648 lines
28 KiB
CSV
648 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230927,194500,356216416,207,207,207,207,12835
|
||
|
|
20230927,194400,356216416,207,207,207,207,0
|
||
|
|
20230927,194300,356216416,207,207,207,207,0
|
||
|
|
20230927,194200,356216416,207,207,207,207,0
|
||
|
|
20230927,194100,356216416,207,207,207,207,0
|
||
|
|
20230927,194000,356216416,207,207,207,207,0
|
||
|
|
20230927,193900,356216416,207,207,207,207,0
|
||
|
|
20230927,193800,356216416,207,207,207,207,0
|
||
|
|
20230927,193700,356216416,207,207,207,207,0
|
||
|
|
20230927,193600,356216416,207,207,207,207,0
|
||
|
|
20230927,193500,356216416,207,207,207,207,0
|
||
|
|
20230927,193400,356216416,207,207,207,207,0
|
||
|
|
20230927,193300,356216416,207,207,207,207,0
|
||
|
|
20230927,193200,356216416,207,207,207,207,0
|
||
|
|
20230927,193100,356216416,207,207,207,207,0
|
||
|
|
20230927,193000,356216416,207,207,207,207,0
|
||
|
|
20230927,192900,356216416,207,207,207,207,0
|
||
|
|
20230927,192800,356216416,207,207,207,207,0
|
||
|
|
20230927,192700,356216416,207,207,207,207,0
|
||
|
|
20230927,192600,356216416,207,207,207,207,0
|
||
|
|
20230927,192500,356216416,207,207,207,207,0
|
||
|
|
20230927,192400,356216416,207,207,207,207,0
|
||
|
|
20230927,192300,356216416,207,207,207,207,0
|
||
|
|
20230927,192200,356216416,207,207,207,207,0
|
||
|
|
20230927,192100,356216416,207,207,207,207,0
|
||
|
|
20230927,192000,356216416,207,207,207,207,0
|
||
|
|
20230927,191900,356216416,207,207,207,207,0
|
||
|
|
20230927,191800,356216416,207,207,207,207,0
|
||
|
|
20230927,191700,356216416,207,207,207,207,0
|
||
|
|
20230927,191600,356216416,207,207,207,207,0
|
||
|
|
20230927,191500,356216416,207,207,207,207,12835
|
||
|
|
20230927,191400,356216416,207,207,207,207,0
|
||
|
|
20230927,191300,356216416,207,207,207,207,0
|
||
|
|
20230927,191200,356216416,207,207,207,207,0
|
||
|
|
20230927,191100,356216416,207,207,207,207,0
|
||
|
|
20230927,191000,356216416,207,207,207,207,0
|
||
|
|
20230927,190900,356216416,207,207,207,207,0
|
||
|
|
20230927,190800,356216416,207,207,207,207,0
|
||
|
|
20230927,190700,356216416,207,207,207,207,0
|
||
|
|
20230927,190600,356216416,207,207,207,207,0
|
||
|
|
20230927,190500,356216416,207,207,207,207,0
|
||
|
|
20230927,190400,356216416,207,207,207,207,0
|
||
|
|
20230927,190300,356216416,207,207,207,207,0
|
||
|
|
20230927,190200,356216416,207,207,207,207,0
|
||
|
|
20230927,190100,356216416,207,207,207,207,0
|
||
|
|
20230927,190000,356216416,207,207,207,207,0
|
||
|
|
20230927,185900,356216416,207,207,207,207,0
|
||
|
|
20230927,185800,356216416,207,207,207,207,0
|
||
|
|
20230927,185700,356216416,207,207,207,207,0
|
||
|
|
20230927,185600,356216416,207,207,207,207,0
|
||
|
|
20230927,185500,356216416,207,207,207,207,0
|
||
|
|
20230927,185400,356216416,207,207,207,207,0
|
||
|
|
20230927,185300,356216416,207,207,207,207,0
|
||
|
|
20230927,185200,356216416,207,207,207,207,0
|
||
|
|
20230927,185100,356216416,207,207,207,207,0
|
||
|
|
20230927,185000,356216416,207,207,207,207,0
|
||
|
|
20230927,184900,356216416,207,207,207,207,0
|
||
|
|
20230927,184800,356216416,207,207,207,207,0
|
||
|
|
20230927,184700,356216416,207,207,207,207,0
|
||
|
|
20230927,184600,356216416,207,207,207,207,0
|
||
|
|
20230927,184500,356216416,207,207,207,207,12835
|
||
|
|
20230927,184400,356216416,207,207,207,207,0
|
||
|
|
20230927,184300,356216416,207,207,207,207,0
|
||
|
|
20230927,184200,356216416,207,207,207,207,0
|
||
|
|
20230927,184100,356216416,207,207,207,207,0
|
||
|
|
20230927,184000,356216416,207,207,207,207,0
|
||
|
|
20230927,183900,356216416,207,207,207,207,0
|
||
|
|
20230927,183800,356216416,207,207,207,207,0
|
||
|
|
20230927,183700,356216416,207,207,207,207,0
|
||
|
|
20230927,183600,356216416,207,207,207,207,0
|
||
|
|
20230927,183500,356216416,207,207,207,207,0
|
||
|
|
20230927,183400,356216416,207,207,207,207,0
|
||
|
|
20230927,183300,356216416,207,207,207,207,0
|
||
|
|
20230927,183200,356216416,207,207,207,207,0
|
||
|
|
20230927,183100,356216416,207,207,207,207,0
|
||
|
|
20230927,183000,356216416,207,207,207,207,0
|
||
|
|
20230927,182900,356216416,207,207,207,207,0
|
||
|
|
20230927,182800,356216416,207,207,207,207,0
|
||
|
|
20230927,182700,356216416,207,207,207,207,0
|
||
|
|
20230927,182600,356216416,207,207,207,207,0
|
||
|
|
20230927,182500,356216416,207,207,207,207,0
|
||
|
|
20230927,182400,356216416,207,207,207,207,0
|
||
|
|
20230927,182300,356216416,207,207,207,207,0
|
||
|
|
20230927,182200,356216416,207,207,207,207,0
|
||
|
|
20230927,182100,356216416,207,207,207,207,0
|
||
|
|
20230927,182000,356216416,207,207,207,207,0
|
||
|
|
20230927,181900,356216416,207,207,207,207,0
|
||
|
|
20230927,181800,356216416,207,207,207,207,0
|
||
|
|
20230927,181700,356216416,207,207,207,207,0
|
||
|
|
20230927,181600,356216416,207,207,207,207,0
|
||
|
|
20230927,181500,356216416,207,207,207,207,12835
|
||
|
|
20230927,181400,356216416,207,207,207,207,0
|
||
|
|
20230927,181300,356216416,207,207,207,207,0
|
||
|
|
20230927,181200,356216416,207,207,207,207,0
|
||
|
|
20230927,181100,356216416,207,207,207,207,0
|
||
|
|
20230927,181000,356216416,207,207,207,207,0
|
||
|
|
20230927,180900,356216416,207,207,207,207,0
|
||
|
|
20230927,180800,356216416,207,207,207,207,0
|
||
|
|
20230927,180700,356216416,207,207,207,207,0
|
||
|
|
20230927,180600,356216416,207,207,207,207,0
|
||
|
|
20230927,180500,356216416,207,207,207,207,0
|
||
|
|
20230927,180400,356216416,207,207,207,207,0
|
||
|
|
20230927,180300,356216416,207,207,207,207,0
|
||
|
|
20230927,180200,356216416,207,207,207,207,0
|
||
|
|
20230927,180100,356216416,207,207,207,207,0
|
||
|
|
20230927,180000,356216416,207,207,207,207,0
|
||
|
|
20230927,175900,356216416,207,207,207,207,0
|
||
|
|
20230927,175800,356216416,207,207,207,207,0
|
||
|
|
20230927,175700,356216416,207,207,207,207,0
|
||
|
|
20230927,175600,356216416,207,207,207,207,0
|
||
|
|
20230927,175500,356216416,207,207,207,207,0
|
||
|
|
20230927,175400,356216416,207,207,207,207,0
|
||
|
|
20230927,175300,356216416,207,207,207,207,0
|
||
|
|
20230927,175200,356216416,207,207,207,207,0
|
||
|
|
20230927,175100,356216416,207,207,207,207,0
|
||
|
|
20230927,175000,356216416,207,207,207,207,0
|
||
|
|
20230927,174900,356216416,207,207,207,207,0
|
||
|
|
20230927,174800,356216416,207,207,207,207,0
|
||
|
|
20230927,174700,356216416,207,207,207,207,0
|
||
|
|
20230927,174600,356216416,207,207,207,207,0
|
||
|
|
20230927,174500,356216416,207,207,207,207,12835
|
||
|
|
20230927,174400,356216416,207,207,207,207,0
|
||
|
|
20230927,174300,356216416,207,207,207,207,0
|
||
|
|
20230927,174200,356216416,207,207,207,207,0
|
||
|
|
20230927,174100,356216416,207,207,207,207,0
|
||
|
|
20230927,174000,356216416,207,207,207,207,0
|
||
|
|
20230927,173900,356216416,207,207,207,207,0
|
||
|
|
20230927,173800,356216416,207,207,207,207,0
|
||
|
|
20230927,173700,356216416,207,207,207,207,0
|
||
|
|
20230927,173600,356216416,207,207,207,207,0
|
||
|
|
20230927,173500,356216416,207,207,207,207,0
|
||
|
|
20230927,173400,356216416,207,207,207,207,0
|
||
|
|
20230927,173300,356216416,207,207,207,207,0
|
||
|
|
20230927,173200,356216416,207,207,207,207,0
|
||
|
|
20230927,173100,356216416,207,207,207,207,0
|
||
|
|
20230927,173000,356216416,207,207,207,207,0
|
||
|
|
20230927,172900,356216416,207,207,207,207,0
|
||
|
|
20230927,172800,356216416,207,207,207,207,0
|
||
|
|
20230927,172700,356216416,207,207,207,207,0
|
||
|
|
20230927,172600,356216416,207,207,207,207,0
|
||
|
|
20230927,172500,356216416,207,207,207,207,0
|
||
|
|
20230927,172400,356216416,207,207,207,207,0
|
||
|
|
20230927,172300,356216416,207,207,207,207,0
|
||
|
|
20230927,172200,356216416,207,207,207,207,0
|
||
|
|
20230927,172100,356216416,207,207,207,207,0
|
||
|
|
20230927,172000,356216416,207,207,207,207,0
|
||
|
|
20230927,171900,356216416,207,207,207,207,0
|
||
|
|
20230927,171800,356216416,207,207,207,207,0
|
||
|
|
20230927,171700,356216416,207,207,207,207,0
|
||
|
|
20230927,171600,356216416,207,207,207,207,0
|
||
|
|
20230927,171500,356216416,207,207,207,207,12835
|
||
|
|
20230927,171400,356216416,207,207,207,207,0
|
||
|
|
20230927,171300,356216416,207,207,207,207,0
|
||
|
|
20230927,171200,356216416,207,207,207,207,0
|
||
|
|
20230927,171100,356216416,207,207,207,207,0
|
||
|
|
20230927,171000,356216416,207,207,207,207,0
|
||
|
|
20230927,170900,356216416,207,207,207,207,0
|
||
|
|
20230927,170800,356216416,207,207,207,207,0
|
||
|
|
20230927,170700,356216416,207,207,207,207,0
|
||
|
|
20230927,170600,356216416,207,207,207,207,0
|
||
|
|
20230927,170500,356216416,207,207,207,207,0
|
||
|
|
20230927,170400,356216416,207,207,207,207,0
|
||
|
|
20230927,170300,356216416,207,207,207,207,0
|
||
|
|
20230927,170200,356216416,207,207,207,207,0
|
||
|
|
20230927,170100,356216416,207,207,207,207,0
|
||
|
|
20230927,170000,356216416,207,207,207,207,0
|
||
|
|
20230927,165900,356216416,207,207,207,207,0
|
||
|
|
20230927,165800,356216416,207,207,207,207,0
|
||
|
|
20230927,165700,356216416,207,207,207,207,0
|
||
|
|
20230927,165600,356216416,207,207,207,207,0
|
||
|
|
20230927,165500,356216416,207,207,207,207,0
|
||
|
|
20230927,165400,356216416,207,207,207,207,0
|
||
|
|
20230927,165300,356216416,207,207,207,207,0
|
||
|
|
20230927,165200,356216416,207,207,207,207,0
|
||
|
|
20230927,165100,356216416,207,207,207,207,0
|
||
|
|
20230927,165000,356216416,207,207,207,207,0
|
||
|
|
20230927,164900,356216416,207,207,207,207,0
|
||
|
|
20230927,164800,356216416,207,207,207,207,0
|
||
|
|
20230927,164700,356216416,207,207,207,207,0
|
||
|
|
20230927,164600,356216416,207,207,207,207,0
|
||
|
|
20230927,164500,356216416,207,207,207,207,12835
|
||
|
|
20230927,164400,356216416,207,207,207,207,0
|
||
|
|
20230927,164300,356216416,207,207,207,207,0
|
||
|
|
20230927,164200,356216416,207,207,207,207,0
|
||
|
|
20230927,164100,356216416,207,207,207,207,0
|
||
|
|
20230927,164000,356216416,207,207,207,207,0
|
||
|
|
20230927,163900,356216416,207,207,207,207,0
|
||
|
|
20230927,163800,356216416,207,207,207,207,0
|
||
|
|
20230927,163700,356216416,207,207,207,207,0
|
||
|
|
20230927,163600,356216416,207,207,207,207,0
|
||
|
|
20230927,163500,356216416,207,207,207,207,0
|
||
|
|
20230927,163400,356216416,207,207,207,207,0
|
||
|
|
20230927,163300,356216416,207,207,207,207,0
|
||
|
|
20230927,163200,356216416,207,207,207,207,0
|
||
|
|
20230927,163100,356216416,207,207,207,207,0
|
||
|
|
20230927,163000,356216416,207,207,207,207,0
|
||
|
|
20230927,162900,356216416,207,207,207,207,0
|
||
|
|
20230927,162800,356216416,207,207,207,207,0
|
||
|
|
20230927,162700,356216416,207,207,207,207,0
|
||
|
|
20230927,162600,356216416,207,207,207,207,0
|
||
|
|
20230927,162500,356216416,207,207,207,207,0
|
||
|
|
20230927,162400,356216416,207,207,207,207,0
|
||
|
|
20230927,162300,356216416,207,207,207,207,0
|
||
|
|
20230927,162200,356216416,207,207,207,207,0
|
||
|
|
20230927,162100,356216416,207,207,207,207,0
|
||
|
|
20230927,162000,356216416,207,207,207,207,0
|
||
|
|
20230927,161900,356216416,207,207,207,207,0
|
||
|
|
20230927,161800,356216416,207,207,207,207,0
|
||
|
|
20230927,161700,356216416,207,207,207,207,0
|
||
|
|
20230927,161600,356216416,207,207,207,207,0
|
||
|
|
20230927,161500,356216416,207,207,207,207,12835
|
||
|
|
20230927,161400,356216416,207,207,207,207,0
|
||
|
|
20230927,161300,356216416,207,207,207,207,0
|
||
|
|
20230927,161200,356216416,207,207,207,207,0
|
||
|
|
20230927,161100,356216416,207,207,207,207,0
|
||
|
|
20230927,161000,356216416,207,207,207,207,0
|
||
|
|
20230927,160900,356216416,207,207,207,207,0
|
||
|
|
20230927,160800,356216416,207,207,207,207,0
|
||
|
|
20230927,160700,356216416,207,207,207,207,0
|
||
|
|
20230927,160600,356216416,207,207,207,207,0
|
||
|
|
20230927,160500,356216416,207,207,207,207,0
|
||
|
|
20230927,160400,356216416,207,207,207,207,0
|
||
|
|
20230927,160300,356216416,207,207,207,207,0
|
||
|
|
20230927,160200,356216416,207,207,207,207,0
|
||
|
|
20230927,160100,356216416,207,207,207,207,0
|
||
|
|
20230927,160000,356216416,207,207,207,207,0
|
||
|
|
20230927,155900,356216416,207,207,207,207,0
|
||
|
|
20230927,155800,356216416,207,207,207,207,0
|
||
|
|
20230927,155700,356216416,207,207,207,207,0
|
||
|
|
20230927,155600,356216416,207,207,207,207,0
|
||
|
|
20230927,155500,356216416,207,207,207,207,0
|
||
|
|
20230927,155400,356216416,207,207,207,207,0
|
||
|
|
20230927,155300,356216416,207,207,207,207,0
|
||
|
|
20230927,155200,356216416,207,207,207,207,0
|
||
|
|
20230927,155100,356216416,207,207,207,207,0
|
||
|
|
20230927,155000,356216416,207,207,207,207,0
|
||
|
|
20230927,154900,356216416,207,207,207,207,0
|
||
|
|
20230927,154800,356216416,207,207,207,207,0
|
||
|
|
20230927,154700,356216416,207,207,207,207,0
|
||
|
|
20230927,154600,356216416,207,207,207,207,0
|
||
|
|
20230927,154500,356216416,207,207,207,207,12835
|
||
|
|
20230927,154400,356216416,207,207,207,207,0
|
||
|
|
20230927,154300,356216416,207,207,207,207,0
|
||
|
|
20230927,154200,356216416,207,207,207,207,0
|
||
|
|
20230927,154100,356216416,207,207,207,207,0
|
||
|
|
20230927,154000,356216416,207,207,207,207,0
|
||
|
|
20230927,153900,356216416,207,207,207,207,0
|
||
|
|
20230927,153800,356216416,207,207,207,207,0
|
||
|
|
20230927,153700,356216416,207,207,207,207,0
|
||
|
|
20230927,153600,356216416,207,207,207,207,0
|
||
|
|
20230927,153500,356216416,207,207,207,207,0
|
||
|
|
20230927,153400,356216416,207,207,207,207,0
|
||
|
|
20230927,153300,356216416,207,207,207,207,0
|
||
|
|
20230927,153200,356216416,207,207,207,207,0
|
||
|
|
20230927,153100,356216416,207,207,207,207,0
|
||
|
|
20230927,153000,356216416,207,207,207,207,12835
|
||
|
|
20230927,152900,353559571,206,206,206,206,0
|
||
|
|
20230927,152800,353559571,206,206,206,206,0
|
||
|
|
20230927,152700,353559571,206,206,206,206,0
|
||
|
|
20230927,152600,353559571,206,206,206,206,0
|
||
|
|
20230927,152500,353559571,206,206,206,206,0
|
||
|
|
20230927,152400,353559571,206,206,206,206,0
|
||
|
|
20230927,152300,353559571,206,206,206,206,0
|
||
|
|
20230927,152200,353559571,206,206,206,206,0
|
||
|
|
20230927,152100,353559571,206,206,206,206,0
|
||
|
|
20230927,152000,353559571,206,206,206,206,0
|
||
|
|
20230927,151900,353559571,206,206,206,205,30
|
||
|
|
20230927,151800,353553411,206,206,206,206,2
|
||
|
|
20230927,151700,353552999,206,206,206,206,0
|
||
|
|
20230927,151600,353552999,206,205,206,205,14
|
||
|
|
20230927,151500,353550127,205,206,206,205,3
|
||
|
|
20230927,151400,353549510,206,205,206,205,85
|
||
|
|
20230927,151300,353532084,206,205,206,205,4
|
||
|
|
20230927,151200,353531263,206,205,206,205,14
|
||
|
|
20230927,151100,353528384,206,206,206,206,0
|
||
|
|
20230927,151000,353528384,206,205,206,205,1898
|
||
|
|
20230927,150900,353139289,205,205,205,205,0
|
||
|
|
20230927,150800,353139289,205,205,205,205,2000
|
||
|
|
20230927,150700,352729289,205,205,205,205,0
|
||
|
|
20230927,150600,352729289,205,206,207,205,18807
|
||
|
|
20230927,150500,348873849,205,203,205,203,21688
|
||
|
|
20230927,150400,344427811,202,205,205,202,3771
|
||
|
|
20230927,150300,343663031,205,204,205,203,58595
|
||
|
|
20230927,150200,331744567,205,205,205,204,1010
|
||
|
|
20230927,150100,331538517,205,205,205,205,0
|
||
|
|
20230927,150000,331538517,205,205,205,205,2
|
||
|
|
20230927,145900,331538107,205,204,206,204,2003
|
||
|
|
20230927,145800,331129491,204,205,206,204,45210
|
||
|
|
20230927,145700,321886640,206,206,206,206,0
|
||
|
|
20230927,145600,321886640,206,206,206,206,0
|
||
|
|
20230927,145500,321886640,206,206,206,206,0
|
||
|
|
20230927,145400,321886640,206,206,206,206,0
|
||
|
|
20230927,145300,321886640,206,206,206,206,0
|
||
|
|
20230927,145200,321886640,206,206,206,206,9673
|
||
|
|
20230927,145100,319894002,206,206,206,206,0
|
||
|
|
20230927,145000,319894002,206,206,206,206,1981
|
||
|
|
20230927,144900,319485916,206,206,206,205,36
|
||
|
|
20230927,144800,319478514,205,205,206,205,72
|
||
|
|
20230927,144700,319463694,205,202,205,202,134616
|
||
|
|
20230927,144600,291992520,203,203,203,203,40
|
||
|
|
20230927,144500,291984400,203,203,204,203,2004
|
||
|
|
20230927,144400,291577585,204,204,204,204,422
|
||
|
|
20230927,144300,291491497,204,204,204,203,2244
|
||
|
|
20230927,144200,291034371,204,204,204,203,4795
|
||
|
|
20230927,144100,290060691,203,203,203,203,28700
|
||
|
|
20230927,144000,284234591,204,204,204,204,20
|
||
|
|
20230927,143900,284230511,204,204,204,204,1155
|
||
|
|
20230927,143800,283994891,204,204,204,203,2668
|
||
|
|
20230927,143700,283452419,203,204,204,203,37266
|
||
|
|
20230927,143600,275887155,204,204,204,204,9902
|
||
|
|
20230927,143500,273867147,204,204,204,204,16237
|
||
|
|
20230927,143400,270554799,202,204,204,202,2569
|
||
|
|
20230927,143300,270034398,203,204,204,202,118348
|
||
|
|
20230927,143200,246009656,204,204,205,204,2192
|
||
|
|
20230927,143100,245562487,204,203,205,203,23915
|
||
|
|
20230927,143000,240707714,205,205,205,203,89221
|
||
|
|
20230927,142900,222531382,205,205,205,205,0
|
||
|
|
20230927,142800,222531382,205,205,205,205,2001
|
||
|
|
20230927,142700,222121177,206,206,206,206,0
|
||
|
|
20230927,142600,222121177,206,206,206,206,3002
|
||
|
|
20230927,142500,221502765,206,206,206,206,20
|
||
|
|
20230927,142400,221498645,206,206,206,206,0
|
||
|
|
20230927,142300,221498645,206,206,206,206,3
|
||
|
|
20230927,142200,221498027,206,206,206,206,3865
|
||
|
|
20230927,142100,220701837,207,207,207,206,126
|
||
|
|
20230927,142000,220675800,207,207,207,204,26411
|
||
|
|
20230927,141900,215245058,207,207,207,206,22917
|
||
|
|
20230927,141800,210523953,207,207,207,207,4970
|
||
|
|
20230927,141700,209495163,207,209,210,207,26612
|
||
|
|
20230927,141600,203967995,210,211,211,210,4741
|
||
|
|
20230927,141500,202969837,213,209,213,209,6852
|
||
|
|
20230927,141400,201524077,210,207,210,207,60419
|
||
|
|
20230927,141300,188970077,205,207,207,205,73069
|
||
|
|
20230927,141200,173932275,208,208,208,208,1
|
||
|
|
20230927,141100,173932067,207,207,207,207,0
|
||
|
|
20230927,141000,173932067,207,207,207,207,3922
|
||
|
|
20230927,140900,173120213,207,207,207,207,1076
|
||
|
|
20230927,140800,172897481,207,207,207,207,122
|
||
|
|
20230927,140700,172872227,207,207,207,207,0
|
||
|
|
20230927,140600,172872227,207,207,207,207,0
|
||
|
|
20230927,140500,172872227,207,207,207,207,273
|
||
|
|
20230927,140400,172815716,207,207,207,207,4000
|
||
|
|
20230927,140300,171987716,208,208,208,208,20
|
||
|
|
20230927,140200,171983556,208,208,208,208,0
|
||
|
|
20230927,140100,171983556,208,208,208,208,630
|
||
|
|
20230927,140000,171852516,208,207,208,207,6913
|
||
|
|
20230927,135900,170421505,208,208,208,208,0
|
||
|
|
20230927,135800,170421505,208,208,208,208,1
|
||
|
|
20230927,135700,170421297,207,207,207,207,1509
|
||
|
|
20230927,135600,170108934,207,207,207,207,1
|
||
|
|
20230927,135500,170108727,208,208,208,208,2
|
||
|
|
20230927,135400,170108311,208,208,208,208,0
|
||
|
|
20230927,135300,170108311,208,208,208,208,0
|
||
|
|
20230927,135200,170108311,208,208,208,208,50
|
||
|
|
20230927,135100,170097911,208,208,208,208,1000
|
||
|
|
20230927,135000,169889911,208,208,208,208,0
|
||
|
|
20230927,134900,169889911,208,208,208,208,0
|
||
|
|
20230927,134800,169889911,208,208,208,208,54
|
||
|
|
20230927,134700,169878679,208,208,208,208,0
|
||
|
|
20230927,134600,169878679,208,208,208,208,0
|
||
|
|
20230927,134500,169878679,208,207,208,207,1002
|
||
|
|
20230927,134400,169671263,207,207,207,207,0
|
||
|
|
20230927,134300,169671263,207,207,207,207,11027
|
||
|
|
20230927,134200,167388674,208,208,208,208,0
|
||
|
|
20230927,134100,167388674,208,208,208,208,0
|
||
|
|
20230927,134000,167388674,208,208,208,208,0
|
||
|
|
20230927,133900,167388674,208,208,208,208,0
|
||
|
|
20230927,133800,167388674,208,208,208,208,0
|
||
|
|
20230927,133700,167388674,208,208,208,208,0
|
||
|
|
20230927,133600,167388674,208,208,208,208,0
|
||
|
|
20230927,133500,167388674,208,208,208,208,0
|
||
|
|
20230927,133400,167388674,208,208,208,208,0
|
||
|
|
20230927,133300,167388674,208,208,208,208,0
|
||
|
|
20230927,133200,167388674,208,208,208,208,171
|
||
|
|
20230927,133100,167353106,208,208,208,208,621
|
||
|
|
20230927,133000,167223938,207,207,207,207,300
|
||
|
|
20230927,132900,167161838,207,207,207,207,4000
|
||
|
|
20230927,132800,166333838,208,208,208,208,0
|
||
|
|
20230927,132700,166333838,208,208,208,208,200
|
||
|
|
20230927,132600,166292238,208,208,208,208,0
|
||
|
|
20230927,132500,166292238,208,208,208,208,0
|
||
|
|
20230927,132400,166292238,208,208,208,208,0
|
||
|
|
20230927,132300,166292238,208,208,208,208,20
|
||
|
|
20230927,132200,166288078,208,208,208,208,0
|
||
|
|
20230927,132100,166288078,208,208,208,208,450
|
||
|
|
20230927,132000,166194478,208,207,208,207,11600
|
||
|
|
20230927,131900,163792578,207,207,207,207,1499
|
||
|
|
20230927,131800,163482285,207,207,207,207,2
|
||
|
|
20230927,131700,163481871,207,207,207,207,0
|
||
|
|
20230927,131600,163481871,207,207,207,207,0
|
||
|
|
20230927,131500,163481871,207,207,207,207,0
|
||
|
|
20230927,131400,163481871,207,207,207,207,941
|
||
|
|
20230927,131300,163287084,207,207,207,207,0
|
||
|
|
20230927,131200,163287084,207,207,207,207,17
|
||
|
|
20230927,131100,163283565,207,207,207,207,3
|
||
|
|
20230927,131000,163282944,206,207,207,206,1234
|
||
|
|
20230927,130900,163028670,207,207,207,207,722
|
||
|
|
20230927,130800,162879216,207,207,207,207,0
|
||
|
|
20230927,130700,162879216,207,207,207,207,0
|
||
|
|
20230927,130600,162879216,207,207,207,207,0
|
||
|
|
20230927,130500,162879216,207,207,207,207,901
|
||
|
|
20230927,130400,162692709,207,207,207,207,30
|
||
|
|
20230927,130300,162686499,207,207,207,207,300
|
||
|
|
20230927,130200,162624399,207,207,207,207,332
|
||
|
|
20230927,130100,162555675,207,207,207,207,1700
|
||
|
|
20230927,130000,162203775,207,207,207,207,952
|
||
|
|
20230927,125900,162006711,207,207,207,207,1200
|
||
|
|
20230927,125800,161758311,207,207,207,207,0
|
||
|
|
20230927,125700,161758311,207,207,207,207,505
|
||
|
|
20230927,125600,161653776,207,207,207,207,0
|
||
|
|
20230927,125500,161653776,207,207,207,207,0
|
||
|
|
20230927,125400,161653776,207,207,207,207,0
|
||
|
|
20230927,125300,161653776,207,206,207,206,8017
|
||
|
|
20230927,125200,160002271,207,207,207,207,3
|
||
|
|
20230927,125100,160001650,207,207,207,207,320
|
||
|
|
20230927,125000,159935410,207,206,207,206,9900
|
||
|
|
20230927,124900,157892112,206,206,206,206,4706
|
||
|
|
20230927,124800,156922676,206,205,206,205,1007
|
||
|
|
20230927,124700,156715740,204,204,204,204,0
|
||
|
|
20230927,124600,156715740,204,204,204,204,25901
|
||
|
|
20230927,124500,151431936,204,205,206,204,24110
|
||
|
|
20230927,124400,146489391,205,206,206,205,46423
|
||
|
|
20230927,124300,136972654,206,207,207,206,37502
|
||
|
|
20230927,124200,129236705,208,208,208,208,0
|
||
|
|
20230927,124100,129236705,208,208,208,208,0
|
||
|
|
20230927,124000,129236705,208,208,208,208,0
|
||
|
|
20230927,123900,129236705,208,208,208,208,0
|
||
|
|
20230927,123800,129236705,208,208,208,208,0
|
||
|
|
20230927,123700,129236705,208,208,208,208,0
|
||
|
|
20230927,123600,129236705,208,208,208,208,0
|
||
|
|
20230927,123500,129236705,208,208,208,208,0
|
||
|
|
20230927,123400,129236705,208,209,209,208,613
|
||
|
|
20230927,123300,129109199,208,208,208,208,15693
|
||
|
|
20230927,123200,125845055,208,208,208,208,20
|
||
|
|
20230927,123100,125840895,208,208,208,208,1000
|
||
|
|
20230927,123000,125632895,208,208,208,208,0
|
||
|
|
20230927,122900,125632895,208,208,208,208,0
|
||
|
|
20230927,122800,125632895,208,208,208,208,1
|
||
|
|
20230927,122700,125632687,207,207,207,207,314
|
||
|
|
20230927,122600,125567689,208,208,208,208,10
|
||
|
|
20230927,122500,125565609,208,208,208,208,51
|
||
|
|
20230927,122400,125555001,208,208,208,208,2
|
||
|
|
20230927,122300,125554585,208,208,208,208,21
|
||
|
|
20230927,122200,125550217,207,207,207,207,0
|
||
|
|
20230927,122100,125550217,207,207,207,207,4
|
||
|
|
20230927,122000,125549389,207,207,207,207,19685
|
||
|
|
20230927,121900,121474594,207,207,207,207,0
|
||
|
|
20230927,121800,121474594,207,207,207,207,93
|
||
|
|
20230927,121700,121455343,207,207,207,207,125
|
||
|
|
20230927,121600,121429468,207,207,207,207,0
|
||
|
|
20230927,121500,121429468,207,207,207,207,1
|
||
|
|
20230927,121400,121429261,207,207,207,207,0
|
||
|
|
20230927,121300,121429261,207,207,207,207,5336
|
||
|
|
20230927,121200,120324709,208,208,208,208,200
|
||
|
|
20230927,121100,120283109,208,208,208,208,502
|
||
|
|
20230927,121000,120178693,208,208,208,208,80
|
||
|
|
20230927,120900,120162053,208,207,208,207,388
|
||
|
|
20230927,120800,120081350,208,208,208,208,0
|
||
|
|
20230927,120700,120081350,208,208,208,208,0
|
||
|
|
20230927,120600,120081350,208,207,208,207,12003
|
||
|
|
20230927,120500,117596728,208,208,208,208,0
|
||
|
|
20230927,120400,117596728,208,208,208,208,0
|
||
|
|
20230927,120300,117596728,208,208,208,208,0
|
||
|
|
20230927,120200,117596728,208,208,208,208,1
|
||
|
|
20230927,120100,117596520,207,207,207,207,1
|
||
|
|
20230927,120000,117596313,207,207,207,207,0
|
||
|
|
20230927,115900,117596313,207,207,207,207,0
|
||
|
|
20230927,115800,117596313,207,207,207,207,0
|
||
|
|
20230927,115700,117596313,207,207,207,207,3304
|
||
|
|
20230927,115600,116912385,208,208,208,208,0
|
||
|
|
20230927,115500,116912385,208,208,208,208,0
|
||
|
|
20230927,115400,116912385,208,208,208,208,0
|
||
|
|
20230927,115300,116912385,208,207,208,207,8188
|
||
|
|
20230927,115200,115216218,207,207,207,207,1006
|
||
|
|
20230927,115100,115007976,207,207,207,207,5802
|
||
|
|
20230927,115000,113806962,207,208,208,207,646
|
||
|
|
20230927,114900,113672989,206,206,206,205,30782
|
||
|
|
20230927,114800,107349278,207,208,208,207,8571
|
||
|
|
20230927,114700,105575061,207,209,209,207,22666
|
||
|
|
20230927,114600,100883164,209,211,211,205,72703
|
||
|
|
20230927,114500,85843502,211,210,211,210,254
|
||
|
|
20230927,114400,85790092,213,214,214,207,80061
|
||
|
|
20230927,114300,68984082,214,214,214,214,0
|
||
|
|
20230927,114200,68984082,214,214,214,214,241
|
||
|
|
20230927,114100,68932508,214,212,214,212,13326
|
||
|
|
20230927,114000,66107394,212,213,213,212,100
|
||
|
|
20230927,113900,66086144,213,212,213,212,20936
|
||
|
|
20230927,113800,61646261,212,211,212,211,18955
|
||
|
|
20230927,113700,57646354,213,213,213,213,0
|
||
|
|
20230927,113600,57646354,213,213,213,213,0
|
||
|
|
20230927,113500,57646354,213,213,213,213,0
|
||
|
|
20230927,113400,57646354,213,213,213,213,0
|
||
|
|
20230927,113300,57646354,213,213,213,213,0
|
||
|
|
20230927,113200,57646354,213,213,213,213,2
|
||
|
|
20230927,113100,57645928,213,213,213,213,502
|
||
|
|
20230927,113000,57539002,213,213,213,213,20
|
||
|
|
20230927,112900,57534742,213,213,213,213,10
|
||
|
|
20230927,112800,57532612,213,213,213,213,1000
|
||
|
|
20230927,112700,57319612,213,213,213,213,1000
|
||
|
|
20230927,112600,57106612,213,211,213,211,5001
|
||
|
|
20230927,112500,56051399,213,213,213,213,0
|
||
|
|
20230927,112400,56051399,213,213,213,213,0
|
||
|
|
20230927,112300,56051399,213,213,213,213,0
|
||
|
|
20230927,112200,56051399,213,212,213,211,458
|
||
|
|
20230927,112100,55954368,212,213,213,212,454
|
||
|
|
20230927,112000,55858118,213,212,213,212,36
|
||
|
|
20230927,111900,55850474,212,212,212,212,0
|
||
|
|
20230927,111800,55850474,212,213,213,212,382
|
||
|
|
20230927,111700,55769124,213,212,214,212,3814
|
||
|
|
20230927,111600,54960504,214,215,215,212,12928
|
||
|
|
20230927,111500,52212303,215,214,215,213,6972
|
||
|
|
20230927,111400,50720291,216,216,216,216,0
|
||
|
|
20230927,111300,50720291,216,216,216,216,0
|
||
|
|
20230927,111200,50720291,216,216,216,216,1
|
||
|
|
20230927,111100,50720075,215,215,215,215,0
|
||
|
|
20230927,111000,50720075,215,216,216,215,20508
|
||
|
|
20230927,110900,46310825,216,215,216,215,4
|
||
|
|
20230927,110800,46309962,216,216,216,216,0
|
||
|
|
20230927,110700,46309962,216,216,217,216,12078
|
||
|
|
20230927,110600,43701113,217,217,217,217,3
|
||
|
|
20230927,110500,43700462,217,217,217,217,0
|
||
|
|
20230927,110400,43700462,217,217,217,217,1
|
||
|
|
20230927,110300,43700245,218,218,218,218,1
|
||
|
|
20230927,110200,43700027,217,217,217,217,0
|
||
|
|
20230927,110100,43700027,217,218,218,217,6
|
||
|
|
20230927,110000,43698723,218,218,218,218,1
|
||
|
|
20230927,105900,43698505,217,217,217,217,0
|
||
|
|
20230927,105800,43698505,217,218,218,217,3
|
||
|
|
20230927,105700,43697853,217,218,218,217,3
|
||
|
|
20230927,105600,43697201,217,217,217,217,0
|
||
|
|
20230927,105500,43697201,217,218,218,217,240
|
||
|
|
20230927,105400,43644921,218,218,218,218,0
|
||
|
|
20230927,105300,43644921,218,216,218,216,83
|
||
|
|
20230927,105200,43626861,216,218,218,216,5002
|
||
|
|
20230927,105100,42544801,218,217,218,217,5050
|
||
|
|
20230927,105000,41448901,218,218,218,218,0
|
||
|
|
20230927,104900,41448901,218,218,218,218,0
|
||
|
|
20230927,104800,41448901,218,218,218,218,13
|
||
|
|
20230927,104700,41446067,217,217,217,217,8318
|
||
|
|
20230927,104600,39641061,217,217,217,217,1
|
||
|
|
20230927,104500,39640844,217,217,217,217,0
|
||
|
|
20230927,104400,39640844,217,217,217,217,0
|
||
|
|
20230927,104300,39640844,217,217,217,217,20
|
||
|
|
20230927,104200,39636504,217,217,217,217,0
|
||
|
|
20230927,104100,39636504,217,217,217,217,0
|
||
|
|
20230927,104000,39636504,217,217,217,217,0
|
||
|
|
20230927,103900,39636504,217,217,217,217,0
|
||
|
|
20230927,103800,39636504,217,217,217,217,383
|
||
|
|
20230927,103700,39553393,217,217,217,217,0
|
||
|
|
20230927,103600,39553393,217,217,217,217,1
|
||
|
|
20230927,103500,39553176,216,216,216,216,0
|
||
|
|
20230927,103400,39553176,216,216,216,216,1333
|
||
|
|
20230927,103300,39265248,216,216,216,216,0
|
||
|
|
20230927,103200,39265248,216,216,216,216,9
|
||
|
|
20230927,103100,39263304,217,217,217,217,0
|
||
|
|
20230927,103000,39263304,217,217,217,217,8
|
||
|
|
20230927,102900,39261568,217,216,217,216,15008
|
||
|
|
20230927,102800,36019804,216,216,216,216,2029
|
||
|
|
20230927,102700,35581540,217,217,217,217,40
|
||
|
|
20230927,102600,35572860,216,216,216,216,0
|
||
|
|
20230927,102500,35572860,216,216,216,216,1925
|
||
|
|
20230927,102400,35157060,216,216,216,216,0
|
||
|
|
20230927,102300,35157060,216,216,216,216,57
|
||
|
|
20230927,102200,35144748,216,216,216,216,40
|
||
|
|
20230927,102100,35136108,216,216,216,216,0
|
||
|
|
20230927,102000,35136108,216,216,216,216,111
|
||
|
|
20230927,101900,35112132,216,216,216,216,151
|
||
|
|
20230927,101800,35079516,215,216,216,214,20051
|
||
|
|
20230927,101700,30772368,216,216,216,216,33
|
||
|
|
20230927,101600,30765240,217,217,217,217,1268
|
||
|
|
20230927,101500,30490084,218,218,218,218,0
|
||
|
|
20230927,101400,30490084,218,218,218,218,1
|
||
|
|
20230927,101300,30489866,217,217,217,217,100
|
||
|
|
20230927,101200,30468166,217,217,217,217,1009
|
||
|
|
20230927,101100,30249213,217,217,217,217,0
|
||
|
|
20230927,101000,30249213,217,217,217,217,2
|
||
|
|
20230927,100900,30248779,216,216,216,216,0
|
||
|
|
20230927,100800,30248779,216,218,218,216,415
|
||
|
|
20230927,100700,30159112,218,218,218,218,11
|
||
|
|
20230927,100600,30156714,217,217,217,217,1
|
||
|
|
20230927,100500,30156497,218,218,218,218,0
|
||
|
|
20230927,100400,30156497,218,218,218,218,1
|
||
|
|
20230927,100300,30156279,217,216,217,216,60853
|
||
|
|
20230927,100200,17011178,217,217,217,217,0
|
||
|
|
20230927,100100,17011178,217,217,217,217,0
|
||
|
|
20230927,100000,17011178,217,217,217,217,0
|
||
|
|
20230927,095900,17011178,217,217,217,217,121
|
||
|
|
20230927,095800,16984921,217,217,217,217,12
|
||
|
|
20230927,095700,16982317,216,216,216,216,27
|
||
|
|
20230927,095600,16976485,217,217,217,217,0
|
||
|
|
20230927,095500,16976485,217,217,217,217,3
|
||
|
|
20230927,095400,16975834,217,217,217,217,0
|
||
|
|
20230927,095300,16975834,217,216,217,216,570
|
||
|
|
20230927,095200,16852702,216,216,216,216,1
|
||
|
|
20230927,095100,16852486,217,217,217,217,0
|
||
|
|
20230927,095000,16852486,217,217,217,217,120
|
||
|
|
20230927,094900,16826446,217,217,217,217,13
|
||
|
|
20230927,094800,16823625,217,217,217,217,1532
|
||
|
|
20230927,094700,16491181,218,218,218,218,0
|
||
|
|
20230927,094600,16491181,218,218,218,218,0
|
||
|
|
20230927,094500,16491181,218,218,218,218,577
|
||
|
|
20230927,094400,16365395,218,218,218,217,658
|
||
|
|
20230927,094300,16222001,218,218,218,218,16
|
||
|
|
20230927,094200,16218513,218,218,218,218,545
|
||
|
|
20230927,094100,16099703,218,218,218,218,1
|
||
|
|
20230927,094000,16099485,218,217,218,217,749
|
||
|
|
20230927,093900,15936938,217,217,217,217,71
|
||
|
|
20230927,093800,15921531,217,217,217,217,0
|
||
|
|
20230927,093700,15921531,217,217,217,217,10
|
||
|
|
20230927,093600,15919361,217,217,217,217,0
|
||
|
|
20230927,093500,15919361,217,217,217,217,1
|
||
|
|
20230927,093400,15919144,217,217,217,217,0
|
||
|
|
20230927,093300,15919144,217,217,217,217,3
|
||
|
|
20230927,093200,15918493,217,217,217,217,160
|
||
|
|
20230927,093100,15883773,217,217,217,217,12
|
||
|
|
20230927,093000,15881169,217,217,217,217,0
|
||
|
|
20230927,092900,15881169,217,216,217,216,93
|
||
|
|
20230927,092800,15860990,217,217,217,214,2343
|
||
|
|
20230927,092700,15358405,218,218,218,218,0
|
||
|
|
20230927,092600,15358405,218,218,218,218,0
|
||
|
|
20230927,092500,15358405,218,218,218,218,0
|
||
|
|
20230927,092400,15358405,218,217,218,217,563
|
||
|
|
20230927,092300,15236221,217,217,217,217,1
|
||
|
|
20230927,092200,15236004,216,215,217,215,908
|
||
|
|
20230927,092100,15038978,215,217,217,215,8659
|
||
|
|
20230927,092000,13174500,218,218,218,218,16
|
||
|
|
20230927,091900,13171012,218,216,218,216,160
|
||
|
|
20230927,091800,13136290,216,218,219,216,1054
|
||
|
|
20230927,091700,12906711,218,217,218,217,478
|
||
|
|
20230927,091600,12802758,217,218,218,217,210
|
||
|
|
20230927,091500,12757186,218,218,218,218,11
|
||
|
|
20230927,091400,12754788,218,218,218,217,103
|
||
|
|
20230927,091300,12732434,217,218,218,217,32
|
||
|
|
20230927,091200,12725488,219,217,219,217,656
|
||
|
|
20230927,091100,12582586,217,216,217,216,74
|
||
|
|
20230927,091000,12566550,216,217,217,216,6306
|
||
|
|
20230927,090900,11203400,217,213,217,213,40355
|
||
|
|
20230927,090800,2574158,213,213,213,212,10981
|
||
|
|
20230927,090700,236805,213,213,213,213,0
|
||
|
|
20230927,090600,236805,213,213,213,213,10
|
||
|
|
20230927,090500,234675,213,213,213,213,0
|
||
|
|
20230927,090400,234675,213,213,213,213,1
|
||
|
|
20230927,090300,234462,212,212,212,212,1001
|
||
|
|
20230927,090200,22250,210,210,210,210,5
|
||
|
|
20230927,090100,21200,212,212,212,212,0
|
||
|
|
20230927,090000,21200,212,212,212,212,100
|