592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184900,20557357,472,472,472,472,1122
|
|
20230925,184800,20557357,472,472,472,472,0
|
|
20230925,184700,20557357,472,472,472,472,0
|
|
20230925,184600,20557357,472,472,472,472,0
|
|
20230925,184500,20557357,472,472,472,472,0
|
|
20230925,184400,20557357,472,472,472,472,0
|
|
20230925,184300,20557357,472,472,472,472,0
|
|
20230925,184200,20557357,472,472,472,472,0
|
|
20230925,184100,20557357,472,472,472,472,0
|
|
20230925,184000,20557357,472,472,472,472,0
|
|
20230925,183900,20557357,472,472,472,472,0
|
|
20230925,183800,20557357,472,472,472,472,0
|
|
20230925,183700,20557357,472,472,472,472,0
|
|
20230925,183600,20557357,472,472,472,472,0
|
|
20230925,183500,20557357,472,472,472,472,0
|
|
20230925,183400,20557357,472,472,472,472,0
|
|
20230925,183300,20557357,472,472,472,472,0
|
|
20230925,183200,20557357,472,472,472,472,0
|
|
20230925,183100,20557357,472,472,472,472,0
|
|
20230925,183000,20557357,472,472,472,472,0
|
|
20230925,182900,20557357,472,472,472,472,0
|
|
20230925,182800,20557357,472,472,472,472,0
|
|
20230925,182700,20557357,472,472,472,472,0
|
|
20230925,182600,20557357,472,472,472,472,0
|
|
20230925,182500,20557357,472,472,472,472,0
|
|
20230925,182400,20557357,472,472,472,472,0
|
|
20230925,182300,20557357,472,472,472,472,0
|
|
20230925,182200,20557357,472,472,472,472,0
|
|
20230925,182100,20557357,472,472,472,472,0
|
|
20230925,182000,20557357,472,472,472,472,0
|
|
20230925,181900,20557357,472,472,472,472,1122
|
|
20230925,181800,20557357,472,472,472,472,0
|
|
20230925,181700,20557357,472,472,472,472,0
|
|
20230925,181600,20557357,472,472,472,472,0
|
|
20230925,181500,20557357,472,472,472,472,0
|
|
20230925,181400,20557357,472,472,472,472,0
|
|
20230925,181300,20557357,472,472,472,472,0
|
|
20230925,181200,20557357,472,472,472,472,0
|
|
20230925,181100,20557357,472,472,472,472,0
|
|
20230925,181000,20557357,472,472,472,472,0
|
|
20230925,180900,20557357,472,472,472,472,0
|
|
20230925,180800,20557357,472,472,472,472,0
|
|
20230925,180700,20557357,472,472,472,472,0
|
|
20230925,180600,20557357,472,472,472,472,0
|
|
20230925,180500,20557357,472,472,472,472,0
|
|
20230925,180400,20557357,472,472,472,472,0
|
|
20230925,180300,20557357,472,472,472,472,0
|
|
20230925,180200,20557357,472,472,472,472,0
|
|
20230925,180100,20557357,472,472,472,472,0
|
|
20230925,180000,20557357,472,472,472,472,0
|
|
20230925,175900,20557357,472,472,472,472,0
|
|
20230925,175800,20557357,472,472,472,472,0
|
|
20230925,175700,20557357,472,472,472,472,0
|
|
20230925,175600,20557357,472,472,472,472,0
|
|
20230925,175500,20557357,472,472,472,472,0
|
|
20230925,175400,20557357,472,472,472,472,0
|
|
20230925,175300,20557357,472,472,472,472,0
|
|
20230925,175200,20557357,472,472,472,472,0
|
|
20230925,175100,20557357,472,472,472,472,0
|
|
20230925,175000,20557357,472,472,472,472,0
|
|
20230925,174900,20557357,472,472,472,472,1122
|
|
20230925,174800,20557357,472,472,472,472,0
|
|
20230925,174700,20557357,472,472,472,472,0
|
|
20230925,174600,20557357,472,472,472,472,0
|
|
20230925,174500,20557357,472,472,472,472,0
|
|
20230925,174400,20557357,472,472,472,472,0
|
|
20230925,174300,20557357,472,472,472,472,0
|
|
20230925,174200,20557357,472,472,472,472,0
|
|
20230925,174100,20557357,472,472,472,472,0
|
|
20230925,174000,20557357,472,472,472,472,0
|
|
20230925,173900,20557357,472,472,472,472,0
|
|
20230925,173800,20557357,472,472,472,472,0
|
|
20230925,173700,20557357,472,472,472,472,0
|
|
20230925,173600,20557357,472,472,472,472,0
|
|
20230925,173500,20557357,472,472,472,472,0
|
|
20230925,173400,20557357,472,472,472,472,0
|
|
20230925,173300,20557357,472,472,472,472,0
|
|
20230925,173200,20557357,472,472,472,472,0
|
|
20230925,173100,20557357,472,472,472,472,0
|
|
20230925,173000,20557357,472,472,472,472,0
|
|
20230925,172900,20557357,472,472,472,472,0
|
|
20230925,172800,20557357,472,472,472,472,0
|
|
20230925,172700,20557357,472,472,472,472,0
|
|
20230925,172600,20557357,472,472,472,472,0
|
|
20230925,172500,20557357,472,472,472,472,0
|
|
20230925,172400,20557357,472,472,472,472,0
|
|
20230925,172300,20557357,472,472,472,472,0
|
|
20230925,172200,20557357,472,472,472,472,0
|
|
20230925,172100,20557357,472,472,472,472,0
|
|
20230925,172000,20557357,472,472,472,472,0
|
|
20230925,171900,20557357,472,472,472,472,1122
|
|
20230925,171800,20557357,472,472,472,472,0
|
|
20230925,171700,20557357,472,472,472,472,0
|
|
20230925,171600,20557357,472,472,472,472,0
|
|
20230925,171500,20557357,472,472,472,472,0
|
|
20230925,171400,20557357,472,472,472,472,0
|
|
20230925,171300,20557357,472,472,472,472,0
|
|
20230925,171200,20557357,472,472,472,472,0
|
|
20230925,171100,20557357,472,472,472,472,0
|
|
20230925,171000,20557357,472,472,472,472,0
|
|
20230925,170900,20557357,472,472,472,472,0
|
|
20230925,170800,20557357,472,472,472,472,0
|
|
20230925,170700,20557357,472,472,472,472,0
|
|
20230925,170600,20557357,472,472,472,472,0
|
|
20230925,170500,20557357,472,472,472,472,0
|
|
20230925,170400,20557357,472,472,472,472,0
|
|
20230925,170300,20557357,472,472,472,472,0
|
|
20230925,170200,20557357,472,472,472,472,0
|
|
20230925,170100,20557357,472,472,472,472,0
|
|
20230925,170000,20557357,472,472,472,472,0
|
|
20230925,165900,20557357,472,472,472,472,0
|
|
20230925,165800,20557357,472,472,472,472,0
|
|
20230925,165700,20557357,472,472,472,472,0
|
|
20230925,165600,20557357,472,472,472,472,0
|
|
20230925,165500,20557357,472,472,472,472,0
|
|
20230925,165400,20557357,472,472,472,472,0
|
|
20230925,165300,20557357,472,472,472,472,0
|
|
20230925,165200,20557357,472,472,472,472,0
|
|
20230925,165100,20557357,472,472,472,472,0
|
|
20230925,165000,20557357,472,472,472,472,0
|
|
20230925,164900,20557357,472,472,472,472,1122
|
|
20230925,164800,20557357,472,472,472,472,0
|
|
20230925,164700,20557357,472,472,472,472,0
|
|
20230925,164600,20557357,472,472,472,472,0
|
|
20230925,164500,20557357,472,472,472,472,0
|
|
20230925,164400,20557357,472,472,472,472,0
|
|
20230925,164300,20557357,472,472,472,472,0
|
|
20230925,164200,20557357,472,472,472,472,0
|
|
20230925,164100,20557357,472,472,472,472,0
|
|
20230925,164000,20557357,472,472,472,472,0
|
|
20230925,163900,20557357,472,472,472,472,0
|
|
20230925,163800,20557357,472,472,472,472,0
|
|
20230925,163700,20557357,472,472,472,472,0
|
|
20230925,163600,20557357,472,472,472,472,0
|
|
20230925,163500,20557357,472,472,472,472,0
|
|
20230925,163400,20557357,472,472,472,472,0
|
|
20230925,163300,20557357,472,472,472,472,0
|
|
20230925,163200,20557357,472,472,472,472,0
|
|
20230925,163100,20557357,472,472,472,472,0
|
|
20230925,163000,20557357,472,472,472,472,0
|
|
20230925,162900,20557357,472,472,472,472,0
|
|
20230925,162800,20557357,472,472,472,472,0
|
|
20230925,162700,20557357,472,472,472,472,0
|
|
20230925,162600,20557357,472,472,472,472,0
|
|
20230925,162500,20557357,472,472,472,472,0
|
|
20230925,162400,20557357,472,472,472,472,0
|
|
20230925,162300,20557357,472,472,472,472,0
|
|
20230925,162200,20557357,472,472,472,472,0
|
|
20230925,162100,20557357,472,472,472,472,0
|
|
20230925,162000,20557357,472,472,472,472,0
|
|
20230925,161900,20557357,472,472,472,472,1122
|
|
20230925,161800,20557357,472,472,472,472,0
|
|
20230925,161700,20557357,472,472,472,472,0
|
|
20230925,161600,20557357,472,472,472,472,0
|
|
20230925,161500,20557357,472,472,472,472,0
|
|
20230925,161400,20557357,472,472,472,472,0
|
|
20230925,161300,20557357,472,472,472,472,0
|
|
20230925,161200,20557357,472,472,472,472,0
|
|
20230925,161100,20557357,472,472,472,472,0
|
|
20230925,161000,20557357,472,472,472,472,0
|
|
20230925,160900,20557357,472,472,472,472,0
|
|
20230925,160800,20557357,472,472,472,472,0
|
|
20230925,160700,20557357,472,472,472,472,0
|
|
20230925,160600,20557357,472,472,472,472,0
|
|
20230925,160500,20557357,472,472,472,472,0
|
|
20230925,160400,20557357,472,472,472,472,0
|
|
20230925,160300,20557357,472,472,472,472,0
|
|
20230925,160200,20557357,472,472,472,472,0
|
|
20230925,160100,20557357,472,472,472,472,0
|
|
20230925,160000,20557357,472,472,472,472,0
|
|
20230925,155900,20557357,472,472,472,472,0
|
|
20230925,155800,20557357,472,472,472,472,0
|
|
20230925,155700,20557357,472,472,472,472,0
|
|
20230925,155600,20557357,472,472,472,472,0
|
|
20230925,155500,20557357,472,472,472,472,0
|
|
20230925,155400,20557357,472,472,472,472,0
|
|
20230925,155300,20557357,472,472,472,472,0
|
|
20230925,155200,20557357,472,472,472,472,0
|
|
20230925,155100,20557357,472,472,472,472,0
|
|
20230925,155000,20557357,472,472,472,472,0
|
|
20230925,154900,20557357,472,472,472,472,1122
|
|
20230925,154800,20557357,472,472,472,472,0
|
|
20230925,154700,20557357,472,472,472,472,0
|
|
20230925,154600,20557357,472,472,472,472,0
|
|
20230925,154500,20557357,472,472,472,472,0
|
|
20230925,154400,20557357,472,472,472,472,0
|
|
20230925,154300,20557357,472,472,472,472,0
|
|
20230925,154200,20557357,472,472,472,472,0
|
|
20230925,154100,20557357,472,472,472,472,0
|
|
20230925,154000,20557357,472,472,472,472,0
|
|
20230925,153900,20557357,472,472,472,472,0
|
|
20230925,153800,20557357,472,472,472,472,0
|
|
20230925,153700,20557357,472,472,472,472,0
|
|
20230925,153600,20557357,472,472,472,472,0
|
|
20230925,153500,20557357,472,472,472,472,0
|
|
20230925,153400,20557357,472,472,472,472,0
|
|
20230925,153300,20557357,472,472,472,472,0
|
|
20230925,153200,20557357,472,472,472,472,0
|
|
20230925,153100,20557357,472,472,472,472,0
|
|
20230925,153000,20557357,472,472,472,472,1122
|
|
20230925,152900,20027773,469,469,469,469,0
|
|
20230925,152800,20027773,469,469,469,469,0
|
|
20230925,152700,20027773,469,469,469,469,0
|
|
20230925,152600,20027773,469,469,469,469,0
|
|
20230925,152500,20027773,469,469,469,469,0
|
|
20230925,152400,20027773,469,469,469,469,0
|
|
20230925,152300,20027773,469,469,469,469,0
|
|
20230925,152200,20027773,469,469,469,469,0
|
|
20230925,152100,20027773,469,469,469,469,0
|
|
20230925,152000,20027773,469,469,469,469,0
|
|
20230925,151900,20027773,469,469,469,469,1
|
|
20230925,151800,20027304,468,468,468,468,91
|
|
20230925,151700,19984716,468,468,468,468,40
|
|
20230925,151600,19965996,467,467,467,467,95
|
|
20230925,151500,19921631,467,467,467,467,0
|
|
20230925,151400,19921631,467,467,467,467,0
|
|
20230925,151300,19921631,467,467,467,467,0
|
|
20230925,151200,19921631,467,467,467,467,0
|
|
20230925,151100,19921631,467,467,467,467,253
|
|
20230925,151000,19803480,467,467,467,467,0
|
|
20230925,150900,19803480,467,467,467,467,0
|
|
20230925,150800,19803480,467,467,467,467,12
|
|
20230925,150700,19797876,467,467,467,467,0
|
|
20230925,150600,19797876,467,467,467,467,33
|
|
20230925,150500,19782465,468,468,468,468,0
|
|
20230925,150400,19782465,468,468,468,468,0
|
|
20230925,150300,19782465,468,468,468,468,0
|
|
20230925,150200,19782465,468,468,468,468,0
|
|
20230925,150100,19782465,468,468,468,468,100
|
|
20230925,150000,19735665,467,467,467,467,0
|
|
20230925,145900,19735665,467,467,467,467,0
|
|
20230925,145800,19735665,467,467,467,467,467
|
|
20230925,145700,19517576,467,467,467,467,1000
|
|
20230925,145600,19050576,468,468,468,468,0
|
|
20230925,145500,19050576,468,468,468,468,0
|
|
20230925,145400,19050576,468,468,468,468,0
|
|
20230925,145300,19050576,468,468,468,468,0
|
|
20230925,145200,19050576,468,468,468,468,0
|
|
20230925,145100,19050576,468,468,468,468,0
|
|
20230925,145000,19050576,468,468,468,468,200
|
|
20230925,144900,18956976,468,468,468,468,0
|
|
20230925,144800,18956976,468,468,468,468,0
|
|
20230925,144700,18956976,468,468,468,468,397
|
|
20230925,144600,18771180,468,468,468,468,0
|
|
20230925,144500,18771180,468,468,468,468,0
|
|
20230925,144400,18771180,468,468,468,468,0
|
|
20230925,144300,18771180,468,468,468,468,0
|
|
20230925,144200,18771180,468,468,468,468,0
|
|
20230925,144100,18771180,468,468,468,468,984
|
|
20230925,144000,18310668,469,469,469,469,0
|
|
20230925,143900,18310668,469,469,469,469,0
|
|
20230925,143800,18310668,469,469,469,469,0
|
|
20230925,143700,18310668,469,469,469,469,0
|
|
20230925,143600,18310668,469,469,469,469,0
|
|
20230925,143500,18310668,469,469,469,469,0
|
|
20230925,143400,18310668,469,469,469,469,0
|
|
20230925,143300,18310668,469,469,469,469,0
|
|
20230925,143200,18310668,469,469,469,469,0
|
|
20230925,143100,18310668,469,469,469,469,7
|
|
20230925,143000,18307385,469,469,469,469,0
|
|
20230925,142900,18307385,469,469,469,469,0
|
|
20230925,142800,18307385,469,469,469,469,0
|
|
20230925,142700,18307385,469,469,469,469,330
|
|
20230925,142600,18152615,469,469,469,469,0
|
|
20230925,142500,18152615,469,469,469,469,0
|
|
20230925,142400,18152615,469,469,469,469,0
|
|
20230925,142300,18152615,469,469,469,469,0
|
|
20230925,142200,18152615,469,469,469,469,0
|
|
20230925,142100,18152615,469,469,469,469,0
|
|
20230925,142000,18152615,469,469,469,469,0
|
|
20230925,141900,18152615,469,469,469,469,0
|
|
20230925,141800,18152615,469,469,469,469,101
|
|
20230925,141700,18105246,469,469,469,469,0
|
|
20230925,141600,18105246,469,469,469,469,0
|
|
20230925,141500,18105246,469,469,469,469,0
|
|
20230925,141400,18105246,469,469,469,469,0
|
|
20230925,141300,18105246,469,469,469,469,0
|
|
20230925,141200,18105246,469,469,469,469,0
|
|
20230925,141100,18105246,469,469,469,469,0
|
|
20230925,141000,18105246,469,469,469,469,0
|
|
20230925,140900,18105246,469,469,469,469,0
|
|
20230925,140800,18105246,469,469,469,469,0
|
|
20230925,140700,18105246,469,469,469,469,0
|
|
20230925,140600,18105246,469,469,469,469,0
|
|
20230925,140500,18105246,469,469,469,469,0
|
|
20230925,140400,18105246,469,469,469,469,0
|
|
20230925,140300,18105246,469,469,469,469,0
|
|
20230925,140200,18105246,469,469,469,469,0
|
|
20230925,140100,18105246,469,469,469,469,20
|
|
20230925,140000,18095866,469,469,469,469,0
|
|
20230925,135900,18095866,469,469,469,469,0
|
|
20230925,135800,18095866,469,469,469,469,0
|
|
20230925,135700,18095866,469,469,469,469,0
|
|
20230925,135600,18095866,469,469,469,469,0
|
|
20230925,135500,18095866,469,469,469,469,0
|
|
20230925,135400,18095866,469,469,469,469,0
|
|
20230925,135300,18095866,469,469,469,469,0
|
|
20230925,135200,18095866,469,469,469,469,300
|
|
20230925,135100,17955166,469,469,469,469,200
|
|
20230925,135000,17861366,469,469,469,469,300
|
|
20230925,134900,17720666,469,469,469,469,0
|
|
20230925,134800,17720666,469,469,469,469,0
|
|
20230925,134700,17720666,469,469,469,469,0
|
|
20230925,134600,17720666,469,469,469,469,0
|
|
20230925,134500,17720666,469,469,469,469,0
|
|
20230925,134400,17720666,469,469,469,469,1
|
|
20230925,134300,17720197,467,467,467,467,0
|
|
20230925,134200,17720197,467,467,467,467,0
|
|
20230925,134100,17720197,467,467,467,467,0
|
|
20230925,134000,17720197,467,467,467,467,0
|
|
20230925,133900,17720197,467,467,467,467,0
|
|
20230925,133800,17720197,467,467,467,467,0
|
|
20230925,133700,17720197,467,467,467,467,0
|
|
20230925,133600,17720197,467,467,467,467,0
|
|
20230925,133500,17720197,467,467,467,467,0
|
|
20230925,133400,17720197,467,467,467,467,0
|
|
20230925,133300,17720197,467,467,467,467,0
|
|
20230925,133200,17720197,467,467,467,467,0
|
|
20230925,133100,17720197,467,467,467,467,0
|
|
20230925,133000,17720197,467,467,467,467,0
|
|
20230925,132900,17720197,467,467,467,467,0
|
|
20230925,132800,17720197,467,467,467,467,0
|
|
20230925,132700,17720197,467,467,467,467,0
|
|
20230925,132600,17720197,467,467,467,467,0
|
|
20230925,132500,17720197,467,467,467,467,0
|
|
20230925,132400,17720197,467,469,470,467,8020
|
|
20230925,132300,13967169,467,467,467,467,0
|
|
20230925,132200,13967169,467,467,467,467,0
|
|
20230925,132100,13967169,467,467,467,467,0
|
|
20230925,132000,13967169,467,467,467,467,0
|
|
20230925,131900,13967169,467,467,467,467,0
|
|
20230925,131800,13967169,467,467,467,467,0
|
|
20230925,131700,13967169,467,467,467,467,0
|
|
20230925,131600,13967169,467,467,467,467,0
|
|
20230925,131500,13967169,467,467,467,467,0
|
|
20230925,131400,13967169,467,467,467,467,0
|
|
20230925,131300,13967169,467,467,467,467,0
|
|
20230925,131200,13967169,467,467,467,467,0
|
|
20230925,131100,13967169,467,467,467,467,0
|
|
20230925,131000,13967169,467,467,467,467,0
|
|
20230925,130900,13967169,467,467,467,467,0
|
|
20230925,130800,13967169,467,467,467,467,0
|
|
20230925,130700,13967169,467,467,467,467,0
|
|
20230925,130600,13967169,467,467,467,467,0
|
|
20230925,130500,13967169,467,467,467,467,0
|
|
20230925,130400,13967169,467,467,467,467,0
|
|
20230925,130300,13967169,467,467,467,467,0
|
|
20230925,130200,13967169,467,467,467,467,0
|
|
20230925,130100,13967169,467,467,467,467,0
|
|
20230925,130000,13967169,467,467,467,467,0
|
|
20230925,125900,13967169,467,467,467,467,0
|
|
20230925,125800,13967169,467,467,467,467,0
|
|
20230925,125700,13967169,467,467,467,467,0
|
|
20230925,125600,13967169,467,467,467,467,0
|
|
20230925,125500,13967169,467,467,467,467,0
|
|
20230925,125400,13967169,467,467,467,467,0
|
|
20230925,125300,13967169,467,467,467,467,0
|
|
20230925,125200,13967169,467,467,467,467,0
|
|
20230925,125100,13967169,467,467,467,467,0
|
|
20230925,125000,13967169,467,467,467,467,0
|
|
20230925,124900,13967169,467,468,468,467,160
|
|
20230925,124800,13892363,468,468,468,468,0
|
|
20230925,124700,13892363,468,468,468,468,0
|
|
20230925,124600,13892363,468,468,468,468,0
|
|
20230925,124500,13892363,468,468,468,468,700
|
|
20230925,124400,13564763,469,469,469,469,0
|
|
20230925,124300,13564763,469,469,469,469,0
|
|
20230925,124200,13564763,469,469,469,469,0
|
|
20230925,124100,13564763,469,469,469,469,0
|
|
20230925,124000,13564763,469,469,469,469,0
|
|
20230925,123900,13564763,469,469,469,469,0
|
|
20230925,123800,13564763,469,469,469,469,37
|
|
20230925,123700,13547410,469,469,469,469,0
|
|
20230925,123600,13547410,469,469,469,469,0
|
|
20230925,123500,13547410,469,469,469,469,0
|
|
20230925,123400,13547410,469,469,469,469,0
|
|
20230925,123300,13547410,469,469,469,469,57
|
|
20230925,123200,13520677,468,468,468,468,0
|
|
20230925,123100,13520677,468,468,468,468,0
|
|
20230925,123000,13520677,468,468,468,468,0
|
|
20230925,122900,13520677,468,468,468,468,0
|
|
20230925,122800,13520677,468,468,468,468,0
|
|
20230925,122700,13520677,468,468,468,468,9
|
|
20230925,122600,13516465,469,469,469,469,0
|
|
20230925,122500,13516465,469,469,469,469,10
|
|
20230925,122400,13511775,468,468,468,468,0
|
|
20230925,122300,13511775,468,468,468,468,2001
|
|
20230925,122200,12575307,469,469,469,469,0
|
|
20230925,122100,12575307,469,469,469,469,127
|
|
20230925,122000,12515744,469,469,469,469,1000
|
|
20230925,121900,12046744,469,469,469,469,0
|
|
20230925,121800,12046744,469,469,469,469,0
|
|
20230925,121700,12046744,469,469,469,469,0
|
|
20230925,121600,12046744,469,469,469,469,0
|
|
20230925,121500,12046744,469,469,469,469,0
|
|
20230925,121400,12046744,469,469,469,469,0
|
|
20230925,121300,12046744,469,469,469,469,14
|
|
20230925,121200,12040178,469,469,469,469,0
|
|
20230925,121100,12040178,469,469,469,469,0
|
|
20230925,121000,12040178,469,469,469,469,0
|
|
20230925,120900,12040178,469,469,469,469,0
|
|
20230925,120800,12040178,469,469,469,469,1
|
|
20230925,120700,12039709,469,469,469,469,7
|
|
20230925,120600,12036426,469,469,469,469,0
|
|
20230925,120500,12036426,469,469,469,469,6
|
|
20230925,120400,12033612,469,469,469,469,24
|
|
20230925,120300,12022356,469,469,469,469,3
|
|
20230925,120200,12020949,468,468,468,468,0
|
|
20230925,120100,12020949,468,468,468,468,80
|
|
20230925,120000,11983509,469,469,469,469,0
|
|
20230925,115900,11983509,469,469,469,469,0
|
|
20230925,115800,11983509,469,469,469,469,1
|
|
20230925,115700,11983040,469,469,469,469,0
|
|
20230925,115600,11983040,469,469,469,469,0
|
|
20230925,115500,11983040,469,469,469,469,0
|
|
20230925,115400,11983040,469,469,469,469,0
|
|
20230925,115300,11983040,469,469,469,469,0
|
|
20230925,115200,11983040,469,469,469,469,0
|
|
20230925,115100,11983040,469,469,469,469,113
|
|
20230925,115000,11930043,469,469,469,469,0
|
|
20230925,114900,11930043,469,469,469,469,104
|
|
20230925,114800,11881267,469,469,469,469,104
|
|
20230925,114700,11832491,469,469,469,469,106
|
|
20230925,114600,11782777,469,469,469,469,16
|
|
20230925,114500,11775273,469,469,469,469,205
|
|
20230925,114400,11679128,469,469,469,469,5
|
|
20230925,114300,11676783,468,468,468,468,0
|
|
20230925,114200,11676783,468,468,468,468,0
|
|
20230925,114100,11676783,468,468,468,468,0
|
|
20230925,114000,11676783,468,468,468,468,0
|
|
20230925,113900,11676783,468,468,468,468,0
|
|
20230925,113800,11676783,468,468,468,468,0
|
|
20230925,113700,11676783,468,468,468,468,0
|
|
20230925,113600,11676783,468,468,468,468,100
|
|
20230925,113500,11629983,468,468,468,468,0
|
|
20230925,113400,11629983,468,468,468,468,1
|
|
20230925,113300,11629515,468,468,468,468,0
|
|
20230925,113200,11629515,468,468,468,468,727
|
|
20230925,113100,11289279,468,468,468,468,0
|
|
20230925,113000,11289279,468,468,468,468,1
|
|
20230925,112900,11288811,468,468,468,468,0
|
|
20230925,112800,11288811,468,468,468,468,0
|
|
20230925,112700,11288811,468,468,468,468,0
|
|
20230925,112600,11288811,468,468,468,468,0
|
|
20230925,112500,11288811,468,468,468,468,0
|
|
20230925,112400,11288811,468,468,468,468,0
|
|
20230925,112300,11288811,468,468,468,468,0
|
|
20230925,112200,11288811,468,468,468,468,0
|
|
20230925,112100,11288811,468,468,468,468,0
|
|
20230925,112000,11288811,468,468,468,468,300
|
|
20230925,111900,11148411,468,468,468,468,100
|
|
20230925,111800,11101611,468,468,468,468,100
|
|
20230925,111700,11054811,468,468,468,468,0
|
|
20230925,111600,11054811,468,468,468,468,0
|
|
20230925,111500,11054811,468,468,468,468,0
|
|
20230925,111400,11054811,468,468,468,468,0
|
|
20230925,111300,11054811,468,468,468,468,500
|
|
20230925,111200,10820811,468,468,468,468,0
|
|
20230925,111100,10820811,468,468,468,468,4
|
|
20230925,111000,10818939,467,467,467,467,0
|
|
20230925,110900,10818939,467,467,467,467,0
|
|
20230925,110800,10818939,467,467,467,467,0
|
|
20230925,110700,10818939,467,467,467,467,1
|
|
20230925,110600,10818472,467,467,467,467,0
|
|
20230925,110500,10818472,467,467,467,467,15
|
|
20230925,110400,10811467,468,468,468,468,0
|
|
20230925,110300,10811467,468,468,468,468,0
|
|
20230925,110200,10811467,468,468,468,468,27
|
|
20230925,110100,10798831,468,468,468,468,2
|
|
20230925,110000,10797895,467,467,467,467,0
|
|
20230925,105900,10797895,467,467,467,467,0
|
|
20230925,105800,10797895,467,467,467,467,0
|
|
20230925,105700,10797895,467,467,467,467,0
|
|
20230925,105600,10797895,467,467,467,467,0
|
|
20230925,105500,10797895,467,467,467,467,0
|
|
20230925,105400,10797895,467,467,467,467,0
|
|
20230925,105300,10797895,467,467,467,467,0
|
|
20230925,105200,10797895,467,467,467,467,0
|
|
20230925,105100,10797895,467,467,467,467,0
|
|
20230925,105000,10797895,467,467,467,467,0
|
|
20230925,104900,10797895,467,467,467,467,0
|
|
20230925,104800,10797895,467,467,467,467,0
|
|
20230925,104700,10797895,467,467,467,467,209
|
|
20230925,104600,10700292,467,467,467,467,0
|
|
20230925,104500,10700292,467,467,467,467,0
|
|
20230925,104400,10700292,467,467,467,467,0
|
|
20230925,104300,10700292,467,467,467,467,0
|
|
20230925,104200,10700292,467,467,467,467,0
|
|
20230925,104100,10700292,467,467,467,467,0
|
|
20230925,104000,10700292,467,467,467,467,0
|
|
20230925,103900,10700292,467,467,467,467,0
|
|
20230925,103800,10700292,467,467,467,467,0
|
|
20230925,103700,10700292,467,467,467,467,0
|
|
20230925,103600,10700292,467,467,467,467,1
|
|
20230925,103500,10699825,465,465,465,465,0
|
|
20230925,103400,10699825,465,465,465,465,0
|
|
20230925,103300,10699825,465,466,466,465,48
|
|
20230925,103200,10677504,465,465,465,465,0
|
|
20230925,103100,10677504,465,465,465,465,200
|
|
20230925,103000,10584504,467,467,467,467,0
|
|
20230925,102900,10584504,467,467,467,467,0
|
|
20230925,102800,10584504,467,467,467,467,0
|
|
20230925,102700,10584504,467,467,467,467,10
|
|
20230925,102600,10579834,467,467,467,467,0
|
|
20230925,102500,10579834,467,467,467,467,0
|
|
20230925,102400,10579834,467,467,467,467,1
|
|
20230925,102300,10579367,466,466,466,466,0
|
|
20230925,102200,10579367,466,466,466,466,0
|
|
20230925,102100,10579367,466,466,466,466,216
|
|
20230925,102000,10478711,465,465,465,465,0
|
|
20230925,101900,10478711,465,465,465,465,0
|
|
20230925,101800,10478711,465,465,465,465,0
|
|
20230925,101700,10478711,465,465,465,465,0
|
|
20230925,101600,10478711,465,465,465,465,0
|
|
20230925,101500,10478711,465,465,465,465,0
|
|
20230925,101400,10478711,465,465,465,465,0
|
|
20230925,101300,10478711,465,465,465,465,42
|
|
20230925,101200,10459181,465,470,470,465,905
|
|
20230925,101100,10038331,465,466,466,465,2864
|
|
20230925,101000,8703714,473,473,473,473,1
|
|
20230925,100900,8703241,473,473,473,473,20
|
|
20230925,100800,8693781,473,473,473,473,0
|
|
20230925,100700,8693781,473,473,473,473,1
|
|
20230925,100600,8693308,466,468,468,466,1488
|
|
20230925,100500,7998544,464,464,464,464,0
|
|
20230925,100400,7998544,464,464,464,464,0
|
|
20230925,100300,7998544,464,464,464,464,0
|
|
20230925,100200,7998544,464,464,464,464,0
|
|
20230925,100100,7998544,464,464,464,464,0
|
|
20230925,100000,7998544,464,464,464,464,0
|
|
20230925,095900,7998544,464,472,472,464,2373
|
|
20230925,095800,6894878,474,474,474,474,0
|
|
20230925,095700,6894878,474,474,474,474,76
|
|
20230925,095600,6858854,474,474,474,474,0
|
|
20230925,095500,6858854,474,474,474,474,0
|
|
20230925,095400,6858854,474,474,474,474,0
|
|
20230925,095300,6858854,474,474,474,474,1
|
|
20230925,095200,6858380,472,472,472,472,0
|
|
20230925,095100,6858380,472,472,472,472,141
|
|
20230925,095000,6791828,475,475,475,475,4888
|
|
20230925,094900,4470028,475,475,475,475,0
|
|
20230925,094800,4470028,475,475,475,475,0
|
|
20230925,094700,4470028,475,475,475,475,0
|
|
20230925,094600,4470028,475,475,475,475,0
|
|
20230925,094500,4470028,475,475,475,475,0
|
|
20230925,094400,4470028,475,475,475,475,0
|
|
20230925,094300,4470028,475,475,475,475,0
|
|
20230925,094200,4470028,475,473,475,473,1121
|
|
20230925,094100,3939753,475,475,475,475,0
|
|
20230925,094000,3939753,475,474,475,474,59
|
|
20230925,093900,3911750,475,475,475,475,2
|
|
20230925,093800,3910800,475,475,475,475,4
|
|
20230925,093700,3908900,475,475,475,475,15
|
|
20230925,093600,3901775,475,475,475,475,11
|
|
20230925,093500,3896550,475,475,475,475,9
|
|
20230925,093400,3892275,475,475,475,475,0
|
|
20230925,093300,3892275,475,475,475,475,2
|
|
20230925,093200,3891325,475,475,475,475,0
|
|
20230925,093100,3891325,475,475,475,475,1
|
|
20230925,093000,3890850,475,475,475,475,0
|
|
20230925,092900,3890850,475,475,475,475,200
|
|
20230925,092800,3795850,475,475,475,475,0
|
|
20230925,092700,3795850,475,475,475,475,0
|
|
20230925,092600,3795850,475,475,475,475,34
|
|
20230925,092500,3779700,476,476,476,476,0
|
|
20230925,092400,3779700,476,476,476,476,0
|
|
20230925,092300,3779700,476,476,476,476,1
|
|
20230925,092200,3779224,476,472,476,472,1564
|
|
20230925,092100,3038052,471,471,471,471,0
|
|
20230925,092000,3038052,471,470,471,470,133
|
|
20230925,091900,2975519,471,470,471,470,3000
|
|
20230925,091800,1563544,470,470,470,470,0
|
|
20230925,091700,1563544,470,470,470,470,0
|
|
20230925,091600,1563544,470,470,470,470,0
|
|
20230925,091500,1563544,470,470,470,470,0
|
|
20230925,091400,1563544,470,470,470,470,0
|
|
20230925,091300,1563544,470,470,470,470,0
|
|
20230925,091200,1563544,470,470,470,470,0
|
|
20230925,091100,1563544,470,470,470,470,0
|
|
20230925,091000,1563544,470,470,470,470,1
|
|
20230925,090900,1563074,467,467,467,467,1
|
|
20230925,090800,1562607,470,470,470,470,70
|
|
20230925,090700,1529707,470,470,470,470,1
|
|
20230925,090600,1529237,467,470,470,467,1001
|
|
20230925,090500,1060930,468,468,468,468,10
|
|
20230925,090400,1056250,470,470,470,470,1
|
|
20230925,090300,1055780,470,467,470,467,101
|
|
20230925,090200,1008610,470,469,470,469,11
|
|
20230925,090100,1003450,470,470,470,470,273
|
|
20230925,090000,875140,470,470,470,470,1862
|