660 lines
29 KiB
CSV
660 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,195700,330134746,944,944,944,944,46455
|
|
20230927,195600,330134746,944,944,944,944,0
|
|
20230927,195500,330134746,944,944,944,944,0
|
|
20230927,195400,330134746,944,944,944,944,0
|
|
20230927,195300,330134746,944,944,944,944,0
|
|
20230927,195200,330134746,944,944,944,944,0
|
|
20230927,195100,330134746,944,944,944,944,0
|
|
20230927,195000,330134746,944,944,944,944,0
|
|
20230927,194900,330134746,944,944,944,944,0
|
|
20230927,194800,330134746,944,944,944,944,0
|
|
20230927,194700,330134746,944,944,944,944,0
|
|
20230927,194600,330134746,944,944,944,944,0
|
|
20230927,194500,330134746,944,944,944,944,0
|
|
20230927,194400,330134746,944,944,944,944,0
|
|
20230927,194300,330134746,944,944,944,944,0
|
|
20230927,194200,330134746,944,944,944,944,0
|
|
20230927,194100,330134746,944,944,944,944,0
|
|
20230927,194000,330134746,944,944,944,944,0
|
|
20230927,193900,330134746,944,944,944,944,0
|
|
20230927,193800,330134746,944,944,944,944,0
|
|
20230927,193700,330134746,944,944,944,944,0
|
|
20230927,193600,330134746,944,944,944,944,0
|
|
20230927,193500,330134746,944,944,944,944,0
|
|
20230927,193400,330134746,944,944,944,944,0
|
|
20230927,193300,330134746,944,944,944,944,0
|
|
20230927,193200,330134746,944,944,944,944,0
|
|
20230927,193100,330134746,944,944,944,944,0
|
|
20230927,193000,330134746,944,944,944,944,0
|
|
20230927,192900,330134746,944,944,944,944,0
|
|
20230927,192800,330134746,944,944,944,944,0
|
|
20230927,192700,330134746,944,944,944,944,46455
|
|
20230927,192600,330134746,944,944,944,944,0
|
|
20230927,192500,330134746,944,944,944,944,0
|
|
20230927,192400,330134746,944,944,944,944,0
|
|
20230927,192300,330134746,944,944,944,944,0
|
|
20230927,192200,330134746,944,944,944,944,0
|
|
20230927,192100,330134746,944,944,944,944,0
|
|
20230927,192000,330134746,944,944,944,944,0
|
|
20230927,191900,330134746,944,944,944,944,0
|
|
20230927,191800,330134746,944,944,944,944,0
|
|
20230927,191700,330134746,944,944,944,944,0
|
|
20230927,191600,330134746,944,944,944,944,0
|
|
20230927,191500,330134746,944,944,944,944,0
|
|
20230927,191400,330134746,944,944,944,944,0
|
|
20230927,191300,330134746,944,944,944,944,0
|
|
20230927,191200,330134746,944,944,944,944,0
|
|
20230927,191100,330134746,944,944,944,944,0
|
|
20230927,191000,330134746,944,944,944,944,0
|
|
20230927,190900,330134746,944,944,944,944,0
|
|
20230927,190800,330134746,944,944,944,944,0
|
|
20230927,190700,330134746,944,944,944,944,0
|
|
20230927,190600,330134746,944,944,944,944,0
|
|
20230927,190500,330134746,944,944,944,944,0
|
|
20230927,190400,330134746,944,944,944,944,0
|
|
20230927,190300,330134746,944,944,944,944,0
|
|
20230927,190200,330134746,944,944,944,944,0
|
|
20230927,190100,330134746,944,944,944,944,0
|
|
20230927,190000,330134746,944,944,944,944,0
|
|
20230927,185900,330134746,944,944,944,944,0
|
|
20230927,185800,330134746,944,944,944,944,0
|
|
20230927,185700,330134746,944,944,944,944,46455
|
|
20230927,185600,330134746,944,944,944,944,0
|
|
20230927,185500,330134746,944,944,944,944,0
|
|
20230927,185400,330134746,944,944,944,944,0
|
|
20230927,185300,330134746,944,944,944,944,0
|
|
20230927,185200,330134746,944,944,944,944,0
|
|
20230927,185100,330134746,944,944,944,944,0
|
|
20230927,185000,330134746,944,944,944,944,0
|
|
20230927,184900,330134746,944,944,944,944,0
|
|
20230927,184800,330134746,944,944,944,944,0
|
|
20230927,184700,330134746,944,944,944,944,0
|
|
20230927,184600,330134746,944,944,944,944,0
|
|
20230927,184500,330134746,944,944,944,944,0
|
|
20230927,184400,330134746,944,944,944,944,0
|
|
20230927,184300,330134746,944,944,944,944,0
|
|
20230927,184200,330134746,944,944,944,944,0
|
|
20230927,184100,330134746,944,944,944,944,0
|
|
20230927,184000,330134746,944,944,944,944,0
|
|
20230927,183900,330134746,944,944,944,944,0
|
|
20230927,183800,330134746,944,944,944,944,0
|
|
20230927,183700,330134746,944,944,944,944,0
|
|
20230927,183600,330134746,944,944,944,944,0
|
|
20230927,183500,330134746,944,944,944,944,0
|
|
20230927,183400,330134746,944,944,944,944,0
|
|
20230927,183300,330134746,944,944,944,944,0
|
|
20230927,183200,330134746,944,944,944,944,0
|
|
20230927,183100,330134746,944,944,944,944,0
|
|
20230927,183000,330134746,944,944,944,944,0
|
|
20230927,182900,330134746,944,944,944,944,0
|
|
20230927,182800,330134746,944,944,944,944,0
|
|
20230927,182700,330134746,944,944,944,944,46455
|
|
20230927,182600,330134746,944,944,944,944,0
|
|
20230927,182500,330134746,944,944,944,944,0
|
|
20230927,182400,330134746,944,944,944,944,0
|
|
20230927,182300,330134746,944,944,944,944,0
|
|
20230927,182200,330134746,944,944,944,944,0
|
|
20230927,182100,330134746,944,944,944,944,0
|
|
20230927,182000,330134746,944,944,944,944,0
|
|
20230927,181900,330134746,944,944,944,944,0
|
|
20230927,181800,330134746,944,944,944,944,0
|
|
20230927,181700,330134746,944,944,944,944,0
|
|
20230927,181600,330134746,944,944,944,944,0
|
|
20230927,181500,330134746,944,944,944,944,0
|
|
20230927,181400,330134746,944,944,944,944,0
|
|
20230927,181300,330134746,944,944,944,944,0
|
|
20230927,181200,330134746,944,944,944,944,0
|
|
20230927,181100,330134746,944,944,944,944,0
|
|
20230927,181000,330134746,944,944,944,944,0
|
|
20230927,180900,330134746,944,944,944,944,0
|
|
20230927,180800,330134746,944,944,944,944,0
|
|
20230927,180700,330134746,944,944,944,944,0
|
|
20230927,180600,330134746,944,944,944,944,0
|
|
20230927,180500,330134746,944,944,944,944,0
|
|
20230927,180400,330134746,944,944,944,944,0
|
|
20230927,180300,330134746,944,944,944,944,0
|
|
20230927,180200,330134746,944,944,944,944,0
|
|
20230927,180100,330134746,944,944,944,944,0
|
|
20230927,180000,330134746,944,944,944,944,0
|
|
20230927,175900,330134746,944,944,944,944,0
|
|
20230927,175800,330134746,944,944,944,944,0
|
|
20230927,175700,330134746,944,944,944,944,46455
|
|
20230927,175600,330134746,944,944,944,944,0
|
|
20230927,175500,330134746,944,944,944,944,0
|
|
20230927,175400,330134746,944,944,944,944,0
|
|
20230927,175300,330134746,944,944,944,944,0
|
|
20230927,175200,330134746,944,944,944,944,0
|
|
20230927,175100,330134746,944,944,944,944,0
|
|
20230927,175000,330134746,944,944,944,944,0
|
|
20230927,174900,330134746,944,944,944,944,0
|
|
20230927,174800,330134746,944,944,944,944,0
|
|
20230927,174700,330134746,944,944,944,944,0
|
|
20230927,174600,330134746,944,944,944,944,0
|
|
20230927,174500,330134746,944,944,944,944,0
|
|
20230927,174400,330134746,944,944,944,944,0
|
|
20230927,174300,330134746,944,944,944,944,0
|
|
20230927,174200,330134746,944,944,944,944,0
|
|
20230927,174100,330134746,944,944,944,944,0
|
|
20230927,174000,330134746,944,944,944,944,0
|
|
20230927,173900,330134746,944,944,944,944,0
|
|
20230927,173800,330134746,944,944,944,944,0
|
|
20230927,173700,330134746,944,944,944,944,0
|
|
20230927,173600,330134746,944,944,944,944,0
|
|
20230927,173500,330134746,944,944,944,944,0
|
|
20230927,173400,330134746,944,944,944,944,0
|
|
20230927,173300,330134746,944,944,944,944,0
|
|
20230927,173200,330134746,944,944,944,944,0
|
|
20230927,173100,330134746,944,944,944,944,0
|
|
20230927,173000,330134746,944,944,944,944,0
|
|
20230927,172900,330134746,944,944,944,944,0
|
|
20230927,172800,330134746,944,944,944,944,0
|
|
20230927,172700,330134746,944,944,944,944,46455
|
|
20230927,172600,330134746,944,944,944,944,0
|
|
20230927,172500,330134746,944,944,944,944,0
|
|
20230927,172400,330134746,944,944,944,944,0
|
|
20230927,172300,330134746,944,944,944,944,0
|
|
20230927,172200,330134746,944,944,944,944,0
|
|
20230927,172100,330134746,944,944,944,944,0
|
|
20230927,172000,330134746,944,944,944,944,0
|
|
20230927,171900,330134746,944,944,944,944,0
|
|
20230927,171800,330134746,944,944,944,944,0
|
|
20230927,171700,330134746,944,944,944,944,0
|
|
20230927,171600,330134746,944,944,944,944,0
|
|
20230927,171500,330134746,944,944,944,944,0
|
|
20230927,171400,330134746,944,944,944,944,0
|
|
20230927,171300,330134746,944,944,944,944,0
|
|
20230927,171200,330134746,944,944,944,944,0
|
|
20230927,171100,330134746,944,944,944,944,0
|
|
20230927,171000,330134746,944,944,944,944,0
|
|
20230927,170900,330134746,944,944,944,944,0
|
|
20230927,170800,330134746,944,944,944,944,0
|
|
20230927,170700,330134746,944,944,944,944,0
|
|
20230927,170600,330134746,944,944,944,944,0
|
|
20230927,170500,330134746,944,944,944,944,0
|
|
20230927,170400,330134746,944,944,944,944,0
|
|
20230927,170300,330134746,944,944,944,944,0
|
|
20230927,170200,330134746,944,944,944,944,0
|
|
20230927,170100,330134746,944,944,944,944,0
|
|
20230927,170000,330134746,944,944,944,944,0
|
|
20230927,165900,330134746,944,944,944,944,0
|
|
20230927,165800,330134746,944,944,944,944,0
|
|
20230927,165700,330134746,944,944,944,944,46455
|
|
20230927,165600,330134746,944,944,944,944,0
|
|
20230927,165500,330134746,944,944,944,944,0
|
|
20230927,165400,330134746,944,944,944,944,0
|
|
20230927,165300,330134746,944,944,944,944,0
|
|
20230927,165200,330134746,944,944,944,944,0
|
|
20230927,165100,330134746,944,944,944,944,0
|
|
20230927,165000,330134746,944,944,944,944,0
|
|
20230927,164900,330134746,944,944,944,944,0
|
|
20230927,164800,330134746,944,944,944,944,0
|
|
20230927,164700,330134746,944,944,944,944,0
|
|
20230927,164600,330134746,944,944,944,944,0
|
|
20230927,164500,330134746,944,944,944,944,0
|
|
20230927,164400,330134746,944,944,944,944,0
|
|
20230927,164300,330134746,944,944,944,944,0
|
|
20230927,164200,330134746,944,944,944,944,0
|
|
20230927,164100,330134746,944,944,944,944,0
|
|
20230927,164000,330134746,944,944,944,944,0
|
|
20230927,163900,330134746,944,944,944,944,0
|
|
20230927,163800,330134746,944,944,944,944,0
|
|
20230927,163700,330134746,944,944,944,944,0
|
|
20230927,163600,330134746,944,944,944,944,0
|
|
20230927,163500,330134746,944,944,944,944,0
|
|
20230927,163400,330134746,944,944,944,944,0
|
|
20230927,163300,330134746,944,944,944,944,0
|
|
20230927,163200,330134746,944,944,944,944,0
|
|
20230927,163100,330134746,944,944,944,944,0
|
|
20230927,163000,330134746,944,944,944,944,0
|
|
20230927,162900,330134746,944,944,944,944,0
|
|
20230927,162800,330134746,944,944,944,944,0
|
|
20230927,162700,330134746,944,944,944,944,46455
|
|
20230927,162600,330134746,944,944,944,944,0
|
|
20230927,162500,330134746,944,944,944,944,0
|
|
20230927,162400,330134746,944,944,944,944,0
|
|
20230927,162300,330134746,944,944,944,944,0
|
|
20230927,162200,330134746,944,944,944,944,0
|
|
20230927,162100,330134746,944,944,944,944,0
|
|
20230927,162000,330134746,944,944,944,944,0
|
|
20230927,161900,330134746,944,944,944,944,0
|
|
20230927,161800,330134746,944,944,944,944,0
|
|
20230927,161700,330134746,944,944,944,944,0
|
|
20230927,161600,330134746,944,944,944,944,0
|
|
20230927,161500,330134746,944,944,944,944,0
|
|
20230927,161400,330134746,944,944,944,944,0
|
|
20230927,161300,330134746,944,944,944,944,0
|
|
20230927,161200,330134746,944,944,944,944,0
|
|
20230927,161100,330134746,944,944,944,944,0
|
|
20230927,161000,330134746,944,944,944,944,0
|
|
20230927,160900,330134746,944,944,944,944,0
|
|
20230927,160800,330134746,944,944,944,944,0
|
|
20230927,160700,330134746,944,944,944,944,0
|
|
20230927,160600,330134746,944,944,944,944,0
|
|
20230927,160500,330134746,944,944,944,944,0
|
|
20230927,160400,330134746,944,944,944,944,0
|
|
20230927,160300,330134746,944,944,944,944,0
|
|
20230927,160200,330134746,944,944,944,944,0
|
|
20230927,160100,330134746,944,944,944,944,0
|
|
20230927,160000,330134746,944,944,944,944,0
|
|
20230927,155900,330134746,944,944,944,944,0
|
|
20230927,155800,330134746,944,944,944,944,0
|
|
20230927,155700,330134746,944,944,944,944,46455
|
|
20230927,155600,330134746,944,944,944,944,0
|
|
20230927,155500,330134746,944,944,944,944,0
|
|
20230927,155400,330134746,944,944,944,944,0
|
|
20230927,155300,330134746,944,944,944,944,0
|
|
20230927,155200,330134746,944,944,944,944,0
|
|
20230927,155100,330134746,944,944,944,944,0
|
|
20230927,155000,330134746,944,944,944,944,0
|
|
20230927,154900,330134746,944,944,944,944,0
|
|
20230927,154800,330134746,944,944,944,944,0
|
|
20230927,154700,330134746,944,944,944,944,0
|
|
20230927,154600,330134746,944,944,944,944,0
|
|
20230927,154500,330134746,944,944,944,944,0
|
|
20230927,154400,330134746,944,944,944,944,0
|
|
20230927,154300,330134746,944,944,944,944,0
|
|
20230927,154200,330134746,944,944,944,944,0
|
|
20230927,154100,330134746,944,944,944,944,0
|
|
20230927,154000,330134746,944,944,944,944,0
|
|
20230927,153900,330134746,944,944,944,944,0
|
|
20230927,153800,330134746,944,944,944,944,0
|
|
20230927,153700,330134746,944,944,944,944,0
|
|
20230927,153600,330134746,944,944,944,944,0
|
|
20230927,153500,330134746,944,944,944,944,0
|
|
20230927,153400,330134746,944,944,944,944,0
|
|
20230927,153300,330134746,944,944,944,944,0
|
|
20230927,153200,330134746,944,944,944,944,0
|
|
20230927,153100,330134746,944,944,944,944,0
|
|
20230927,153000,330134746,944,944,944,944,46455
|
|
20230927,152900,286281226,947,947,947,947,0
|
|
20230927,152800,286281226,947,947,947,947,0
|
|
20230927,152700,286281226,947,947,947,947,0
|
|
20230927,152600,286281226,947,947,947,947,0
|
|
20230927,152500,286281226,947,947,947,947,0
|
|
20230927,152400,286281226,947,947,947,947,0
|
|
20230927,152300,286281226,947,947,947,947,0
|
|
20230927,152200,286281226,947,947,947,947,0
|
|
20230927,152100,286281226,947,947,947,947,0
|
|
20230927,152000,286281226,947,947,947,947,0
|
|
20230927,151900,286281226,947,933,947,929,11366
|
|
20230927,151800,275576853,931,922,941,915,20459
|
|
20230927,151700,256459776,922,928,937,919,8540
|
|
20230927,151600,248508331,930,914,930,897,10504
|
|
20230927,151500,238795711,923,920,925,915,430
|
|
20230927,151400,238401104,918,924,925,869,4752
|
|
20230927,151300,234131560,915,915,924,915,962
|
|
20230927,151200,233250878,916,917,924,911,1259
|
|
20230927,151100,232099326,928,917,928,915,86
|
|
20230927,151000,232020088,918,919,928,915,1167
|
|
20230927,150900,230945245,925,913,929,912,6856
|
|
20230927,150800,224616881,912,908,921,907,5859
|
|
20230927,150700,219254106,908,907,918,907,3576
|
|
20230927,150600,216004885,906,904,917,904,4644
|
|
20230927,150500,211783106,904,898,910,898,1478
|
|
20230927,150400,210443891,898,896,901,895,1665
|
|
20230927,150300,208948322,896,900,909,889,5733
|
|
20230927,150200,203763152,901,901,901,901,32
|
|
20230927,150100,203734320,901,890,901,890,4937
|
|
20230927,150000,199307333,889,889,889,889,396
|
|
20230927,145900,198955289,889,889,889,889,33
|
|
20230927,145800,198925952,889,889,889,889,232
|
|
20230927,145700,198719704,889,888,897,888,6384
|
|
20230927,145600,193013653,889,887,889,887,1448
|
|
20230927,145500,191727723,888,889,889,888,985
|
|
20230927,145400,190853011,889,890,890,884,40
|
|
20230927,145300,190817454,890,890,890,890,33
|
|
20230927,145200,190788084,890,890,890,890,32
|
|
20230927,145100,190759604,890,885,890,885,33
|
|
20230927,145000,190730394,885,884,890,884,13695
|
|
20230927,144900,178583496,884,884,884,884,32
|
|
20230927,144800,178555208,885,885,885,885,32
|
|
20230927,144700,178526888,885,884,885,884,613
|
|
20230927,144600,177984433,884,879,884,879,660
|
|
20230927,144500,177402041,880,880,880,880,32
|
|
20230927,144400,177373881,881,879,881,879,2295
|
|
20230927,144300,175353750,880,880,880,880,32
|
|
20230927,144200,175325590,875,877,885,875,15606
|
|
20230927,144100,161567298,875,876,876,875,532
|
|
20230927,144000,161101298,877,876,877,876,1768
|
|
20230927,143900,159551399,875,875,875,875,618
|
|
20230927,143800,159010649,875,873,875,873,2481
|
|
20230927,143700,156841431,873,873,874,873,533
|
|
20230927,143600,156376090,873,873,873,873,1108
|
|
20230927,143500,155408806,872,872,872,872,980
|
|
20230927,143400,154554246,872,873,873,871,151
|
|
20230927,143300,154422548,873,873,873,873,33
|
|
20230927,143200,154393739,874,872,874,871,431
|
|
20230927,143100,154017480,873,873,873,873,32
|
|
20230927,143000,153989544,873,873,873,873,33
|
|
20230927,142900,153960735,873,873,873,873,32
|
|
20230927,142800,153932799,873,873,873,873,34
|
|
20230927,142700,153903117,873,873,873,873,33
|
|
20230927,142600,153874308,872,872,872,872,555
|
|
20230927,142500,153390348,872,872,872,872,33
|
|
20230927,142400,153361572,866,873,873,865,10663
|
|
20230927,142300,144120429,869,869,869,869,0
|
|
20230927,142200,144120429,869,873,873,869,1812
|
|
20230927,142100,142539021,874,874,874,874,110
|
|
20230927,142000,142442881,873,873,873,873,0
|
|
20230927,141900,142442881,873,873,873,873,0
|
|
20230927,141800,142442881,873,874,874,873,1666
|
|
20230927,141700,140988462,874,874,874,874,0
|
|
20230927,141600,140988462,874,874,874,874,511
|
|
20230927,141500,140541848,874,874,874,874,0
|
|
20230927,141400,140541848,874,874,874,874,0
|
|
20230927,141300,140541848,874,874,874,874,0
|
|
20230927,141200,140541848,874,874,874,874,111
|
|
20230927,141100,140444834,873,873,873,873,238
|
|
20230927,141000,140237060,873,873,874,873,2867
|
|
20230927,140900,137734129,872,872,872,872,0
|
|
20230927,140800,137734129,872,872,872,872,0
|
|
20230927,140700,137734129,872,872,872,872,10
|
|
20230927,140600,137725409,872,872,872,872,0
|
|
20230927,140500,137725409,872,872,872,872,0
|
|
20230927,140400,137725409,872,872,872,872,0
|
|
20230927,140300,137725409,872,872,872,872,1
|
|
20230927,140200,137724537,869,874,874,868,10336
|
|
20230927,140100,128723084,875,875,875,875,40
|
|
20230927,140000,128688084,876,876,876,876,0
|
|
20230927,135900,128688084,876,876,876,876,0
|
|
20230927,135800,128688084,876,876,876,876,0
|
|
20230927,135700,128688084,876,876,876,876,1
|
|
20230927,135600,128687208,875,875,875,875,0
|
|
20230927,135500,128687208,875,875,875,875,0
|
|
20230927,135400,128687208,875,875,875,875,0
|
|
20230927,135300,128687208,875,875,875,875,0
|
|
20230927,135200,128687208,875,875,875,875,8
|
|
20230927,135100,128680208,873,873,873,873,158
|
|
20230927,135000,128542274,873,873,873,873,0
|
|
20230927,134900,128542274,873,873,873,873,0
|
|
20230927,134800,128542274,873,873,873,873,0
|
|
20230927,134700,128542274,873,873,873,873,415
|
|
20230927,134600,128179979,875,875,875,875,1
|
|
20230927,134500,128179104,873,873,873,873,0
|
|
20230927,134400,128179104,873,873,873,873,0
|
|
20230927,134300,128179104,873,873,873,873,0
|
|
20230927,134200,128179104,873,873,873,873,0
|
|
20230927,134100,128179104,873,873,873,873,0
|
|
20230927,134000,128179104,873,873,873,873,0
|
|
20230927,133900,128179104,873,873,873,873,1857
|
|
20230927,133800,126557943,873,873,873,873,200
|
|
20230927,133700,126383343,875,875,875,875,200
|
|
20230927,133600,126208343,875,875,875,875,0
|
|
20230927,133500,126208343,875,875,875,875,0
|
|
20230927,133400,126208343,875,875,875,875,0
|
|
20230927,133300,126208343,875,875,875,875,0
|
|
20230927,133200,126208343,875,875,875,875,0
|
|
20230927,133100,126208343,875,875,875,875,0
|
|
20230927,133000,126208343,875,874,875,874,200
|
|
20230927,132900,126033542,872,872,872,872,0
|
|
20230927,132800,126033542,872,872,872,872,102
|
|
20230927,132700,125944598,874,874,874,874,0
|
|
20230927,132600,125944598,874,874,874,874,0
|
|
20230927,132500,125944598,874,874,874,874,0
|
|
20230927,132400,125944598,874,874,874,874,0
|
|
20230927,132300,125944598,874,874,874,874,0
|
|
20230927,132200,125944598,874,874,874,874,0
|
|
20230927,132100,125944598,874,874,874,874,0
|
|
20230927,132000,125944598,874,874,874,874,0
|
|
20230927,131900,125944598,874,874,874,874,0
|
|
20230927,131800,125944598,874,874,874,874,0
|
|
20230927,131700,125944598,874,874,874,874,0
|
|
20230927,131600,125944598,874,874,874,874,0
|
|
20230927,131500,125944598,874,874,874,874,0
|
|
20230927,131400,125944598,874,874,874,874,1
|
|
20230927,131300,125943724,870,870,870,870,0
|
|
20230927,131200,125943724,870,870,870,870,0
|
|
20230927,131100,125943724,870,873,873,870,3727
|
|
20230927,131000,122695405,875,875,875,875,0
|
|
20230927,130900,122695405,875,875,875,875,0
|
|
20230927,130800,122695405,875,875,875,875,0
|
|
20230927,130700,122695405,875,875,875,875,0
|
|
20230927,130600,122695405,875,875,875,875,0
|
|
20230927,130500,122695405,875,875,875,875,1
|
|
20230927,130400,122694530,875,875,875,875,0
|
|
20230927,130300,122694530,875,875,875,875,0
|
|
20230927,130200,122694530,875,875,875,875,0
|
|
20230927,130100,122694530,875,875,875,875,0
|
|
20230927,130000,122694530,875,875,875,875,0
|
|
20230927,125900,122694530,875,875,875,875,0
|
|
20230927,125800,122694530,875,875,875,875,171
|
|
20230927,125700,122544905,875,875,875,875,552
|
|
20230927,125600,122061905,875,875,875,875,0
|
|
20230927,125500,122061905,875,875,875,875,0
|
|
20230927,125400,122061905,875,875,875,875,10
|
|
20230927,125300,122053155,876,875,876,875,215
|
|
20230927,125200,121865026,875,875,875,875,500
|
|
20230927,125100,121427526,876,876,876,876,0
|
|
20230927,125000,121427526,876,876,876,876,125
|
|
20230927,124900,121318026,876,876,876,876,0
|
|
20230927,124800,121318026,876,876,876,876,52
|
|
20230927,124700,121272474,876,876,876,876,1
|
|
20230927,124600,121271598,875,875,875,875,0
|
|
20230927,124500,121271598,875,875,875,875,2096
|
|
20230927,124400,119437598,875,875,875,875,0
|
|
20230927,124300,119437598,875,875,875,875,65
|
|
20230927,124200,119380723,875,875,875,875,0
|
|
20230927,124100,119380723,875,875,875,875,0
|
|
20230927,124000,119380723,875,875,875,875,0
|
|
20230927,123900,119380723,875,875,875,875,12
|
|
20230927,123800,119370223,875,875,875,875,0
|
|
20230927,123700,119370223,875,875,875,875,0
|
|
20230927,123600,119370223,875,875,875,875,0
|
|
20230927,123500,119370223,875,875,875,875,12
|
|
20230927,123400,119359723,875,875,875,875,4
|
|
20230927,123300,119356223,874,874,874,874,53
|
|
20230927,123200,119309901,873,873,873,873,0
|
|
20230927,123100,119309901,873,873,873,873,0
|
|
20230927,123000,119309901,873,873,873,873,15
|
|
20230927,122900,119296806,872,872,872,872,0
|
|
20230927,122800,119296806,872,871,872,871,537
|
|
20230927,122700,118828632,872,872,872,872,12
|
|
20230927,122600,118818168,872,872,872,872,0
|
|
20230927,122500,118818168,872,872,872,872,0
|
|
20230927,122400,118818168,872,872,872,872,0
|
|
20230927,122300,118818168,872,872,872,872,0
|
|
20230927,122200,118818168,872,872,872,872,10
|
|
20230927,122100,118809448,872,868,872,868,18
|
|
20230927,122000,118793820,868,868,868,868,0
|
|
20230927,121900,118793820,868,868,868,868,0
|
|
20230927,121800,118793820,868,870,870,868,5000
|
|
20230927,121700,114450818,870,870,870,870,0
|
|
20230927,121600,114450818,870,870,870,870,0
|
|
20230927,121500,114450818,870,870,870,870,889
|
|
20230927,121400,113677388,869,869,869,869,0
|
|
20230927,121300,113677388,869,869,869,869,84
|
|
20230927,121200,113604392,870,870,870,870,50
|
|
20230927,121100,113560892,870,870,870,870,1000
|
|
20230927,121000,112690892,871,871,871,871,280
|
|
20230927,120900,112447012,870,870,870,870,0
|
|
20230927,120800,112447012,870,870,870,870,0
|
|
20230927,120700,112447012,870,870,870,870,0
|
|
20230927,120600,112447012,870,870,870,870,62
|
|
20230927,120500,112393072,869,868,869,868,4278
|
|
20230927,120400,108677955,868,869,869,868,3443
|
|
20230927,120300,105686208,869,870,870,869,716
|
|
20230927,120200,105063334,870,870,870,870,102
|
|
20230927,120100,104974594,871,871,871,871,0
|
|
20230927,120000,104974594,871,871,871,871,0
|
|
20230927,115900,104974594,871,871,871,871,720
|
|
20230927,115800,104347474,872,872,872,872,0
|
|
20230927,115700,104347474,872,872,872,872,2100
|
|
20230927,115600,102516274,872,876,876,872,3260
|
|
20230927,115500,99672315,878,878,878,878,0
|
|
20230927,115400,99672315,878,878,878,878,0
|
|
20230927,115300,99672315,878,878,878,878,1
|
|
20230927,115200,99671437,879,879,879,879,0
|
|
20230927,115100,99671437,879,879,879,879,0
|
|
20230927,115000,99671437,879,879,879,879,0
|
|
20230927,114900,99671437,879,879,879,879,0
|
|
20230927,114800,99671437,879,879,879,879,0
|
|
20230927,114700,99671437,879,879,879,879,0
|
|
20230927,114600,99671437,879,879,879,879,0
|
|
20230927,114500,99671437,879,879,879,879,0
|
|
20230927,114400,99671437,879,879,879,879,228
|
|
20230927,114300,99471025,879,879,879,879,0
|
|
20230927,114200,99471025,879,879,879,879,1
|
|
20230927,114100,99470146,877,877,877,877,0
|
|
20230927,114000,99470146,877,877,877,877,0
|
|
20230927,113900,99470146,877,877,877,877,0
|
|
20230927,113800,99470146,877,877,877,877,28
|
|
20230927,113700,99445590,878,878,878,878,0
|
|
20230927,113600,99445590,878,878,878,878,0
|
|
20230927,113500,99445590,878,878,878,878,0
|
|
20230927,113400,99445590,878,878,878,878,0
|
|
20230927,113300,99445590,878,878,878,878,1
|
|
20230927,113200,99444712,879,879,879,879,1
|
|
20230927,113100,99443833,882,882,882,882,0
|
|
20230927,113000,99443833,882,882,882,882,0
|
|
20230927,112900,99443833,882,882,882,882,0
|
|
20230927,112800,99443833,882,882,882,882,0
|
|
20230927,112700,99443833,882,882,882,882,0
|
|
20230927,112600,99443833,882,882,882,882,0
|
|
20230927,112500,99443833,882,873,882,873,12904
|
|
20230927,112400,88090352,873,873,873,873,0
|
|
20230927,112300,88090352,873,873,873,873,0
|
|
20230927,112200,88090352,873,875,875,873,984
|
|
20230927,112100,87231180,876,876,876,876,1
|
|
20230927,112000,87230304,875,875,875,875,0
|
|
20230927,111900,87230304,875,877,877,875,106
|
|
20230927,111800,87137534,877,877,877,877,0
|
|
20230927,111700,87137534,877,877,877,877,0
|
|
20230927,111600,87137534,877,877,877,876,3
|
|
20230927,111500,87134904,876,876,876,876,516
|
|
20230927,111400,86682888,877,878,878,877,67
|
|
20230927,111300,86624069,877,877,877,877,0
|
|
20230927,111200,86624069,877,877,877,877,0
|
|
20230927,111100,86624069,877,877,877,877,440
|
|
20230927,111000,86238189,879,879,879,879,0
|
|
20230927,110900,86238189,879,879,879,879,0
|
|
20230927,110800,86238189,879,878,879,878,758
|
|
20230927,110700,85572658,878,878,878,878,0
|
|
20230927,110600,85572658,878,878,878,878,379
|
|
20230927,110500,85239896,878,878,878,878,1
|
|
20230927,110400,85239018,877,877,877,877,0
|
|
20230927,110300,85239018,877,877,877,877,0
|
|
20230927,110200,85239018,877,877,877,877,1500
|
|
20230927,110100,83923518,877,877,877,877,0
|
|
20230927,110000,83923518,877,877,877,877,0
|
|
20230927,105900,83923518,877,877,877,877,0
|
|
20230927,105800,83923518,877,877,877,877,7
|
|
20230927,105700,83917379,877,877,877,877,0
|
|
20230927,105600,83917379,877,877,877,877,0
|
|
20230927,105500,83917379,877,877,877,877,2000
|
|
20230927,105400,82163379,877,874,877,874,604
|
|
20230927,105300,81634275,874,874,874,874,0
|
|
20230927,105200,81634275,874,874,874,874,1
|
|
20230927,105100,81633401,874,874,874,874,0
|
|
20230927,105000,81633401,874,874,874,874,0
|
|
20230927,104900,81633401,874,874,874,874,0
|
|
20230927,104800,81633401,874,874,874,874,0
|
|
20230927,104700,81633401,874,874,874,874,0
|
|
20230927,104600,81633401,874,874,874,874,0
|
|
20230927,104500,81633401,874,874,874,874,1
|
|
20230927,104400,81632527,873,873,873,873,0
|
|
20230927,104300,81632527,873,873,873,873,5
|
|
20230927,104200,81628162,873,873,873,873,0
|
|
20230927,104100,81628162,873,873,873,873,0
|
|
20230927,104000,81628162,873,873,873,873,0
|
|
20230927,103900,81628162,873,873,873,873,0
|
|
20230927,103800,81628162,873,873,873,873,0
|
|
20230927,103700,81628162,873,873,873,873,750
|
|
20230927,103600,80973412,873,873,873,872,118
|
|
20230927,103500,80870494,873,873,873,873,0
|
|
20230927,103400,80870494,873,873,873,873,0
|
|
20230927,103300,80870494,873,873,873,873,0
|
|
20230927,103200,80870494,873,873,873,873,748
|
|
20230927,103100,80217490,873,873,873,873,290
|
|
20230927,103000,79964320,872,872,872,872,0
|
|
20230927,102900,79964320,872,872,872,872,0
|
|
20230927,102800,79964320,872,872,872,872,2
|
|
20230927,102700,79962576,873,873,873,873,0
|
|
20230927,102600,79962576,873,873,873,873,0
|
|
20230927,102500,79962576,873,873,873,873,0
|
|
20230927,102400,79962576,873,873,873,873,200
|
|
20230927,102300,79787976,873,873,873,873,0
|
|
20230927,102200,79787976,873,871,873,871,2001
|
|
20230927,102100,78045103,870,871,871,870,2
|
|
20230927,102000,78043362,871,871,871,871,0
|
|
20230927,101900,78043362,871,873,873,871,114
|
|
20230927,101800,77943868,873,872,880,872,21
|
|
20230927,101700,77925485,872,872,872,872,0
|
|
20230927,101600,77925485,872,872,872,872,0
|
|
20230927,101500,77925485,872,872,872,872,1
|
|
20230927,101400,77924613,871,871,871,871,1
|
|
20230927,101300,77923742,870,870,870,870,0
|
|
20230927,101200,77923742,870,869,870,869,347
|
|
20230927,101100,77622148,869,869,869,869,1
|
|
20230927,101000,77621279,872,872,872,872,0
|
|
20230927,100900,77621279,872,870,884,870,8782
|
|
20230927,100800,69929534,870,870,870,870,10
|
|
20230927,100700,69920834,870,870,870,870,0
|
|
20230927,100600,69920834,870,870,870,870,1
|
|
20230927,100500,69919964,865,870,870,865,21
|
|
20230927,100400,69901699,870,866,870,865,2175
|
|
20230927,100300,68018319,866,869,869,866,9595
|
|
20230927,100200,59702874,869,871,871,869,6046
|
|
20230927,100100,54441834,872,872,872,872,0
|
|
20230927,100000,54441834,872,872,872,872,0
|
|
20230927,095900,54441834,872,872,872,872,23
|
|
20230927,095800,54421778,872,872,872,871,446
|
|
20230927,095700,54032874,873,873,873,873,0
|
|
20230927,095600,54032874,873,872,873,872,1233
|
|
20230927,095500,52957696,871,872,872,871,300
|
|
20230927,095400,52696373,871,871,871,871,502
|
|
20230927,095300,52259131,871,871,871,871,1096
|
|
20230927,095200,51304515,871,871,871,871,0
|
|
20230927,095100,51304515,871,871,871,871,300
|
|
20230927,095000,51043215,873,872,881,872,751
|
|
20230927,094900,50385886,872,872,872,872,50
|
|
20230927,094800,50342286,872,872,872,872,68
|
|
20230927,094700,50282990,872,872,872,872,1390
|
|
20230927,094600,49070910,879,879,879,872,104
|
|
20230927,094500,48980191,879,879,879,879,0
|
|
20230927,094400,48980191,879,879,879,879,1
|
|
20230927,094300,48979312,874,879,879,873,4920
|
|
20230927,094200,44682602,879,879,879,879,20
|
|
20230927,094100,44665022,872,878,878,872,7463
|
|
20230927,094000,38149239,876,879,879,876,2180
|
|
20230927,093900,36233402,879,879,879,879,1
|
|
20230927,093800,36232523,879,879,879,879,1
|
|
20230927,093700,36231644,880,880,880,880,1
|
|
20230927,093600,36230764,880,880,880,880,8
|
|
20230927,093500,36223724,877,877,877,877,5695
|
|
20230927,093400,31229209,876,876,876,876,0
|
|
20230927,093300,31229209,876,874,876,874,837
|
|
20230927,093200,30497395,874,874,874,874,0
|
|
20230927,093100,30497395,874,874,874,874,0
|
|
20230927,093000,30497395,874,874,874,874,0
|
|
20230927,092900,30497395,874,874,874,874,2091
|
|
20230927,092800,28669861,875,877,877,875,1101
|
|
20230927,092700,27705486,877,877,877,877,1
|
|
20230927,092600,27704609,875,875,875,875,441
|
|
20230927,092500,27318734,875,876,876,875,4073
|
|
20230927,092400,23751853,877,877,877,877,326
|
|
20230927,092300,23465951,877,877,877,877,0
|
|
20230927,092200,23465951,877,877,877,877,1000
|
|
20230927,092100,22588951,877,877,877,877,505
|
|
20230927,092000,22146066,877,876,877,876,136
|
|
20230927,091900,22026871,874,874,875,874,455
|
|
20230927,091800,21629198,874,879,879,874,1614
|
|
20230927,091700,20217012,879,879,879,879,13
|
|
20230927,091600,20205585,880,880,880,880,1
|
|
20230927,091500,20204705,880,872,880,872,2986
|
|
20230927,091400,17596145,872,872,872,871,2844
|
|
20230927,091300,15117177,872,872,872,872,543
|
|
20230927,091200,14643681,872,873,873,872,1651
|
|
20230927,091100,13203608,874,873,874,872,1875
|
|
20230927,091000,11564983,873,873,877,873,2284
|
|
20230927,090900,9571031,879,873,879,873,2469
|
|
20230927,090800,7406417,873,869,873,869,507
|
|
20230927,090700,6965121,871,865,871,865,304
|
|
20230927,090600,6701261,865,870,870,865,64
|
|
20230927,090500,6645891,863,871,871,863,4598
|
|
20230927,090400,2662623,868,868,868,868,0
|
|
20230927,090300,2662623,868,875,875,868,67
|
|
20230927,090200,2604460,868,868,868,868,85
|
|
20230927,090100,2530680,878,879,879,877,901
|
|
20230927,090000,1739303,879,871,879,868,2000
|