592 lines
25 KiB
CSV
592 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184900,23381664,473,473,473,473,3001
|
|
20230926,184800,23381664,473,473,473,473,0
|
|
20230926,184700,23381664,473,473,473,473,0
|
|
20230926,184600,23381664,473,473,473,473,0
|
|
20230926,184500,23381664,473,473,473,473,0
|
|
20230926,184400,23381664,473,473,473,473,0
|
|
20230926,184300,23381664,473,473,473,473,0
|
|
20230926,184200,23381664,473,473,473,473,0
|
|
20230926,184100,23381664,473,473,473,473,0
|
|
20230926,184000,23381664,473,473,473,473,0
|
|
20230926,183900,23381664,473,473,473,473,0
|
|
20230926,183800,23381664,473,473,473,473,0
|
|
20230926,183700,23381664,473,473,473,473,0
|
|
20230926,183600,23381664,473,473,473,473,0
|
|
20230926,183500,23381664,473,473,473,473,0
|
|
20230926,183400,23381664,473,473,473,473,0
|
|
20230926,183300,23381664,473,473,473,473,0
|
|
20230926,183200,23381664,473,473,473,473,0
|
|
20230926,183100,23381664,473,473,473,473,0
|
|
20230926,183000,23381664,473,473,473,473,0
|
|
20230926,182900,23381664,473,473,473,473,0
|
|
20230926,182800,23381664,473,473,473,473,0
|
|
20230926,182700,23381664,473,473,473,473,0
|
|
20230926,182600,23381664,473,473,473,473,0
|
|
20230926,182500,23381664,473,473,473,473,0
|
|
20230926,182400,23381664,473,473,473,473,0
|
|
20230926,182300,23381664,473,473,473,473,0
|
|
20230926,182200,23381664,473,473,473,473,0
|
|
20230926,182100,23381664,473,473,473,473,0
|
|
20230926,182000,23381664,473,473,473,473,0
|
|
20230926,181900,23381664,473,473,473,473,3001
|
|
20230926,181800,23381664,473,473,473,473,0
|
|
20230926,181700,23381664,473,473,473,473,0
|
|
20230926,181600,23381664,473,473,473,473,0
|
|
20230926,181500,23381664,473,473,473,473,0
|
|
20230926,181400,23381664,473,473,473,473,0
|
|
20230926,181300,23381664,473,473,473,473,0
|
|
20230926,181200,23381664,473,473,473,473,0
|
|
20230926,181100,23381664,473,473,473,473,0
|
|
20230926,181000,23381664,473,473,473,473,0
|
|
20230926,180900,23381664,473,473,473,473,0
|
|
20230926,180800,23381664,473,473,473,473,0
|
|
20230926,180700,23381664,473,473,473,473,0
|
|
20230926,180600,23381664,473,473,473,473,0
|
|
20230926,180500,23381664,473,473,473,473,0
|
|
20230926,180400,23381664,473,473,473,473,0
|
|
20230926,180300,23381664,473,473,473,473,0
|
|
20230926,180200,23381664,473,473,473,473,0
|
|
20230926,180100,23381664,473,473,473,473,0
|
|
20230926,180000,23381664,473,473,473,473,0
|
|
20230926,175900,23381664,473,473,473,473,0
|
|
20230926,175800,23381664,473,473,473,473,0
|
|
20230926,175700,23381664,473,473,473,473,0
|
|
20230926,175600,23381664,473,473,473,473,0
|
|
20230926,175500,23381664,473,473,473,473,0
|
|
20230926,175400,23381664,473,473,473,473,0
|
|
20230926,175300,23381664,473,473,473,473,0
|
|
20230926,175200,23381664,473,473,473,473,0
|
|
20230926,175100,23381664,473,473,473,473,0
|
|
20230926,175000,23381664,473,473,473,473,0
|
|
20230926,174900,23381664,473,473,473,473,3001
|
|
20230926,174800,23381664,473,473,473,473,0
|
|
20230926,174700,23381664,473,473,473,473,0
|
|
20230926,174600,23381664,473,473,473,473,0
|
|
20230926,174500,23381664,473,473,473,473,0
|
|
20230926,174400,23381664,473,473,473,473,0
|
|
20230926,174300,23381664,473,473,473,473,0
|
|
20230926,174200,23381664,473,473,473,473,0
|
|
20230926,174100,23381664,473,473,473,473,0
|
|
20230926,174000,23381664,473,473,473,473,0
|
|
20230926,173900,23381664,473,473,473,473,0
|
|
20230926,173800,23381664,473,473,473,473,0
|
|
20230926,173700,23381664,473,473,473,473,0
|
|
20230926,173600,23381664,473,473,473,473,0
|
|
20230926,173500,23381664,473,473,473,473,0
|
|
20230926,173400,23381664,473,473,473,473,0
|
|
20230926,173300,23381664,473,473,473,473,0
|
|
20230926,173200,23381664,473,473,473,473,0
|
|
20230926,173100,23381664,473,473,473,473,0
|
|
20230926,173000,23381664,473,473,473,473,0
|
|
20230926,172900,23381664,473,473,473,473,0
|
|
20230926,172800,23381664,473,473,473,473,0
|
|
20230926,172700,23381664,473,473,473,473,0
|
|
20230926,172600,23381664,473,473,473,473,0
|
|
20230926,172500,23381664,473,473,473,473,0
|
|
20230926,172400,23381664,473,473,473,473,0
|
|
20230926,172300,23381664,473,473,473,473,0
|
|
20230926,172200,23381664,473,473,473,473,0
|
|
20230926,172100,23381664,473,473,473,473,0
|
|
20230926,172000,23381664,473,473,473,473,0
|
|
20230926,171900,23381664,473,473,473,473,3001
|
|
20230926,171800,23381664,473,473,473,473,0
|
|
20230926,171700,23381664,473,473,473,473,0
|
|
20230926,171600,23381664,473,473,473,473,0
|
|
20230926,171500,23381664,473,473,473,473,0
|
|
20230926,171400,23381664,473,473,473,473,0
|
|
20230926,171300,23381664,473,473,473,473,0
|
|
20230926,171200,23381664,473,473,473,473,0
|
|
20230926,171100,23381664,473,473,473,473,0
|
|
20230926,171000,23381664,473,473,473,473,0
|
|
20230926,170900,23381664,473,473,473,473,0
|
|
20230926,170800,23381664,473,473,473,473,0
|
|
20230926,170700,23381664,473,473,473,473,0
|
|
20230926,170600,23381664,473,473,473,473,0
|
|
20230926,170500,23381664,473,473,473,473,0
|
|
20230926,170400,23381664,473,473,473,473,0
|
|
20230926,170300,23381664,473,473,473,473,0
|
|
20230926,170200,23381664,473,473,473,473,0
|
|
20230926,170100,23381664,473,473,473,473,0
|
|
20230926,170000,23381664,473,473,473,473,0
|
|
20230926,165900,23381664,473,473,473,473,0
|
|
20230926,165800,23381664,473,473,473,473,0
|
|
20230926,165700,23381664,473,473,473,473,0
|
|
20230926,165600,23381664,473,473,473,473,0
|
|
20230926,165500,23381664,473,473,473,473,0
|
|
20230926,165400,23381664,473,473,473,473,0
|
|
20230926,165300,23381664,473,473,473,473,0
|
|
20230926,165200,23381664,473,473,473,473,0
|
|
20230926,165100,23381664,473,473,473,473,0
|
|
20230926,165000,23381664,473,473,473,473,0
|
|
20230926,164900,23381664,473,473,473,473,3001
|
|
20230926,164800,23381664,473,473,473,473,0
|
|
20230926,164700,23381664,473,473,473,473,0
|
|
20230926,164600,23381664,473,473,473,473,0
|
|
20230926,164500,23381664,473,473,473,473,0
|
|
20230926,164400,23381664,473,473,473,473,0
|
|
20230926,164300,23381664,473,473,473,473,0
|
|
20230926,164200,23381664,473,473,473,473,0
|
|
20230926,164100,23381664,473,473,473,473,0
|
|
20230926,164000,23381664,473,473,473,473,0
|
|
20230926,163900,23381664,473,473,473,473,0
|
|
20230926,163800,23381664,473,473,473,473,0
|
|
20230926,163700,23381664,473,473,473,473,0
|
|
20230926,163600,23381664,473,473,473,473,0
|
|
20230926,163500,23381664,473,473,473,473,0
|
|
20230926,163400,23381664,473,473,473,473,0
|
|
20230926,163300,23381664,473,473,473,473,0
|
|
20230926,163200,23381664,473,473,473,473,0
|
|
20230926,163100,23381664,473,473,473,473,0
|
|
20230926,163000,23381664,473,473,473,473,0
|
|
20230926,162900,23381664,473,473,473,473,0
|
|
20230926,162800,23381664,473,473,473,473,0
|
|
20230926,162700,23381664,473,473,473,473,0
|
|
20230926,162600,23381664,473,473,473,473,0
|
|
20230926,162500,23381664,473,473,473,473,0
|
|
20230926,162400,23381664,473,473,473,473,0
|
|
20230926,162300,23381664,473,473,473,473,0
|
|
20230926,162200,23381664,473,473,473,473,0
|
|
20230926,162100,23381664,473,473,473,473,0
|
|
20230926,162000,23381664,473,473,473,473,0
|
|
20230926,161900,23381664,473,473,473,473,3001
|
|
20230926,161800,23381664,473,473,473,473,0
|
|
20230926,161700,23381664,473,473,473,473,0
|
|
20230926,161600,23381664,473,473,473,473,0
|
|
20230926,161500,23381664,473,473,473,473,0
|
|
20230926,161400,23381664,473,473,473,473,0
|
|
20230926,161300,23381664,473,473,473,473,0
|
|
20230926,161200,23381664,473,473,473,473,0
|
|
20230926,161100,23381664,473,473,473,473,0
|
|
20230926,161000,23381664,473,473,473,473,0
|
|
20230926,160900,23381664,473,473,473,473,0
|
|
20230926,160800,23381664,473,473,473,473,0
|
|
20230926,160700,23381664,473,473,473,473,0
|
|
20230926,160600,23381664,473,473,473,473,0
|
|
20230926,160500,23381664,473,473,473,473,0
|
|
20230926,160400,23381664,473,473,473,473,0
|
|
20230926,160300,23381664,473,473,473,473,0
|
|
20230926,160200,23381664,473,473,473,473,0
|
|
20230926,160100,23381664,473,473,473,473,0
|
|
20230926,160000,23381664,473,473,473,473,0
|
|
20230926,155900,23381664,473,473,473,473,0
|
|
20230926,155800,23381664,473,473,473,473,0
|
|
20230926,155700,23381664,473,473,473,473,0
|
|
20230926,155600,23381664,473,473,473,473,0
|
|
20230926,155500,23381664,473,473,473,473,0
|
|
20230926,155400,23381664,473,473,473,473,0
|
|
20230926,155300,23381664,473,473,473,473,0
|
|
20230926,155200,23381664,473,473,473,473,0
|
|
20230926,155100,23381664,473,473,473,473,0
|
|
20230926,155000,23381664,473,473,473,473,0
|
|
20230926,154900,23381664,473,473,473,473,3001
|
|
20230926,154800,23381664,473,473,473,473,0
|
|
20230926,154700,23381664,473,473,473,473,0
|
|
20230926,154600,23381664,473,473,473,473,0
|
|
20230926,154500,23381664,473,473,473,473,0
|
|
20230926,154400,23381664,473,473,473,473,0
|
|
20230926,154300,23381664,473,473,473,473,0
|
|
20230926,154200,23381664,473,473,473,473,0
|
|
20230926,154100,23381664,473,473,473,473,0
|
|
20230926,154000,23381664,473,473,473,473,0
|
|
20230926,153900,23381664,473,473,473,473,0
|
|
20230926,153800,23381664,473,473,473,473,0
|
|
20230926,153700,23381664,473,473,473,473,0
|
|
20230926,153600,23381664,473,473,473,473,0
|
|
20230926,153500,23381664,473,473,473,473,0
|
|
20230926,153400,23381664,473,473,473,473,0
|
|
20230926,153300,23381664,473,473,473,473,0
|
|
20230926,153200,23381664,473,473,473,473,0
|
|
20230926,153100,23381664,473,473,473,473,0
|
|
20230926,153000,23381664,473,473,473,473,3001
|
|
20230926,152900,21962191,471,471,471,471,0
|
|
20230926,152800,21962191,471,471,471,471,0
|
|
20230926,152700,21962191,471,471,471,471,0
|
|
20230926,152600,21962191,471,471,471,471,0
|
|
20230926,152500,21962191,471,471,471,471,0
|
|
20230926,152400,21962191,471,471,471,471,0
|
|
20230926,152300,21962191,471,471,471,471,0
|
|
20230926,152200,21962191,471,471,471,471,0
|
|
20230926,152100,21962191,471,471,471,471,0
|
|
20230926,152000,21962191,471,471,471,471,0
|
|
20230926,151900,21962191,471,471,471,471,41
|
|
20230926,151800,21942880,470,468,470,468,47
|
|
20230926,151700,21920870,467,467,467,467,30
|
|
20230926,151600,21906860,470,470,470,470,50
|
|
20230926,151500,21883360,470,470,470,470,1
|
|
20230926,151400,21882890,469,469,469,469,0
|
|
20230926,151300,21882890,469,469,469,469,0
|
|
20230926,151200,21882890,469,469,469,469,0
|
|
20230926,151100,21882890,469,469,469,469,1
|
|
20230926,151000,21882421,463,463,463,463,0
|
|
20230926,150900,21882421,463,466,466,463,3783
|
|
20230926,150800,20126452,470,470,470,470,0
|
|
20230926,150700,20126452,470,470,470,470,0
|
|
20230926,150600,20126452,470,470,470,470,0
|
|
20230926,150500,20126452,470,470,470,470,0
|
|
20230926,150400,20126452,470,470,470,470,0
|
|
20230926,150300,20126452,470,470,470,470,0
|
|
20230926,150200,20126452,470,470,470,470,0
|
|
20230926,150100,20126452,470,470,470,470,0
|
|
20230926,150000,20126452,470,470,470,470,0
|
|
20230926,145900,20126452,470,470,470,470,0
|
|
20230926,145800,20126452,470,467,470,465,1801
|
|
20230926,145700,19288055,468,468,471,468,161
|
|
20230926,145600,19212704,468,468,468,468,1000
|
|
20230926,145500,18744704,468,468,468,468,1
|
|
20230926,145400,18744236,467,467,467,467,0
|
|
20230926,145300,18744236,467,467,467,467,0
|
|
20230926,145200,18744236,467,467,467,467,0
|
|
20230926,145100,18744236,467,467,467,467,0
|
|
20230926,145000,18744236,467,467,467,467,0
|
|
20230926,144900,18744236,467,467,467,467,0
|
|
20230926,144800,18744236,467,467,467,467,0
|
|
20230926,144700,18744236,467,467,467,467,0
|
|
20230926,144600,18744236,467,467,467,467,0
|
|
20230926,144500,18744236,467,467,467,467,0
|
|
20230926,144400,18744236,467,467,467,467,30
|
|
20230926,144300,18730226,467,467,467,467,0
|
|
20230926,144200,18730226,467,467,467,467,21
|
|
20230926,144100,18720419,467,467,467,467,0
|
|
20230926,144000,18720419,467,467,467,467,40
|
|
20230926,143900,18701739,468,468,468,468,0
|
|
20230926,143800,18701739,468,468,468,468,0
|
|
20230926,143700,18701739,468,468,468,468,0
|
|
20230926,143600,18701739,468,468,468,468,0
|
|
20230926,143500,18701739,468,468,468,468,0
|
|
20230926,143400,18701739,468,468,468,468,200
|
|
20230926,143300,18608139,468,468,468,468,0
|
|
20230926,143200,18608139,468,468,468,468,1
|
|
20230926,143100,18607671,467,467,467,467,0
|
|
20230926,143000,18607671,467,466,467,466,770
|
|
20230926,142900,18248225,463,463,463,463,0
|
|
20230926,142800,18248225,463,463,463,463,0
|
|
20230926,142700,18248225,463,463,463,463,0
|
|
20230926,142600,18248225,463,465,465,463,1383
|
|
20230926,142500,17606547,472,472,472,472,1
|
|
20230926,142400,17606075,463,463,463,463,0
|
|
20230926,142300,17606075,463,463,463,463,0
|
|
20230926,142200,17606075,463,463,463,463,0
|
|
20230926,142100,17606075,463,463,463,463,0
|
|
20230926,142000,17606075,463,463,463,463,0
|
|
20230926,141900,17606075,463,463,463,463,0
|
|
20230926,141800,17606075,463,469,469,463,14000
|
|
20230926,141700,11069947,473,473,473,473,0
|
|
20230926,141600,11069947,473,473,473,473,0
|
|
20230926,141500,11069947,473,473,473,473,0
|
|
20230926,141400,11069947,473,473,473,473,0
|
|
20230926,141300,11069947,473,473,473,473,0
|
|
20230926,141200,11069947,473,473,473,473,0
|
|
20230926,141100,11069947,473,473,473,473,0
|
|
20230926,141000,11069947,473,473,473,473,0
|
|
20230926,140900,11069947,473,473,473,473,0
|
|
20230926,140800,11069947,473,473,473,473,0
|
|
20230926,140700,11069947,473,473,473,473,0
|
|
20230926,140600,11069947,473,473,473,473,0
|
|
20230926,140500,11069947,473,473,473,473,0
|
|
20230926,140400,11069947,473,473,473,473,0
|
|
20230926,140300,11069947,473,473,473,473,0
|
|
20230926,140200,11069947,473,473,473,473,0
|
|
20230926,140100,11069947,473,473,473,473,0
|
|
20230926,140000,11069947,473,473,473,473,0
|
|
20230926,135900,11069947,473,473,473,473,0
|
|
20230926,135800,11069947,473,473,473,473,0
|
|
20230926,135700,11069947,473,473,473,473,0
|
|
20230926,135600,11069947,473,473,473,473,0
|
|
20230926,135500,11069947,473,473,473,473,0
|
|
20230926,135400,11069947,473,473,473,473,0
|
|
20230926,135300,11069947,473,473,473,473,1
|
|
20230926,135200,11069474,469,469,469,469,0
|
|
20230926,135100,11069474,469,469,469,469,0
|
|
20230926,135000,11069474,469,469,469,469,0
|
|
20230926,134900,11069474,469,470,470,469,2092
|
|
20230926,134800,10086326,473,473,473,473,0
|
|
20230926,134700,10086326,473,473,473,473,0
|
|
20230926,134600,10086326,473,473,473,473,0
|
|
20230926,134500,10086326,473,473,473,473,0
|
|
20230926,134400,10086326,473,473,473,473,0
|
|
20230926,134300,10086326,473,473,473,473,0
|
|
20230926,134200,10086326,473,473,473,473,0
|
|
20230926,134100,10086326,473,473,473,473,0
|
|
20230926,134000,10086326,473,473,473,473,0
|
|
20230926,133900,10086326,473,473,473,473,0
|
|
20230926,133800,10086326,473,473,473,473,0
|
|
20230926,133700,10086326,473,473,473,473,0
|
|
20230926,133600,10086326,473,473,473,473,0
|
|
20230926,133500,10086326,473,473,473,473,0
|
|
20230926,133400,10086326,473,473,473,473,0
|
|
20230926,133300,10086326,473,473,473,473,0
|
|
20230926,133200,10086326,473,473,473,473,0
|
|
20230926,133100,10086326,473,473,473,473,0
|
|
20230926,133000,10086326,473,473,473,473,0
|
|
20230926,132900,10086326,473,473,473,473,0
|
|
20230926,132800,10086326,473,473,473,473,0
|
|
20230926,132700,10086326,473,473,473,473,0
|
|
20230926,132600,10086326,473,473,473,473,0
|
|
20230926,132500,10086326,473,473,473,473,1
|
|
20230926,132400,10085853,475,475,475,475,0
|
|
20230926,132300,10085853,475,475,475,475,0
|
|
20230926,132200,10085853,475,475,475,475,0
|
|
20230926,132100,10085853,475,475,475,475,0
|
|
20230926,132000,10085853,475,475,475,475,0
|
|
20230926,131900,10085853,475,475,475,475,0
|
|
20230926,131800,10085853,475,475,475,475,0
|
|
20230926,131700,10085853,475,475,475,475,0
|
|
20230926,131600,10085853,475,475,475,475,0
|
|
20230926,131500,10085853,475,475,475,475,0
|
|
20230926,131400,10085853,475,475,475,475,0
|
|
20230926,131300,10085853,475,475,475,475,0
|
|
20230926,131200,10085853,475,475,475,475,0
|
|
20230926,131100,10085853,475,475,475,475,0
|
|
20230926,131000,10085853,475,475,475,475,0
|
|
20230926,130900,10085853,475,475,475,475,0
|
|
20230926,130800,10085853,475,475,475,475,0
|
|
20230926,130700,10085853,475,475,475,475,0
|
|
20230926,130600,10085853,475,475,475,475,0
|
|
20230926,130500,10085853,475,475,475,475,0
|
|
20230926,130400,10085853,475,475,475,475,0
|
|
20230926,130300,10085853,475,475,475,475,0
|
|
20230926,130200,10085853,475,475,475,475,0
|
|
20230926,130100,10085853,475,475,475,475,1
|
|
20230926,130000,10085378,468,468,468,468,0
|
|
20230926,125900,10085378,468,468,468,468,0
|
|
20230926,125800,10085378,468,468,468,468,0
|
|
20230926,125700,10085378,468,468,468,468,0
|
|
20230926,125600,10085378,468,468,468,468,0
|
|
20230926,125500,10085378,468,468,468,468,0
|
|
20230926,125400,10085378,468,468,468,468,0
|
|
20230926,125300,10085378,468,468,468,468,0
|
|
20230926,125200,10085378,468,468,468,468,0
|
|
20230926,125100,10085378,468,475,475,468,1835
|
|
20230926,125000,9223947,474,474,474,474,0
|
|
20230926,124900,9223947,474,474,474,474,0
|
|
20230926,124800,9223947,474,474,474,474,0
|
|
20230926,124700,9223947,474,474,474,474,0
|
|
20230926,124600,9223947,474,474,474,474,6410
|
|
20230926,124500,6185607,471,471,471,471,0
|
|
20230926,124400,6185607,471,471,471,471,0
|
|
20230926,124300,6185607,471,471,471,471,0
|
|
20230926,124200,6185607,471,471,471,471,0
|
|
20230926,124100,6185607,471,471,471,471,70
|
|
20230926,124000,6152637,472,472,472,472,0
|
|
20230926,123900,6152637,472,472,472,472,0
|
|
20230926,123800,6152637,472,472,472,472,0
|
|
20230926,123700,6152637,472,472,472,472,0
|
|
20230926,123600,6152637,472,472,472,472,0
|
|
20230926,123500,6152637,472,472,472,472,263
|
|
20230926,123400,6028501,471,471,471,471,0
|
|
20230926,123300,6028501,471,471,471,471,0
|
|
20230926,123200,6028501,471,471,471,471,0
|
|
20230926,123100,6028501,471,471,471,471,0
|
|
20230926,123000,6028501,471,471,471,471,0
|
|
20230926,122900,6028501,471,471,471,471,0
|
|
20230926,122800,6028501,471,471,471,471,0
|
|
20230926,122700,6028501,471,471,471,471,0
|
|
20230926,122600,6028501,471,471,471,471,0
|
|
20230926,122500,6028501,471,471,471,471,0
|
|
20230926,122400,6028501,471,471,471,471,0
|
|
20230926,122300,6028501,471,471,471,471,0
|
|
20230926,122200,6028501,471,471,471,471,0
|
|
20230926,122100,6028501,471,471,471,471,46
|
|
20230926,122000,6006835,471,471,471,471,301
|
|
20230926,121900,5865064,471,471,471,471,30
|
|
20230926,121800,5850934,471,471,471,471,0
|
|
20230926,121700,5850934,471,471,471,471,0
|
|
20230926,121600,5850934,471,471,471,471,0
|
|
20230926,121500,5850934,471,471,471,471,0
|
|
20230926,121400,5850934,471,471,471,471,0
|
|
20230926,121300,5850934,471,471,471,471,0
|
|
20230926,121200,5850934,471,471,471,471,0
|
|
20230926,121100,5850934,471,470,471,470,1000
|
|
20230926,121000,5380736,471,471,471,471,0
|
|
20230926,120900,5380736,471,471,471,471,0
|
|
20230926,120800,5380736,471,471,471,471,0
|
|
20230926,120700,5380736,471,471,471,471,0
|
|
20230926,120600,5380736,471,471,471,471,0
|
|
20230926,120500,5380736,471,471,471,471,0
|
|
20230926,120400,5380736,471,471,471,471,0
|
|
20230926,120300,5380736,471,471,471,471,0
|
|
20230926,120200,5380736,471,471,471,471,0
|
|
20230926,120100,5380736,471,471,471,471,0
|
|
20230926,120000,5380736,471,471,471,471,0
|
|
20230926,115900,5380736,471,471,471,471,0
|
|
20230926,115800,5380736,471,471,471,471,1
|
|
20230926,115700,5380265,469,469,469,469,0
|
|
20230926,115600,5380265,469,469,469,469,50
|
|
20230926,115500,5356815,471,471,471,471,0
|
|
20230926,115400,5356815,471,471,471,471,0
|
|
20230926,115300,5356815,471,471,471,471,0
|
|
20230926,115200,5356815,471,471,471,471,0
|
|
20230926,115100,5356815,471,471,471,471,98
|
|
20230926,115000,5310657,471,471,471,471,0
|
|
20230926,114900,5310657,471,471,471,471,0
|
|
20230926,114800,5310657,471,471,471,471,0
|
|
20230926,114700,5310657,471,471,471,471,400
|
|
20230926,114600,5122257,472,472,472,472,0
|
|
20230926,114500,5122257,472,472,472,472,0
|
|
20230926,114400,5122257,472,472,472,472,0
|
|
20230926,114300,5122257,472,472,472,472,0
|
|
20230926,114200,5122257,472,472,472,472,0
|
|
20230926,114100,5122257,472,472,472,472,0
|
|
20230926,114000,5122257,472,472,472,472,0
|
|
20230926,113900,5122257,472,472,472,472,0
|
|
20230926,113800,5122257,472,472,472,472,0
|
|
20230926,113700,5122257,472,472,472,472,0
|
|
20230926,113600,5122257,472,472,472,472,0
|
|
20230926,113500,5122257,472,472,472,472,0
|
|
20230926,113400,5122257,472,472,472,472,0
|
|
20230926,113300,5122257,472,472,472,472,0
|
|
20230926,113200,5122257,472,472,472,472,0
|
|
20230926,113100,5122257,472,472,472,472,1
|
|
20230926,113000,5121785,469,469,469,469,0
|
|
20230926,112900,5121785,469,469,469,469,0
|
|
20230926,112800,5121785,469,469,469,469,0
|
|
20230926,112700,5121785,469,469,469,469,0
|
|
20230926,112600,5121785,469,469,469,469,0
|
|
20230926,112500,5121785,469,471,471,469,51
|
|
20230926,112400,5097766,471,471,471,471,0
|
|
20230926,112300,5097766,471,471,471,471,100
|
|
20230926,112200,5050666,471,471,471,471,93
|
|
20230926,112100,5006863,471,471,471,471,1
|
|
20230926,112000,5006392,470,470,470,470,0
|
|
20230926,111900,5006392,470,470,470,470,7
|
|
20230926,111800,5003102,467,467,467,467,0
|
|
20230926,111700,5003102,467,467,467,467,0
|
|
20230926,111600,5003102,467,468,468,467,43
|
|
20230926,111500,4982985,468,468,468,468,0
|
|
20230926,111400,4982985,468,468,468,468,0
|
|
20230926,111300,4982985,468,468,468,468,0
|
|
20230926,111200,4982985,468,468,468,468,0
|
|
20230926,111100,4982985,468,468,468,468,0
|
|
20230926,111000,4982985,468,468,468,468,0
|
|
20230926,110900,4982985,468,468,468,468,0
|
|
20230926,110800,4982985,468,468,468,468,1
|
|
20230926,110700,4982517,468,468,468,468,0
|
|
20230926,110600,4982517,468,468,468,468,0
|
|
20230926,110500,4982517,468,468,468,468,0
|
|
20230926,110400,4982517,468,469,469,468,46
|
|
20230926,110300,4960965,472,472,472,472,1
|
|
20230926,110200,4960493,470,470,470,470,289
|
|
20230926,110100,4824663,471,471,471,471,0
|
|
20230926,110000,4824663,471,471,471,471,0
|
|
20230926,105900,4824663,471,471,471,471,0
|
|
20230926,105800,4824663,471,471,471,471,100
|
|
20230926,105700,4777563,472,472,472,472,0
|
|
20230926,105600,4777563,472,472,472,472,0
|
|
20230926,105500,4777563,472,472,472,472,0
|
|
20230926,105400,4777563,472,472,472,472,0
|
|
20230926,105300,4777563,472,472,472,472,0
|
|
20230926,105200,4777563,472,472,472,472,0
|
|
20230926,105100,4777563,472,472,472,472,2
|
|
20230926,105000,4776619,472,472,472,472,0
|
|
20230926,104900,4776619,472,472,472,472,0
|
|
20230926,104800,4776619,472,472,472,472,0
|
|
20230926,104700,4776619,472,472,472,472,0
|
|
20230926,104600,4776619,472,472,472,472,0
|
|
20230926,104500,4776619,472,472,472,472,0
|
|
20230926,104400,4776619,472,472,472,472,200
|
|
20230926,104300,4682219,472,472,472,472,200
|
|
20230926,104200,4587819,472,470,472,470,4
|
|
20230926,104100,4585937,472,472,472,472,0
|
|
20230926,104000,4585937,472,472,472,472,0
|
|
20230926,103900,4585937,472,472,472,472,1
|
|
20230926,103800,4585465,470,470,470,470,64
|
|
20230926,103700,4555385,470,470,470,470,0
|
|
20230926,103600,4555385,470,470,470,470,0
|
|
20230926,103500,4555385,470,470,470,470,0
|
|
20230926,103400,4555385,470,470,470,470,0
|
|
20230926,103300,4555385,470,470,470,470,0
|
|
20230926,103200,4555385,470,470,470,470,0
|
|
20230926,103100,4555385,470,470,470,470,0
|
|
20230926,103000,4555385,470,470,470,470,0
|
|
20230926,102900,4555385,470,470,470,470,0
|
|
20230926,102800,4555385,470,469,470,469,763
|
|
20230926,102700,4197537,469,469,469,469,0
|
|
20230926,102600,4197537,469,469,469,469,0
|
|
20230926,102500,4197537,469,469,469,469,0
|
|
20230926,102400,4197537,469,469,469,469,100
|
|
20230926,102300,4150637,469,469,469,469,0
|
|
20230926,102200,4150637,469,469,469,469,0
|
|
20230926,102100,4150637,469,469,469,469,10
|
|
20230926,102000,4145947,469,469,469,469,0
|
|
20230926,101900,4145947,469,469,469,469,0
|
|
20230926,101800,4145947,469,469,469,469,0
|
|
20230926,101700,4145947,469,469,469,469,1
|
|
20230926,101600,4145478,470,470,470,470,18
|
|
20230926,101500,4137018,470,470,470,470,0
|
|
20230926,101400,4137018,470,470,470,470,0
|
|
20230926,101300,4137018,470,470,470,470,0
|
|
20230926,101200,4137018,470,470,470,470,0
|
|
20230926,101100,4137018,470,470,470,470,1
|
|
20230926,101000,4136548,465,465,465,465,0
|
|
20230926,100900,4136548,465,466,466,465,483
|
|
20230926,100800,3911865,468,468,468,468,0
|
|
20230926,100700,3911865,468,468,468,468,281
|
|
20230926,100600,3780357,468,468,468,468,0
|
|
20230926,100500,3780357,468,468,468,468,0
|
|
20230926,100400,3780357,468,468,468,468,20
|
|
20230926,100300,3770997,468,468,468,468,28
|
|
20230926,100200,3757893,466,466,466,466,0
|
|
20230926,100100,3757893,466,466,466,466,0
|
|
20230926,100000,3757893,466,466,466,466,0
|
|
20230926,095900,3757893,466,466,466,466,0
|
|
20230926,095800,3757893,466,466,466,466,0
|
|
20230926,095700,3757893,466,466,466,466,0
|
|
20230926,095600,3757893,466,466,466,466,0
|
|
20230926,095500,3757893,466,466,466,466,7
|
|
20230926,095400,3754631,466,466,466,466,0
|
|
20230926,095300,3754631,466,466,466,466,0
|
|
20230926,095200,3754631,466,466,466,466,5
|
|
20230926,095100,3752301,466,466,466,466,0
|
|
20230926,095000,3752301,466,466,466,466,0
|
|
20230926,094900,3752301,466,466,466,466,0
|
|
20230926,094800,3752301,466,466,466,466,0
|
|
20230926,094700,3752301,466,466,466,466,0
|
|
20230926,094600,3752301,466,466,466,466,0
|
|
20230926,094500,3752301,466,466,466,466,0
|
|
20230926,094400,3752301,466,466,466,466,0
|
|
20230926,094300,3752301,466,466,466,466,0
|
|
20230926,094200,3752301,466,466,466,466,1
|
|
20230926,094100,3751835,466,466,466,466,0
|
|
20230926,094000,3751835,466,466,466,466,0
|
|
20230926,093900,3751835,466,466,466,466,0
|
|
20230926,093800,3751835,466,466,466,466,2
|
|
20230926,093700,3750903,468,468,468,468,0
|
|
20230926,093600,3750903,468,468,468,468,0
|
|
20230926,093500,3750903,468,468,468,468,0
|
|
20230926,093400,3750903,468,468,468,468,0
|
|
20230926,093300,3750903,468,465,468,465,97
|
|
20230926,093200,3705795,468,468,468,468,0
|
|
20230926,093100,3705795,468,468,468,468,15
|
|
20230926,093000,3698775,466,466,466,466,0
|
|
20230926,092900,3698775,466,466,466,466,0
|
|
20230926,092800,3698775,466,466,466,466,3
|
|
20230926,092700,3697377,468,468,468,468,0
|
|
20230926,092600,3697377,468,468,468,468,0
|
|
20230926,092500,3697377,468,468,468,468,0
|
|
20230926,092400,3697377,468,468,468,468,683
|
|
20230926,092300,3377733,468,469,469,468,5381
|
|
20230926,092200,854605,469,469,469,469,180
|
|
20230926,092100,770185,470,470,470,470,1
|
|
20230926,092000,769715,470,470,470,470,0
|
|
20230926,091900,769715,470,470,470,470,2
|
|
20230926,091800,768775,470,470,470,470,0
|
|
20230926,091700,768775,470,470,470,470,50
|
|
20230926,091600,745275,470,470,470,470,0
|
|
20230926,091500,745275,470,470,470,470,0
|
|
20230926,091400,745275,470,470,470,470,0
|
|
20230926,091300,745275,470,470,470,470,0
|
|
20230926,091200,745275,470,470,470,470,157
|
|
20230926,091100,671485,471,471,471,471,0
|
|
20230926,091000,671485,471,471,471,471,100
|
|
20230926,090900,624385,470,470,470,470,0
|
|
20230926,090800,624385,470,470,470,470,0
|
|
20230926,090700,624385,470,470,470,470,100
|
|
20230926,090600,577385,470,472,472,470,90
|
|
20230926,090500,535005,472,472,472,472,457
|
|
20230926,090400,319301,469,469,469,469,30
|
|
20230926,090300,305231,469,469,469,469,91
|
|
20230926,090200,262552,472,472,472,472,1
|
|
20230926,090100,262080,468,468,468,468,0
|
|
20230926,090000,262080,468,468,468,468,560
|