677 lines
30 KiB
CSV
677 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,201400,310773173,800,800,800,800,5054
|
|
20230908,201300,310773173,800,800,800,800,0
|
|
20230908,201200,310773173,800,800,800,800,0
|
|
20230908,201100,310773173,800,800,800,800,0
|
|
20230908,201000,310773173,800,800,800,800,0
|
|
20230908,200900,310773173,800,800,800,800,0
|
|
20230908,200800,310773173,800,800,800,800,0
|
|
20230908,200700,310773173,800,800,800,800,0
|
|
20230908,200600,310773173,800,800,800,800,0
|
|
20230908,200500,310773173,800,800,800,800,0
|
|
20230908,200400,310773173,800,800,800,800,0
|
|
20230908,200300,310773173,800,800,800,800,0
|
|
20230908,200200,310773173,800,800,800,800,0
|
|
20230908,200100,310773173,800,800,800,800,0
|
|
20230908,200000,310773173,800,800,800,800,0
|
|
20230908,195900,310773173,800,800,800,800,0
|
|
20230908,195800,310773173,800,800,800,800,0
|
|
20230908,195700,310773173,800,800,800,800,0
|
|
20230908,195600,310773173,800,800,800,800,0
|
|
20230908,195500,310773173,800,800,800,800,0
|
|
20230908,195400,310773173,800,800,800,800,0
|
|
20230908,195300,310773173,800,800,800,800,0
|
|
20230908,195200,310773173,800,800,800,800,0
|
|
20230908,195100,310773173,800,800,800,800,0
|
|
20230908,195000,310773173,800,800,800,800,0
|
|
20230908,194900,310773173,800,800,800,800,0
|
|
20230908,194800,310773173,800,800,800,800,0
|
|
20230908,194700,310773173,800,800,800,800,0
|
|
20230908,194600,310773173,800,800,800,800,0
|
|
20230908,194500,310773173,800,800,800,800,0
|
|
20230908,194400,310773173,800,800,800,800,5054
|
|
20230908,194300,310773173,800,800,800,800,0
|
|
20230908,194200,310773173,800,800,800,800,0
|
|
20230908,194100,310773173,800,800,800,800,0
|
|
20230908,194000,310773173,800,800,800,800,0
|
|
20230908,193900,310773173,800,800,800,800,0
|
|
20230908,193800,310773173,800,800,800,800,0
|
|
20230908,193700,310773173,800,800,800,800,0
|
|
20230908,193600,310773173,800,800,800,800,0
|
|
20230908,193500,310773173,800,800,800,800,0
|
|
20230908,193400,310773173,800,800,800,800,0
|
|
20230908,193300,310773173,800,800,800,800,0
|
|
20230908,193200,310773173,800,800,800,800,0
|
|
20230908,193100,310773173,800,800,800,800,0
|
|
20230908,193000,310773173,800,800,800,800,0
|
|
20230908,192900,310773173,800,800,800,800,0
|
|
20230908,192800,310773173,800,800,800,800,0
|
|
20230908,192700,310773173,800,800,800,800,0
|
|
20230908,192600,310773173,800,800,800,800,0
|
|
20230908,192500,310773173,800,800,800,800,0
|
|
20230908,192400,310773173,800,800,800,800,0
|
|
20230908,192300,310773173,800,800,800,800,0
|
|
20230908,192200,310773173,800,800,800,800,0
|
|
20230908,192100,310773173,800,800,800,800,0
|
|
20230908,192000,310773173,800,800,800,800,0
|
|
20230908,191900,310773173,800,800,800,800,0
|
|
20230908,191800,310773173,800,800,800,800,0
|
|
20230908,191700,310773173,800,800,800,800,0
|
|
20230908,191600,310773173,800,800,800,800,0
|
|
20230908,191500,310773173,800,800,800,800,0
|
|
20230908,191400,310773173,800,800,800,800,5054
|
|
20230908,191300,310773173,800,800,800,800,0
|
|
20230908,191200,310773173,800,800,800,800,0
|
|
20230908,191100,310773173,800,800,800,800,0
|
|
20230908,191000,310773173,800,800,800,800,0
|
|
20230908,190900,310773173,800,800,800,800,0
|
|
20230908,190800,310773173,800,800,800,800,0
|
|
20230908,190700,310773173,800,800,800,800,0
|
|
20230908,190600,310773173,800,800,800,800,0
|
|
20230908,190500,310773173,800,800,800,800,0
|
|
20230908,190400,310773173,800,800,800,800,0
|
|
20230908,190300,310773173,800,800,800,800,0
|
|
20230908,190200,310773173,800,800,800,800,0
|
|
20230908,190100,310773173,800,800,800,800,0
|
|
20230908,190000,310773173,800,800,800,800,0
|
|
20230908,185900,310773173,800,800,800,800,0
|
|
20230908,185800,310773173,800,800,800,800,0
|
|
20230908,185700,310773173,800,800,800,800,0
|
|
20230908,185600,310773173,800,800,800,800,0
|
|
20230908,185500,310773173,800,800,800,800,0
|
|
20230908,185400,310773173,800,800,800,800,0
|
|
20230908,185300,310773173,800,800,800,800,0
|
|
20230908,185200,310773173,800,800,800,800,0
|
|
20230908,185100,310773173,800,800,800,800,0
|
|
20230908,185000,310773173,800,800,800,800,0
|
|
20230908,184900,310773173,800,800,800,800,0
|
|
20230908,184800,310773173,800,800,800,800,0
|
|
20230908,184700,310773173,800,800,800,800,0
|
|
20230908,184600,310773173,800,800,800,800,0
|
|
20230908,184500,310773173,800,800,800,800,0
|
|
20230908,184400,310773173,800,800,800,800,5054
|
|
20230908,184300,310773173,800,800,800,800,0
|
|
20230908,184200,310773173,800,800,800,800,0
|
|
20230908,184100,310773173,800,800,800,800,0
|
|
20230908,184000,310773173,800,800,800,800,0
|
|
20230908,183900,310773173,800,800,800,800,0
|
|
20230908,183800,310773173,800,800,800,800,0
|
|
20230908,183700,310773173,800,800,800,800,0
|
|
20230908,183600,310773173,800,800,800,800,0
|
|
20230908,183500,310773173,800,800,800,800,0
|
|
20230908,183400,310773173,800,800,800,800,0
|
|
20230908,183300,310773173,800,800,800,800,0
|
|
20230908,183200,310773173,800,800,800,800,0
|
|
20230908,183100,310773173,800,800,800,800,0
|
|
20230908,183000,310773173,800,800,800,800,0
|
|
20230908,182900,310773173,800,800,800,800,0
|
|
20230908,182800,310773173,800,800,800,800,0
|
|
20230908,182700,310773173,800,800,800,800,0
|
|
20230908,182600,310773173,800,800,800,800,0
|
|
20230908,182500,310773173,800,800,800,800,0
|
|
20230908,182400,310773173,800,800,800,800,0
|
|
20230908,182300,310773173,800,800,800,800,0
|
|
20230908,182200,310773173,800,800,800,800,0
|
|
20230908,182100,310773173,800,800,800,800,0
|
|
20230908,182000,310773173,800,800,800,800,0
|
|
20230908,181900,310773173,800,800,800,800,0
|
|
20230908,181800,310773173,800,800,800,800,0
|
|
20230908,181700,310773173,800,800,800,800,0
|
|
20230908,181600,310773173,800,800,800,800,0
|
|
20230908,181500,310773173,800,800,800,800,0
|
|
20230908,181400,310773173,800,800,800,800,5054
|
|
20230908,181300,310773173,800,800,800,800,0
|
|
20230908,181200,310773173,800,800,800,800,0
|
|
20230908,181100,310773173,800,800,800,800,0
|
|
20230908,181000,310773173,800,800,800,800,0
|
|
20230908,180900,310773173,800,800,800,800,0
|
|
20230908,180800,310773173,800,800,800,800,0
|
|
20230908,180700,310773173,800,800,800,800,0
|
|
20230908,180600,310773173,800,800,800,800,0
|
|
20230908,180500,310773173,800,800,800,800,0
|
|
20230908,180400,310773173,800,800,800,800,0
|
|
20230908,180300,310773173,800,800,800,800,0
|
|
20230908,180200,310773173,800,800,800,800,0
|
|
20230908,180100,310773173,800,800,800,800,0
|
|
20230908,180000,310773173,800,800,800,800,0
|
|
20230908,175900,310773173,800,800,800,800,0
|
|
20230908,175800,310773173,800,800,800,800,0
|
|
20230908,175700,310773173,800,800,800,800,0
|
|
20230908,175600,310773173,800,800,800,800,0
|
|
20230908,175500,310773173,800,800,800,800,0
|
|
20230908,175400,310773173,800,800,800,800,0
|
|
20230908,175300,310773173,800,800,800,800,0
|
|
20230908,175200,310773173,800,800,800,800,0
|
|
20230908,175100,310773173,800,800,800,800,0
|
|
20230908,175000,310773173,800,800,800,800,0
|
|
20230908,174900,310773173,800,800,800,800,0
|
|
20230908,174800,310773173,800,800,800,800,0
|
|
20230908,174700,310773173,800,800,800,800,0
|
|
20230908,174600,310773173,800,800,800,800,0
|
|
20230908,174500,310773173,800,800,800,800,0
|
|
20230908,174400,310773173,800,800,800,800,5054
|
|
20230908,174300,310773173,800,800,800,800,0
|
|
20230908,174200,310773173,800,800,800,800,0
|
|
20230908,174100,310773173,800,800,800,800,0
|
|
20230908,174000,310773173,800,800,800,800,0
|
|
20230908,173900,310773173,800,800,800,800,0
|
|
20230908,173800,310773173,800,800,800,800,0
|
|
20230908,173700,310773173,800,800,800,800,0
|
|
20230908,173600,310773173,800,800,800,800,0
|
|
20230908,173500,310773173,800,800,800,800,0
|
|
20230908,173400,310773173,800,800,800,800,0
|
|
20230908,173300,310773173,800,800,800,800,0
|
|
20230908,173200,310773173,800,800,800,800,0
|
|
20230908,173100,310773173,800,800,800,800,0
|
|
20230908,173000,310773173,800,800,800,800,0
|
|
20230908,172900,310773173,800,800,800,800,0
|
|
20230908,172800,310773173,800,800,800,800,0
|
|
20230908,172700,310773173,800,800,800,800,0
|
|
20230908,172600,310773173,800,800,800,800,0
|
|
20230908,172500,310773173,800,800,800,800,0
|
|
20230908,172400,310773173,800,800,800,800,0
|
|
20230908,172300,310773173,800,800,800,800,0
|
|
20230908,172200,310773173,800,800,800,800,0
|
|
20230908,172100,310773173,800,800,800,800,0
|
|
20230908,172000,310773173,800,800,800,800,0
|
|
20230908,171900,310773173,800,800,800,800,0
|
|
20230908,171800,310773173,800,800,800,800,0
|
|
20230908,171700,310773173,800,800,800,800,0
|
|
20230908,171600,310773173,800,800,800,800,0
|
|
20230908,171500,310773173,800,800,800,800,0
|
|
20230908,171400,310773173,800,800,800,800,5054
|
|
20230908,171300,310773173,800,800,800,800,0
|
|
20230908,171200,310773173,800,800,800,800,0
|
|
20230908,171100,310773173,800,800,800,800,0
|
|
20230908,171000,310773173,800,800,800,800,0
|
|
20230908,170900,310773173,800,800,800,800,0
|
|
20230908,170800,310773173,800,800,800,800,0
|
|
20230908,170700,310773173,800,800,800,800,0
|
|
20230908,170600,310773173,800,800,800,800,0
|
|
20230908,170500,310773173,800,800,800,800,0
|
|
20230908,170400,310773173,800,800,800,800,0
|
|
20230908,170300,310773173,800,800,800,800,0
|
|
20230908,170200,310773173,800,800,800,800,0
|
|
20230908,170100,310773173,800,800,800,800,0
|
|
20230908,170000,310773173,800,800,800,800,0
|
|
20230908,165900,310773173,800,800,800,800,0
|
|
20230908,165800,310773173,800,800,800,800,0
|
|
20230908,165700,310773173,800,800,800,800,0
|
|
20230908,165600,310773173,800,800,800,800,0
|
|
20230908,165500,310773173,800,800,800,800,0
|
|
20230908,165400,310773173,800,800,800,800,0
|
|
20230908,165300,310773173,800,800,800,800,0
|
|
20230908,165200,310773173,800,800,800,800,0
|
|
20230908,165100,310773173,800,800,800,800,0
|
|
20230908,165000,310773173,800,800,800,800,0
|
|
20230908,164900,310773173,800,800,800,800,0
|
|
20230908,164800,310773173,800,800,800,800,0
|
|
20230908,164700,310773173,800,800,800,800,0
|
|
20230908,164600,310773173,800,800,800,800,0
|
|
20230908,164500,310773173,800,800,800,800,0
|
|
20230908,164400,310773173,800,800,800,800,5054
|
|
20230908,164300,310773173,800,800,800,800,0
|
|
20230908,164200,310773173,800,800,800,800,0
|
|
20230908,164100,310773173,800,800,800,800,0
|
|
20230908,164000,310773173,800,800,800,800,0
|
|
20230908,163900,310773173,800,800,800,800,0
|
|
20230908,163800,310773173,800,800,800,800,0
|
|
20230908,163700,310773173,800,800,800,800,0
|
|
20230908,163600,310773173,800,800,800,800,0
|
|
20230908,163500,310773173,800,800,800,800,0
|
|
20230908,163400,310773173,800,800,800,800,0
|
|
20230908,163300,310773173,800,800,800,800,0
|
|
20230908,163200,310773173,800,800,800,800,0
|
|
20230908,163100,310773173,800,800,800,800,0
|
|
20230908,163000,310773173,800,800,800,800,0
|
|
20230908,162900,310773173,800,800,800,800,0
|
|
20230908,162800,310773173,800,800,800,800,0
|
|
20230908,162700,310773173,800,800,800,800,0
|
|
20230908,162600,310773173,800,800,800,800,0
|
|
20230908,162500,310773173,800,800,800,800,0
|
|
20230908,162400,310773173,800,800,800,800,0
|
|
20230908,162300,310773173,800,800,800,800,0
|
|
20230908,162200,310773173,800,800,800,800,0
|
|
20230908,162100,310773173,800,800,800,800,0
|
|
20230908,162000,310773173,800,800,800,800,0
|
|
20230908,161900,310773173,800,800,800,800,0
|
|
20230908,161800,310773173,800,800,800,800,0
|
|
20230908,161700,310773173,800,800,800,800,0
|
|
20230908,161600,310773173,800,800,800,800,0
|
|
20230908,161500,310773173,800,800,800,800,0
|
|
20230908,161400,310773173,800,800,800,800,5054
|
|
20230908,161300,310773173,800,800,800,800,0
|
|
20230908,161200,310773173,800,800,800,800,0
|
|
20230908,161100,310773173,800,800,800,800,0
|
|
20230908,161000,310773173,800,800,800,800,0
|
|
20230908,160900,310773173,800,800,800,800,0
|
|
20230908,160800,310773173,800,800,800,800,0
|
|
20230908,160700,310773173,800,800,800,800,0
|
|
20230908,160600,310773173,800,800,800,800,0
|
|
20230908,160500,310773173,800,800,800,800,0
|
|
20230908,160400,310773173,800,800,800,800,0
|
|
20230908,160300,310773173,800,800,800,800,0
|
|
20230908,160200,310773173,800,800,800,800,0
|
|
20230908,160100,310773173,800,800,800,800,0
|
|
20230908,160000,310773173,800,800,800,800,0
|
|
20230908,155900,310773173,800,800,800,800,0
|
|
20230908,155800,310773173,800,800,800,800,0
|
|
20230908,155700,310773173,800,800,800,800,0
|
|
20230908,155600,310773173,800,800,800,800,0
|
|
20230908,155500,310773173,800,800,800,800,0
|
|
20230908,155400,310773173,800,800,800,800,0
|
|
20230908,155300,310773173,800,800,800,800,0
|
|
20230908,155200,310773173,800,800,800,800,0
|
|
20230908,155100,310773173,800,800,800,800,0
|
|
20230908,155000,310773173,800,800,800,800,0
|
|
20230908,154900,310773173,800,800,800,800,0
|
|
20230908,154800,310773173,800,800,800,800,0
|
|
20230908,154700,310773173,800,800,800,800,0
|
|
20230908,154600,310773173,800,800,800,800,0
|
|
20230908,154500,310773173,800,800,800,800,0
|
|
20230908,154400,310773173,800,800,800,800,5054
|
|
20230908,154300,310773173,800,800,800,800,0
|
|
20230908,154200,310773173,800,800,800,800,0
|
|
20230908,154100,310773173,800,800,800,800,0
|
|
20230908,154000,310773173,800,800,800,800,0
|
|
20230908,153900,310773173,800,800,800,800,0
|
|
20230908,153800,310773173,800,800,800,800,0
|
|
20230908,153700,310773173,800,800,800,800,0
|
|
20230908,153600,310773173,800,800,800,800,0
|
|
20230908,153500,310773173,800,800,800,800,0
|
|
20230908,153400,310773173,800,800,800,800,0
|
|
20230908,153300,310773173,800,800,800,800,0
|
|
20230908,153200,310773173,800,800,800,800,0
|
|
20230908,153100,310773173,800,800,800,800,0
|
|
20230908,153000,310773173,800,800,800,800,5054
|
|
20230908,152900,306729973,805,805,805,805,0
|
|
20230908,152800,306729973,805,805,805,805,0
|
|
20230908,152700,306729973,805,805,805,805,0
|
|
20230908,152600,306729973,805,805,805,805,0
|
|
20230908,152500,306729973,805,805,805,805,0
|
|
20230908,152400,306729973,805,805,805,805,0
|
|
20230908,152300,306729973,805,805,805,805,0
|
|
20230908,152200,306729973,805,805,805,805,0
|
|
20230908,152100,306729973,805,805,805,805,0
|
|
20230908,152000,306729973,805,805,805,805,0
|
|
20230908,151900,306729973,805,805,805,805,0
|
|
20230908,151800,306729973,805,805,805,805,1242
|
|
20230908,151700,305730163,805,805,805,805,3
|
|
20230908,151600,305727748,803,805,805,803,383
|
|
20230908,151500,305420189,803,802,805,802,5273
|
|
20230908,151400,301185783,802,802,802,802,490
|
|
20230908,151300,300792803,803,803,803,803,0
|
|
20230908,151200,300792803,803,802,803,802,10
|
|
20230908,151100,300784781,802,801,802,801,1000
|
|
20230908,151000,299983266,802,802,802,802,0
|
|
20230908,150900,299983266,802,802,802,802,100
|
|
20230908,150800,299903066,802,801,802,801,2020
|
|
20230908,150700,298284533,801,801,801,801,81
|
|
20230908,150600,298219652,801,801,801,801,200
|
|
20230908,150500,298059452,801,801,801,801,0
|
|
20230908,150400,298059452,801,801,801,801,2
|
|
20230908,150300,298057850,797,798,798,797,3000
|
|
20230908,150200,295666750,801,799,801,797,19786
|
|
20230908,150100,279880342,798,801,801,798,17343
|
|
20230908,150000,266019991,801,801,801,801,9
|
|
20230908,145900,266012782,800,800,800,800,680
|
|
20230908,145800,265468782,800,800,800,800,110
|
|
20230908,145700,265380782,800,800,800,800,30
|
|
20230908,145600,265356782,800,801,801,800,530
|
|
20230908,145500,264932282,800,800,800,800,1048
|
|
20230908,145400,264093882,800,801,801,800,1291
|
|
20230908,145300,263059821,801,801,801,801,0
|
|
20230908,145200,263059821,801,801,801,800,386
|
|
20230908,145100,262751019,802,800,802,800,132
|
|
20230908,145000,262645215,801,801,801,801,1
|
|
20230908,144900,262644414,801,800,801,799,39
|
|
20230908,144800,262613243,800,800,800,800,1627
|
|
20230908,144700,261311643,798,801,801,798,28155
|
|
20230908,144600,238801868,801,801,801,801,0
|
|
20230908,144500,238801868,801,801,801,801,78
|
|
20230908,144400,238739390,801,801,801,801,30
|
|
20230908,144300,238715360,802,802,802,802,447
|
|
20230908,144200,238356866,801,801,801,801,30
|
|
20230908,144100,238332836,801,801,801,801,97
|
|
20230908,144000,238255139,801,801,801,801,30
|
|
20230908,143900,238231109,800,800,800,800,0
|
|
20230908,143800,238231109,800,800,802,800,81
|
|
20230908,143700,238166303,800,800,800,800,30
|
|
20230908,143600,238142303,801,801,801,801,2872
|
|
20230908,143500,235841831,801,800,801,800,8223
|
|
20230908,143400,229263428,802,802,802,802,0
|
|
20230908,143300,229263428,802,800,802,800,32
|
|
20230908,143200,229237826,803,803,803,803,1
|
|
20230908,143100,229237023,800,800,800,800,30
|
|
20230908,143000,229213023,803,801,803,800,173
|
|
20230908,142900,229074616,803,803,803,803,0
|
|
20230908,142800,229074616,803,800,803,800,1530
|
|
20230908,142700,227846116,803,800,803,800,99
|
|
20230908,142600,227766907,800,800,800,800,30
|
|
20230908,142500,227742907,803,799,803,799,2036
|
|
20230908,142400,226114128,799,799,799,799,48
|
|
20230908,142300,226075776,800,800,800,800,6861
|
|
20230908,142200,220586976,803,800,803,800,2002
|
|
20230908,142100,218985370,800,800,800,800,30
|
|
20230908,142000,218961370,800,800,800,800,48
|
|
20230908,141900,218922970,800,800,803,800,81
|
|
20230908,141800,218858167,800,800,800,800,3030
|
|
20230908,141700,216434167,803,803,803,803,0
|
|
20230908,141600,216434167,803,800,803,800,3534
|
|
20230908,141500,213606961,803,803,803,803,1
|
|
20230908,141400,213606158,800,800,800,800,30
|
|
20230908,141300,213582158,805,804,805,804,3
|
|
20230908,141200,213579744,800,801,805,800,4992
|
|
20230908,141100,209581150,801,802,802,801,5001
|
|
20230908,141000,205575348,804,804,804,804,1906
|
|
20230908,140900,204042924,804,802,804,802,1692
|
|
20230908,140800,202684698,802,802,802,802,100
|
|
20230908,140700,202604498,804,802,804,802,1038
|
|
20230908,140600,201772006,804,804,804,804,2
|
|
20230908,140500,201770398,801,801,801,801,30
|
|
20230908,140400,201746368,804,801,804,801,1275
|
|
20230908,140300,200721358,803,803,804,803,2197
|
|
20230908,140200,198956267,801,801,801,801,30
|
|
20230908,140100,198932237,803,803,803,803,1500
|
|
20230908,140000,197727737,801,803,803,801,32
|
|
20230908,135900,197702101,803,801,803,801,105
|
|
20230908,135800,197617846,802,802,802,802,300
|
|
20230908,135700,197377246,801,801,801,801,40
|
|
20230908,135600,197345206,801,801,801,801,8887
|
|
20230908,135500,190226719,803,801,803,801,530
|
|
20230908,135400,189801189,803,803,803,803,2
|
|
20230908,135300,189799583,801,801,803,801,181
|
|
20230908,135200,189654598,801,801,801,801,30
|
|
20230908,135100,189630568,802,802,802,802,5010
|
|
20230908,135000,185612548,801,801,801,801,30
|
|
20230908,134900,185588518,801,801,801,801,2153
|
|
20230908,134800,183863965,801,801,801,801,30
|
|
20230908,134700,183839935,801,801,801,801,1000
|
|
20230908,134600,183038935,801,801,801,801,328
|
|
20230908,134500,182776207,802,801,802,801,108
|
|
20230908,134400,182689622,802,802,802,802,0
|
|
20230908,134300,182689622,802,801,802,801,42
|
|
20230908,134200,182655968,801,802,802,801,200
|
|
20230908,134100,182495766,801,801,801,801,58
|
|
20230908,134000,182449308,802,802,802,802,0
|
|
20230908,133900,182449308,802,802,802,802,50
|
|
20230908,133800,182409208,802,801,802,801,2111
|
|
20230908,133700,180716216,802,802,802,802,0
|
|
20230908,133600,180716216,802,803,803,801,1580
|
|
20230908,133500,179447836,804,802,804,802,752
|
|
20230908,133400,178844628,802,802,802,801,7
|
|
20230908,133300,178839018,802,801,804,801,32
|
|
20230908,133200,178813382,805,805,805,805,0
|
|
20230908,133100,178813382,805,803,805,801,2032
|
|
20230908,133000,177179156,802,804,804,801,3
|
|
20230908,132900,177176749,804,803,804,802,1063
|
|
20230908,132800,176323173,802,802,802,802,516
|
|
20230908,132700,175909341,802,802,802,802,30
|
|
20230908,132600,175885281,802,802,802,802,30
|
|
20230908,132500,175861221,802,802,802,802,48
|
|
20230908,132400,175822725,802,802,802,802,30
|
|
20230908,132300,175798665,802,802,802,802,0
|
|
20230908,132200,175798665,802,803,803,802,40
|
|
20230908,132100,175766575,803,803,803,803,0
|
|
20230908,132000,175766575,803,803,803,803,58
|
|
20230908,131900,175720001,804,802,804,802,32
|
|
20230908,131800,175694335,804,802,804,802,278
|
|
20230908,131700,175471375,802,802,802,802,30
|
|
20230908,131600,175447315,804,804,804,804,12
|
|
20230908,131500,175437667,802,802,804,802,84
|
|
20230908,131400,175370297,802,802,802,802,1
|
|
20230908,131300,175369495,801,802,802,801,31
|
|
20230908,131200,175344663,802,801,802,801,71
|
|
20230908,131100,175287751,802,802,802,801,50
|
|
20230908,131000,175247698,801,802,802,801,40
|
|
20230908,130900,175215657,801,801,801,801,228
|
|
20230908,130800,175033029,801,801,801,801,30
|
|
20230908,130700,175008999,804,801,804,801,32
|
|
20230908,130600,174983361,801,801,801,801,0
|
|
20230908,130500,174983361,801,801,801,801,30
|
|
20230908,130400,174959331,802,802,802,802,1400
|
|
20230908,130300,173836531,801,801,801,801,30
|
|
20230908,130200,173812501,802,802,802,802,1
|
|
20230908,130100,173811699,801,801,801,801,30
|
|
20230908,130000,173787669,805,806,806,802,33
|
|
20230908,125900,173761193,802,801,802,801,3566
|
|
20230908,125800,170901265,801,801,801,801,30
|
|
20230908,125700,170877235,801,802,802,801,50
|
|
20230908,125600,170837184,801,801,801,801,30
|
|
20230908,125500,170813154,801,801,801,801,0
|
|
20230908,125400,170813154,801,801,802,801,91
|
|
20230908,125300,170740251,801,801,801,801,30
|
|
20230908,125200,170716221,801,801,801,801,0
|
|
20230908,125100,170716221,801,801,801,801,56
|
|
20230908,125000,170671365,802,802,802,801,51
|
|
20230908,124900,170630511,802,802,802,802,1
|
|
20230908,124800,170629709,802,802,802,802,29
|
|
20230908,124700,170606451,802,801,802,801,50
|
|
20230908,124600,170566400,806,801,806,801,33
|
|
20230908,124500,170539952,806,803,806,803,49
|
|
20230908,124400,170500602,802,801,802,801,104
|
|
20230908,124300,170417251,802,803,803,802,3
|
|
20230908,124200,170414843,803,805,806,803,8
|
|
20230908,124100,170408406,806,801,806,801,57
|
|
20230908,124000,170362718,802,802,802,802,22
|
|
20230908,123900,170345074,806,801,806,801,34
|
|
20230908,123800,170317820,806,801,806,801,6
|
|
20230908,123700,170313009,806,806,806,801,99
|
|
20230908,123600,170233685,801,806,806,801,50
|
|
20230908,123500,170193625,801,801,801,801,31
|
|
20230908,123400,170168794,801,801,801,801,30
|
|
20230908,123300,170144764,806,803,806,801,56
|
|
20230908,123200,170099885,801,801,801,801,61
|
|
20230908,123100,170051024,803,803,803,803,0
|
|
20230908,123000,170051024,803,803,803,803,1
|
|
20230908,122900,170050221,806,806,806,806,3
|
|
20230908,122800,170047803,801,801,801,801,30
|
|
20230908,122700,170023773,806,807,807,801,32
|
|
20230908,122600,169998130,800,807,807,800,19049
|
|
20230908,122500,154728232,807,802,807,802,32
|
|
20230908,122400,154702558,807,807,807,807,1
|
|
20230908,122300,154701751,807,802,807,802,32
|
|
20230908,122200,154676077,807,807,807,807,2
|
|
20230908,122100,154674463,802,802,802,802,30
|
|
20230908,122000,154650403,807,803,807,803,31
|
|
20230908,121900,154625506,802,802,802,802,48
|
|
20230908,121800,154587010,802,807,807,802,33
|
|
20230908,121700,154560529,802,802,802,802,0
|
|
20230908,121600,154560529,802,802,802,802,78
|
|
20230908,121500,154497973,808,802,808,802,80
|
|
20230908,121400,154433705,803,803,803,803,0
|
|
20230908,121300,154433705,803,803,803,803,53
|
|
20230908,121200,154391146,804,804,804,804,0
|
|
20230908,121100,154391146,804,805,805,804,8
|
|
20230908,121000,154384713,805,805,805,805,25
|
|
20230908,120900,154364588,804,804,805,804,166
|
|
20230908,120800,154231038,804,804,804,804,31
|
|
20230908,120700,154206114,808,808,808,808,0
|
|
20230908,120600,154206114,808,808,808,805,134
|
|
20230908,120500,154097935,808,808,808,808,1
|
|
20230908,120400,154097127,808,805,808,803,11937
|
|
20230908,120300,144454093,805,805,805,805,1
|
|
20230908,120200,144453288,802,805,805,802,952
|
|
20230908,120100,143687018,805,800,805,800,61446
|
|
20230908,120000,94346784,801,801,801,801,1
|
|
20230908,115900,94345983,801,800,801,800,31
|
|
20230908,115800,94321182,800,800,800,800,48
|
|
20230908,115700,94282782,800,801,801,800,1030
|
|
20230908,115600,93457782,801,801,801,801,275
|
|
20230908,115500,93237507,800,801,801,800,262
|
|
20230908,115400,93027675,801,801,801,801,30
|
|
20230908,115300,93003645,802,802,802,802,17
|
|
20230908,115200,92990011,801,801,801,801,179
|
|
20230908,115100,92846632,802,802,802,802,6
|
|
20230908,115000,92841820,801,802,802,801,36
|
|
20230908,114900,92812978,802,801,802,801,32
|
|
20230908,114800,92787344,801,801,801,801,49
|
|
20230908,114700,92748095,800,800,800,800,30
|
|
20230908,114600,92724095,800,800,800,800,0
|
|
20230908,114500,92724095,800,801,801,800,77
|
|
20230908,114400,92662448,801,801,801,801,28
|
|
20230908,114300,92640020,800,800,800,800,30
|
|
20230908,114200,92616020,801,800,801,800,42
|
|
20230908,114100,92582410,801,801,801,800,63
|
|
20230908,114000,92531995,802,800,802,800,45
|
|
20230908,113900,92495965,800,800,800,800,2000
|
|
20230908,113800,90895965,800,800,800,800,30
|
|
20230908,113700,90871965,800,800,800,800,97
|
|
20230908,113600,90794365,800,801,801,800,125
|
|
20230908,113500,90694270,800,800,800,800,30
|
|
20230908,113400,90670270,800,800,800,800,96
|
|
20230908,113300,90593470,800,800,800,800,30
|
|
20230908,113200,90569470,801,801,801,801,28
|
|
20230908,113100,90547042,800,801,801,800,361
|
|
20230908,113000,90258241,802,802,802,802,2
|
|
20230908,112900,90256637,800,802,802,800,33
|
|
20230908,112800,90230231,800,800,800,800,30
|
|
20230908,112700,90206231,800,800,800,800,48
|
|
20230908,112600,90167831,802,802,802,800,34
|
|
20230908,112500,90140623,800,800,800,800,341
|
|
20230908,112400,89867823,801,801,801,801,1944
|
|
20230908,112300,88310679,802,801,802,801,31
|
|
20230908,112200,88285847,802,802,802,802,0
|
|
20230908,112100,88285847,802,802,802,801,48
|
|
20230908,112000,88247381,803,803,803,803,2
|
|
20230908,111900,88245775,802,802,802,802,30
|
|
20230908,111800,88221715,801,802,802,801,51
|
|
20230908,111700,88180854,801,803,803,801,45
|
|
20230908,111600,88144794,803,803,803,801,81
|
|
20230908,111500,88079811,803,803,803,803,1007
|
|
20230908,111400,87271190,803,801,803,801,341
|
|
20230908,111300,86997427,801,801,801,801,97
|
|
20230908,111200,86919730,801,801,801,801,30
|
|
20230908,111100,86895700,801,801,801,801,0
|
|
20230908,111000,86895700,801,801,801,801,78
|
|
20230908,110900,86833222,801,801,801,801,30
|
|
20230908,110800,86809192,801,801,801,801,0
|
|
20230908,110700,86809192,801,801,801,801,30
|
|
20230908,110600,86785162,803,801,803,801,51
|
|
20230908,110500,86744305,800,800,800,800,30
|
|
20230908,110400,86720305,803,803,803,803,3
|
|
20230908,110300,86717896,800,803,803,800,32
|
|
20230908,110200,86692290,800,802,803,800,9801
|
|
20230908,110100,78822379,802,803,803,802,18
|
|
20230908,110000,78807941,800,802,802,800,31
|
|
20230908,105900,78783139,800,800,800,800,98
|
|
20230908,105800,78704739,800,800,800,800,30
|
|
20230908,105700,78680739,800,800,800,800,30
|
|
20230908,105600,78656739,800,800,800,800,96
|
|
20230908,105500,78579939,800,800,800,800,30
|
|
20230908,105400,78555939,800,800,800,800,0
|
|
20230908,105300,78555939,800,800,800,800,31
|
|
20230908,105200,78531139,800,803,803,800,279
|
|
20230908,105100,78307930,800,800,800,800,30
|
|
20230908,105000,78283930,801,801,801,801,30
|
|
20230908,104900,78259900,803,803,803,803,0
|
|
20230908,104800,78259900,803,800,803,800,32
|
|
20230908,104700,78234294,803,803,803,803,22
|
|
20230908,104600,78216628,803,800,803,800,32
|
|
20230908,104500,78191022,803,803,803,803,100
|
|
20230908,104400,78110722,800,800,800,800,30
|
|
20230908,104300,78086722,800,800,800,800,30
|
|
20230908,104200,78062722,803,803,803,803,3
|
|
20230908,104100,78060313,802,802,802,802,936
|
|
20230908,104000,77309641,803,803,803,803,1020
|
|
20230908,103900,76490581,803,802,803,802,1140
|
|
20230908,103800,75576293,802,801,802,801,687
|
|
20230908,103700,75025373,800,801,801,800,196
|
|
20230908,103600,74868407,801,800,801,800,41
|
|
20230908,103500,74835596,801,800,801,799,345
|
|
20230908,103400,74559450,801,800,801,799,1032
|
|
20230908,103300,73732929,800,799,800,799,49
|
|
20230908,103200,73693775,799,799,799,799,61
|
|
20230908,103100,73645036,800,800,800,800,2
|
|
20230908,103000,73643436,801,801,801,801,1
|
|
20230908,102900,73642635,798,800,801,798,2955
|
|
20230908,102800,71281784,801,801,801,801,1
|
|
20230908,102700,71280983,801,800,801,800,338
|
|
20230908,102600,71010509,801,801,801,801,323
|
|
20230908,102500,70751786,800,801,801,800,31
|
|
20230908,102400,70726985,800,800,800,800,30
|
|
20230908,102300,70702985,801,801,801,801,2
|
|
20230908,102200,70701383,798,800,800,798,5264
|
|
20230908,102100,66497966,801,801,801,801,1001
|
|
20230908,102000,65696165,800,801,801,800,2232
|
|
20230908,101900,63910563,800,801,801,800,13
|
|
20230908,101800,63900151,800,800,801,800,189
|
|
20230908,101700,63748889,800,800,800,800,30
|
|
20230908,101600,63724889,800,800,800,800,0
|
|
20230908,101500,63724889,800,801,801,800,31
|
|
20230908,101400,63700088,800,800,800,800,49
|
|
20230908,101300,63660888,800,800,800,800,30
|
|
20230908,101200,63636888,800,800,800,800,0
|
|
20230908,101100,63636888,800,801,801,800,331
|
|
20230908,101000,63371787,801,801,801,801,29
|
|
20230908,100900,63348558,800,800,800,800,0
|
|
20230908,100800,63348558,800,800,800,800,49
|
|
20230908,100700,63309358,802,803,803,802,4
|
|
20230908,100600,63306148,799,799,799,799,30
|
|
20230908,100500,63282178,803,801,803,801,34
|
|
20230908,100400,63254936,802,802,802,802,202
|
|
20230908,100300,63092932,803,803,803,800,86
|
|
20230908,100200,63023967,803,802,803,801,131
|
|
20230908,100100,62919002,802,802,802,802,10
|
|
20230908,100000,62910982,803,800,803,799,3458
|
|
20230908,095900,60143284,800,801,801,800,21
|
|
20230908,095800,60126464,801,801,801,801,1
|
|
20230908,095700,60125663,802,801,802,801,1000
|
|
20230908,095600,59323710,800,800,800,799,45
|
|
20230908,095500,59287725,800,800,800,800,29
|
|
20230908,095400,59264525,800,801,801,800,2
|
|
20230908,095300,59262924,802,802,802,802,1000
|
|
20230908,095200,58460924,799,799,802,799,1078
|
|
20230908,095100,57599392,799,799,799,799,2
|
|
20230908,095000,57597794,802,802,802,800,1002
|
|
20230908,094900,56794288,798,798,798,798,30
|
|
20230908,094800,56770348,802,798,802,798,3670
|
|
20230908,094700,53841676,798,802,802,798,33
|
|
20230908,094600,53815330,802,799,802,799,31
|
|
20230908,094500,53790558,803,803,803,803,6
|
|
20230908,094400,53785740,803,799,803,799,1155
|
|
20230908,094300,52859044,799,799,799,799,11
|
|
20230908,094200,52850255,803,799,803,799,649
|
|
20230908,094100,52331671,800,799,800,799,26
|
|
20230908,094000,52310876,800,799,803,799,2788
|
|
20230908,093900,50079379,799,802,802,799,4306
|
|
20230908,093800,46638290,802,802,802,802,0
|
|
20230908,093700,46638290,802,800,802,800,35
|
|
20230908,093600,46610280,802,800,802,800,2
|
|
20230908,093500,46608678,800,802,802,800,163
|
|
20230908,093400,46478270,803,802,803,799,1216
|
|
20230908,093300,45502633,799,799,799,799,178
|
|
20230908,093200,45360411,803,800,803,800,36
|
|
20230908,093100,45331593,803,803,803,803,2204
|
|
20230908,093000,43561781,803,800,803,799,289
|
|
20230908,092900,43330355,803,802,803,802,3
|
|
20230908,092800,43327947,800,803,803,800,205
|
|
20230908,092700,43163422,799,803,803,799,52
|
|
20230908,092600,43121866,799,803,805,796,17611
|
|
20230908,092500,29063810,803,803,805,803,33
|
|
20230908,092400,29037307,804,804,804,804,4409
|
|
20230908,092300,25492471,805,804,805,804,37
|
|
20230908,092200,25462719,805,804,805,804,4
|
|
20230908,092100,25459501,805,805,805,804,556
|
|
20230908,092000,25011975,804,803,805,801,2869
|
|
20230908,091900,22711421,804,804,805,803,16
|
|
20230908,091800,22698553,804,803,805,803,56
|
|
20230908,091700,22653560,805,804,805,804,2
|
|
20230908,091600,22651951,803,802,803,802,78
|
|
20230908,091500,22589365,805,805,805,805,1320
|
|
20230908,091400,21526765,801,803,805,801,529
|
|
20230908,091300,21101206,803,803,803,803,100
|
|
20230908,091200,21020906,803,802,804,802,677
|
|
20230908,091100,20476734,801,802,802,801,2396
|
|
20230908,091000,18557488,805,805,805,805,3
|
|
20230908,090900,18555073,801,801,801,801,1
|
|
20230908,090800,18554272,806,806,806,805,8
|
|
20230908,090700,18547825,807,804,807,800,41
|
|
20230908,090600,18514958,808,800,808,800,6513
|
|
20230908,090500,13304309,800,802,802,799,2886
|
|
20230908,090400,10995891,800,801,802,800,402
|
|
20230908,090300,10674201,800,807,807,800,8078
|
|
20230908,090200,4202902,807,807,807,807,3000
|
|
20230908,090100,1781902,808,808,808,808,0
|
|
20230908,090000,1781902,808,805,808,802,2213
|