144800,147502102,807,807,807,807,100
|
|
20230915,144700,147421402,807,807,807,807,6007
|
|
20230915,144600,142573753,807,807,807,807,0
|
|
20230915,144500,142573753,807,807,807,807,335
|
|
20230915,144400,142303408,807,807,807,807,1
|
|
20230915,144300,142302601,805,805,805,805,708
|
|
20230915,144200,141732661,804,804,804,804,13
|
|
20230915,144100,141722209,804,804,805,804,12
|
|
20230915,144000,141712552,805,805,805,805,0
|
|
20230915,143900,141712552,805,805,805,805,0
|
|
20230915,143800,141712552,805,805,805,805,0
|
|
20230915,143700,141712552,805,805,805,804,817
|
|
20230915,143600,141055607,804,804,804,804,579
|
|
20230915,143500,140590091,804,804,804,804,1
|
|
20230915,143400,140589287,804,804,804,804,0
|
|
20230915,143300,140589287,804,804,804,804,1
|
|
20230915,143200,140588483,805,805,805,805,0
|
|
20230915,143100,140588483,805,805,805,805,31
|
|
20230915,143000,140563528,805,805,805,805,1
|
|
20230915,142900,140562723,804,804,804,804,0
|
|
20230915,142800,140562723,804,805,805,804,501
|
|
20230915,142700,140159918,805,806,806,805,118
|
|
20230915,142600,140064924,805,805,805,805,34
|
|
20230915,142500,140037554,807,807,807,807,376
|
|
20230915,142400,139734122,807,807,807,807,0
|
|
20230915,142300,139734122,807,807,807,807,504
|
|
20230915,142200,139327394,807,805,807,805,21
|
|
20230915,142100,139310478,805,805,805,805,0
|
|
20230915,142000,139310478,805,805,805,805,1550
|
|
20230915,141900,138062728,806,806,806,806,0
|
|
20230915,141800,138062728,806,806,806,806,0
|
|
20230915,141700,138062728,806,806,806,806,1
|
|
20230915,141600,138061922,807,807,807,807,0
|
|
20230915,141500,138061922,807,807,807,807,0
|
|
20230915,141400,138061922,807,807,807,807,0
|
|
20230915,141300,138061922,807,805,807,805,1368
|
|
20230915,141200,136960642,807,807,807,807,0
|
|
20230915,141100,136960642,807,805,807,805,2
|
|
20230915,141000,136959030,805,805,805,805,21
|
|
20230915,140900,136942125,807,807,807,807,11
|
|
20230915,140800,136933248,808,808,808,808,0
|
|
20230915,140700,136933248,808,805,808,805,2
|
|
20230915,140600,136931635,805,805,805,805,2
|
|
20230915,140500,136930025,805,805,805,805,0
|
|
20230915,140400,136930025,805,805,805,805,0
|
|
20230915,140300,136930025,805,805,805,805,865
|
|
20230915,140200,136233700,805,805,805,805,601
|
|
20230915,140100,135749895,805,805,805,805,377
|
|
20230915,140000,135446410,805,807,807,805,1069
|
|
20230915,135900,134585843,808,807,808,807,502
|
|
20230915,135800,134180728,808,807,808,807,2779
|
|
20230915,135700,131938074,807,807,807,807,6
|
|
20230915,135600,131933232,807,807,807,807,0
|
|
20230915,135500,131933232,807,807,807,807,0
|
|
20230915,135400,131933232,807,807,807,807,0
|
|
20230915,135300,131933232,807,807,807,807,1
|
|
20230915,135200,131932425,807,807,807,807,0
|
|
20230915,135100,131932425,807,806,807,805,5021
|
|
20230915,135000,127888722,806,806,806,806,0
|
|
20230915,134900,127888722,806,806,806,806,0
|
|
20230915,134800,127888722,806,806,806,806,0
|
|
20230915,134700,127888722,806,806,806,806,0
|
|
20230915,134600,127888722,806,806,806,806,0
|
|
20230915,134500,127888722,806,806,806,806,0
|
|
20230915,134400,127888722,806,806,806,806,0
|
|
20230915,134300,127888722,806,806,806,806,40
|
|
20230915,134200,127856482,806,806,806,806,0
|
|
20230915,134100,127856482,806,806,806,806,2590
|
|
20230915,134000,125768942,806,806,807,806,1849
|
|
20230915,133900,124278639,806,806,807,806,155
|
|
20230915,133800,124153698,806,807,807,806,220
|
|
20230915,133700,123976178,807,807,807,807,5
|
|
20230915,133600,123972143,808,808,808,808,0
|
|
20230915,133500,123972143,808,808,808,808,0
|
|
20230915,133400,123972143,808,808,808,808,77
|
|
20230915,133300,123909927,808,808,808,808,0
|
|
20230915,133200,123909927,808,808,808,808,0
|
|
20230915,133100,123909927,808,808,808,808,0
|
|
20230915,133000,123909927,808,806,808,806,2226
|
|
20230915,132900,122115749,808,807,808,806,646
|
|
20230915,132800,121595012,808,808,808,808,0
|
|
20230915,132700,121595012,808,808,808,808,10
|
|
20230915,132600,121586932,807,807,807,807,100
|
|
20230915,132500,121506232,808,808,808,808,1
|
|
20230915,132400,121505424,808,808,808,808,0
|
|
20230915,132300,121505424,808,808,808,808,0
|
|
20230915,132200,121505424,808,808,808,808,0
|
|
20230915,132100,121505424,808,808,808,808,1
|
|
20230915,132000,121504616,807,807,807,807,100
|
|
20230915,131900,121423916,808,808,808,808,0
|
|
20230915,131800,121423916,808,808,808,808,0
|
|
20230915,131700,121423916,808,808,808,808,0
|
|
20230915,131600,121423916,808,808,808,808,0
|
|
20230915,131500,121423916,808,808,808,808,1
|
|
20230915,131400,121423108,807,807,807,807,10055
|
|
20230915,131300,113308723,807,807,807,807,4
|
|
20230915,131200,113305495,807,807,807,807,2
|
|
20230915,131100,113303881,807,807,807,807,0
|
|
20230915,131000,113303881,807,807,807,807,0
|
|
20230915,130900,113303881,807,807,807,807,0
|
|
20230915,130800,113303881,807,806,807,806,2345
|
|
20230915,130700,111413810,807,807,807,807,10
|
|
20230915,130600,111405740,806,806,806,806,1
|
|
20230915,130500,111404934,807,807,807,807,0
|
|
20230915,130400,111404934,807,807,807,807,0
|
|
20230915,130300,111404934,807,807,807,807,10
|
|
20230915,130200,111396864,806,806,806,806,0
|
|
20230915,130100,111396864,806,806,806,806,100
|
|
20230915,130000,111316264,808,808,808,808,0
|
|
20230915,125900,111316264,808,808,808,808,0
|
|
20230915,125800,111316264,808,808,808,808,1
|
|
20230915,125700,111315456,808,808,808,808,0
|
|
20230915,125600,111315456,808,808,808,808,0
|
|
20230915,125500,111315456,808,808,808,808,0
|
|
20230915,125400,111315456,808,808,808,808,0
|
|
20230915,125300,111315456,808,805,808,805,2
|
|
20230915,125200,111313843,808,808,808,808,0
|
|
20230915,125100,111313843,808,808,808,808,0
|
|
20230915,125000,111313843,808,808,808,808,10
|
|
20230915,124900,111305763,805,805,805,805,0
|
|
20230915,124800,111305763,805,807,807,805,3100
|
|
20230915,124700,108807530,808,808,808,808,0
|
|
20230915,124600,108807530,808,807,808,807,510
|
|
20230915,124500,108395950,808,808,808,808,25
|
|
20230915,124400,108375750,808,808,808,808,0
|
|
20230915,124300,108375750,808,808,808,808,10
|
|
20230915,124200,108367670,807,807,807,807,1351
|
|
20230915,124100,107277413,808,808,808,808,0
|
|
20230915,124000,107277413,808,808,808,808,0
|
|
20230915,123900,107277413,808,808,808,808,10
|
|
20230915,123800,107269333,807,807,807,807,501
|
|
20230915,123700,106865026,808,808,808,808,0
|
|
20230915,123600,106865026,808,808,808,808,0
|
|
20230915,123500,106865026,808,808,808,808,0
|
|
20230915,123400,106865026,808,807,808,807,50
|
|
20230915,123300,106824670,807,806,807,806,194
|
|
20230915,123200,106668300,806,806,806,806,20
|
|
20230915,123100,106652180,808,808,808,808,0
|
|
20230915,123000,106652180,808,808,808,808,3
|
|
20230915,122900,106649756,808,808,808,808,32
|
|
20230915,122800,106623900,809,809,809,809,0
|
|
20230915,122700,106623900,809,809,809,809,0
|
|
20230915,122600,106623900,809,809,809,809,0
|
|
20230915,122500,106623900,809,809,809,809,0
|
|
20230915,122400,106623900,809,809,809,809,0
|
|
20230915,122300,106623900,809,809,809,809,0
|
|
20230915,122200,106623900,809,809,809,809,25
|
|
20230915,122100,106603675,809,809,809,809,0
|
|
20230915,122000,106603675,809,808,809,808,12
|
|
20230915,121900,106593969,809,809,809,809,0
|
|
20230915,121800,106593969,809,807,809,807,101
|
|
20230915,121700,106512356,807,808,808,807,2
|
|
20230915,121600,106510741,808,808,808,808,0
|
|
20230915,121500,106510741,808,808,808,808,9
|
|
20230915,121400,106503469,808,808,808,808,0
|
|
20230915,121300,106503469,808,808,808,808,97
|
|
20230915,121200,106425093,808,809,809,808,4020
|
|
20230915,121100,103176923,809,809,809,809,170
|
|
20230915,121000,103039393,809,809,809,809,1
|
|
20230915,120900,103038584,808,808,808,808,300
|
|
20230915,120800,102796184,809,809,809,809,0
|
|
20230915,120700,102796184,809,809,809,809,0
|
|
20230915,120600,102796184,809,808,809,808,195
|
|
20230915,120500,102638617,808,807,808,807,3115
|
|
20230915,120400,100121847,808,808,808,808,0
|
|
20230915,120300,100121847,808,808,808,808,0
|
|
20230915,120200,100121847,808,808,808,808,0
|
|
20230915,120100,100121847,808,808,808,808,0
|
|
20230915,120000,100121847,808,808,808,808,10
|
|
20230915,115900,100113767,808,808,808,808,0
|
|
20230915,115800,100113767,808,808,808,808,0
|
|
20230915,115700,100113767,808,808,808,808,2
|
|
20230915,115600,100112151,808,808,808,808,40
|
|
20230915,115500,100079831,808,808,808,808,0
|
|
20230915,115400,100079831,808,806,808,806,1049
|
|
20230915,115300,99233837,806,806,806,806,1000
|
|
20230915,115200,98427837,806,806,806,806,0
|
|
20230915,115100,98427837,806,806,806,806,0
|
|
20230915,115000,98427837,806,806,806,806,1000
|
|
20230915,114900,97621837,806,806,806,806,0
|
|
20230915,114800,97621837,806,806,806,806,0
|
|
20230915,114700,97621837,806,806,806,806,0
|
|
20230915,114600,97621837,806,806,806,806,0
|
|
20230915,114500,97621837,806,806,806,806,0
|
|
20230915,114400,97621837,806,806,806,806,0
|
|
20230915,114300,97621837,806,806,806,806,0
|
|
20230915,114200,97621837,806,806,806,806,0
|
|
20230915,114100,97621837,806,806,806,806,0
|
|
20230915,114000,97621837,806,806,806,806,0
|
|
20230915,113900,97621837,806,806,806,806,100
|
|
20230915,113800,97541237,807,807,807,807,2863
|
|
20230915,113700,95230796,808,808,808,808,0
|
|
20230915,113600,95230796,808,806,808,806,601
|
|
20230915,113500,94746388,808,808,808,808,0
|
|
20230915,113400,94746388,808,808,808,808,741
|
|
20230915,113300,94147660,808,808,808,808,20
|
|
20230915,113200,94131500,806,806,806,806,1193
|
|
20230915,113100,93169942,806,806,806,806,1
|
|
20230915,113000,93169136,806,806,806,806,0
|
|
20230915,112900,93169136,806,806,806,806,0
|
|
20230915,112800,93169136,806,805,806,805,101
|
|
20230915,112700,93087830,805,806,806,805,1487
|
|
20230915,112600,91889740,808,808,808,808,0
|
|
20230915,112500,91889740,808,808,808,808,0
|
|
20230915,112400,91889740,808,808,808,808,0
|
|
20230915,112300,91889740,808,808,808,808,0
|
|
20230915,112200,91889740,808,808,808,808,1808
|
|
20230915,112100,90428876,808,808,808,808,0
|
|
20230915,112000,90428876,808,808,808,808,0
|
|
20230915,111900,90428876,808,808,808,808,2
|
|
20230915,111800,90427260,804,804,804,804,0
|
|
20230915,111700,90427260,804,804,804,804,0
|
|
20230915,111600,90427260,804,804,804,804,0
|
|
20230915,111500,90427260,804,804,804,804,0
|
|
20230915,111400,90427260,804,805,805,804,5000
|
|
20230915,111300,86407224,804,804,804,804,0
|
|
20230915,111200,86407224,804,804,804,804,0
|
|
20230915,111100,86407224,804,804,804,804,0
|
|
20230915,111000,86407224,804,804,804,804,0
|
|
20230915,110900,86407224,804,804,804,804,0
|
|
20230915,110800,86407224,804,805,805,804,1500
|
|
20230915,110700,85201185,805,805,805,805,0
|
|
20230915,110600,85201185,805,806,806,805,5000
|
|
20230915,110500,81176184,805,805,805,805,500
|
|
20230915,110400,80773684,805,805,805,805,0
|
|
20230915,110300,80773684,805,807,807,805,5942
|
|
20230915,110200,75984228,808,808,808,808,2
|
|
20230915,110100,75982612,807,807,807,807,300
|
|
20230915,110000,75740512,809,809,809,809,0
|
|
20230915,105900,75740512,809,809,809,809,0
|
|
20230915,105800,75740512,809,809,809,809,4
|
|
20230915,105700,75737276,807,808,808,807,3000
|
|
20230915,105600,73314734,809,809,809,809,0
|
|
20230915,105500,73314734,809,809,809,809,0
|
|
20230915,105400,73314734,809,809,809,809,0
|
|
20230915,105300,73314734,809,809,809,809,0
|
|
20230915,105200,73314734,809,809,809,809,0
|
|
20230915,105100,73314734,809,809,809,809,0
|
|
20230915,105000,73314734,809,809,809,809,50
|
|
20230915,104900,73274284,809,809,809,809,0
|
|
20230915,104800,73274284,809,809,809,809,0
|
|
20230915,104700,73274284,809,810,810,809,36
|
|
20230915,104600,73245158,809,809,809,809,43
|
|
20230915,104500,73210371,810,810,810,810,48
|
|
20230915,104400,73171491,810,810,810,810,367
|
|
20230915,104300,72874221,810,810,810,810,0
|
|
20230915,104200,72874221,810,810,810,810,100
|
|
20230915,104100,72793221,809,809,809,809,3933
|
|
20230915,104000,69611424,809,809,809,809,0
|
|
20230915,103900,69611424,809,809,809,809,0
|
|
20230915,103800,69611424,809,808,809,808,9077
|
|
20230915,103700,62268679,808,808,808,808,1418
|
|
20230915,103600,61122935,808,808,808,808,100
|
|
20230915,103500,61042135,808,808,808,808,1500
|
|
20230915,103400,59830135,808,808,808,808,0
|
|
20230915,103300,59830135,808,808,808,808,0
|
|
20230915,103200,59830135,808,807,808,807,2
|
|
20230915,103100,59828520,807,807,807,807,2000
|
|
20230915,103000,58214520,808,808,808,808,59
|
|
20230915,102900,58166848,808,808,808,808,0
|
|
20230915,102800,58166848,808,808,808,808,49
|
|
20230915,102700,58127256,808,807,808,807,752
|
|
20230915,102600,57519747,807,807,807,807,0
|
|
20230915,102500,57519747,807,807,807,807,0
|
|
20230915,102400,57519747,807,807,807,807,0
|
|
20230915,102300,57519747,807,807,807,807,1516
|
|
20230915,102200,56296335,807,807,807,807,305
|
|
20230915,102100,56050200,808,808,808,808,0
|
|
20230915,102000,56050200,808,808,808,808,0
|
|
20230915,101900,56050200,808,808,808,808,195
|
|
20230915,101800,55892640,808,808,808,808,155
|
|
20230915,101700,55767400,809,809,809,809,0
|
|
20230915,101600,55767400,809,809,809,809,0
|
|
20230915,101500,55767400,809,809,809,808,2904
|
|
20230915,101400,53418967,809,809,809,809,0
|
|
20230915,101300,53418967,809,809,809,809,0
|
|
20230915,101200,53418967,809,809,809,809,0
|
|
20230915,101100,53418967,809,809,809,809,0
|
|
20230915,101000,53418967,809,809,809,809,0
|
|
20230915,100900,53418967,809,809,809,809,0
|
|
20230915,100800,53418967,809,809,809,809,0
|
|
20230915,100700,53418967,809,809,809,809,0
|
|
20230915,100600,53418967,809,807,809,807,2
|
|
20230915,100500,53417351,807,807,807,807,20
|
|
20230915,100400,53401211,807,807,807,807,0
|
|
20230915,100300,53401211,807,808,808,807,223
|
|
20230915,100200,53221247,808,809,809,808,277
|
|
20230915,100100,52997288,810,810,810,810,0
|
|
20230915,100000,52997288,810,810,810,810,0
|
|
20230915,095900,52997288,810,810,810,810,0
|
|
20230915,095800,52997288,810,810,810,810,0
|
|
20230915,095700,52997288,810,810,810,810,0
|
|
20230915,095600,52997288,810,808,810,808,7
|
|
20230915,095500,52991625,807,807,807,807,805
|
|
20230915,095400,52341990,807,807,807,807,1
|
|
20230915,095300,52341183,810,810,810,810,0
|
|
20230915,095200,52341183,810,809,810,809,18
|
|
20230915,095100,52326608,810,809,810,807,4269
|
|
20230915,095000,48874114,809,809,809,809,20
|
|
20230915,094900,48857934,809,809,809,809,0
|
|
20230915,094800,48857934,809,809,809,809,0
|
|
20230915,094700,48857934,809,808,809,808,468
|
|
20230915,094600,48479590,808,808,808,808,0
|
|
20230915,094500,48479590,808,809,809,808,2811
|
|
20230915,094400,46206561,808,808,808,808,0
|
|
20230915,094300,46206561,808,808,808,808,0
|
|
20230915,094200,46206561,808,808,808,808,4
|
|
20230915,094100,46203329,808,808,808,808,0
|
|
20230915,094000,46203329,808,808,808,808,0
|
|
20230915,093900,46203329,808,809,809,808,790
|
|
20230915,093800,45564225,808,808,808,808,1
|
|
20230915,093700,45563417,809,809,809,809,37
|
|
20230915,093600,45533484,809,809,809,809,111
|
|
20230915,093500,45443685,810,810,810,810,1
|
|
20230915,093400,45442875,811,811,811,811,30
|
|
20230915,093300,45418545,811,807,811,805,7300
|
|
20230915,093200,39515869,804,807,807,804,26
|
|
20230915,093100,39494890,807,808,808,807,2
|
|
20230915,093000,39493275,809,809,809,809,0
|
|
20230915,092900,39493275,809,809,809,809,0
|
|
20230915,092800,39493275,809,809,809,809,0
|
|
20230915,092700,39493275,809,805,809,804,5751
|
|
20230915,092600,34865741,809,806,809,806,1239
|
|
20230915,092500,33867104,806,808,808,806,2207
|
|
20230915,092400,32086825,809,808,809,808,250
|
|
20230915,092300,31884775,808,808,808,808,679
|
|
20230915,092200,31336143,808,809,809,808,105
|
|
20230915,092100,31251199,809,809,809,809,596
|
|
20230915,092000,30769035,810,809,810,809,69
|
|
20230915,091900,30713213,809,809,810,809,118
|
|
20230915,091800,30617750,809,806,809,806,51
|
|
20230915,091700,30576494,806,806,806,806,1305
|
|
20230915,091600,29524664,809,809,809,809,920
|
|
20230915,091500,28780384,810,810,810,810,0
|
|
20230915,091400,28780384,810,810,810,810,0
|
|
20230915,091300,28780384,810,809,810,809,2
|
|
20230915,091200,28778765,810,808,810,808,10758
|
|
20230915,091100,20073736,809,809,809,809,1
|
|
20230915,091000,20072927,808,808,808,808,1679
|
|
20230915,090900,18716295,805,805,805,805,10260
|
|
20230915,090800,10456995,805,805,805,805,262
|
|
20230915,090700,10246085,805,807,807,805,565
|
|
20230915,090600,9791078,808,808,808,808,91
|
|
20230915,090500,9717550,809,808,809,808,501
|
|
20230915,090400,9312741,809,809,809,809,1123
|
|
20230915,090300,8404234,808,808,808,808,2512
|
|
20230915,090200,6374538,807,804,807,804,3466
|
|
20230915,090100,3584095,804,803,804,803,237
|
|
20230915,090000,3393556,804,804,804,804,3290
|