620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191700,22177828,829,829,829,829,101
|
|
20230907,191600,22177828,829,829,829,829,0
|
|
20230907,191500,22177828,829,829,829,829,0
|
|
20230907,191400,22177828,829,829,829,829,0
|
|
20230907,191300,22177828,829,829,829,829,0
|
|
20230907,191200,22177828,829,829,829,829,0
|
|
20230907,191100,22177828,829,829,829,829,0
|
|
20230907,191000,22177828,829,829,829,829,0
|
|
20230907,190900,22177828,829,829,829,829,0
|
|
20230907,190800,22177828,829,829,829,829,0
|
|
20230907,190700,22177828,829,829,829,829,0
|
|
20230907,190600,22177828,829,829,829,829,0
|
|
20230907,190500,22177828,829,829,829,829,0
|
|
20230907,190400,22177828,829,829,829,829,0
|
|
20230907,190300,22177828,829,829,829,829,0
|
|
20230907,190200,22177828,829,829,829,829,0
|
|
20230907,190100,22177828,829,829,829,829,0
|
|
20230907,190000,22177828,829,829,829,829,0
|
|
20230907,185900,22177828,829,829,829,829,0
|
|
20230907,185800,22177828,829,829,829,829,0
|
|
20230907,185700,22177828,829,829,829,829,0
|
|
20230907,185600,22177828,829,829,829,829,0
|
|
20230907,185500,22177828,829,829,829,829,0
|
|
20230907,185400,22177828,829,829,829,829,0
|
|
20230907,185300,22177828,829,829,829,829,0
|
|
20230907,185200,22177828,829,829,829,829,0
|
|
20230907,185100,22177828,829,829,829,829,0
|
|
20230907,185000,22177828,829,829,829,829,0
|
|
20230907,184900,22177828,829,829,829,829,0
|
|
20230907,184800,22177828,829,829,829,829,0
|
|
20230907,184700,22177828,829,829,829,829,101
|
|
20230907,184600,22177828,829,829,829,829,0
|
|
20230907,184500,22177828,829,829,829,829,0
|
|
20230907,184400,22177828,829,829,829,829,0
|
|
20230907,184300,22177828,829,829,829,829,0
|
|
20230907,184200,22177828,829,829,829,829,0
|
|
20230907,184100,22177828,829,829,829,829,0
|
|
20230907,184000,22177828,829,829,829,829,0
|
|
20230907,183900,22177828,829,829,829,829,0
|
|
20230907,183800,22177828,829,829,829,829,0
|
|
20230907,183700,22177828,829,829,829,829,0
|
|
20230907,183600,22177828,829,829,829,829,0
|
|
20230907,183500,22177828,829,829,829,829,0
|
|
20230907,183400,22177828,829,829,829,829,0
|
|
20230907,183300,22177828,829,829,829,829,0
|
|
20230907,183200,22177828,829,829,829,829,0
|
|
20230907,183100,22177828,829,829,829,829,0
|
|
20230907,183000,22177828,829,829,829,829,0
|
|
20230907,182900,22177828,829,829,829,829,0
|
|
20230907,182800,22177828,829,829,829,829,0
|
|
20230907,182700,22177828,829,829,829,829,0
|
|
20230907,182600,22177828,829,829,829,829,0
|
|
20230907,182500,22177828,829,829,829,829,0
|
|
20230907,182400,22177828,829,829,829,829,0
|
|
20230907,182300,22177828,829,829,829,829,0
|
|
20230907,182200,22177828,829,829,829,829,0
|
|
20230907,182100,22177828,829,829,829,829,0
|
|
20230907,182000,22177828,829,829,829,829,0
|
|
20230907,181900,22177828,829,829,829,829,0
|
|
20230907,181800,22177828,829,829,829,829,0
|
|
20230907,181700,22177828,829,829,829,829,101
|
|
20230907,181600,22177828,829,829,829,829,0
|
|
20230907,181500,22177828,829,829,829,829,0
|
|
20230907,181400,22177828,829,829,829,829,0
|
|
20230907,181300,22177828,829,829,829,829,0
|
|
20230907,181200,22177828,829,829,829,829,0
|
|
20230907,181100,22177828,829,829,829,829,0
|
|
20230907,181000,22177828,829,829,829,829,0
|
|
20230907,180900,22177828,829,829,829,829,0
|
|
20230907,180800,22177828,829,829,829,829,0
|
|
20230907,180700,22177828,829,829,829,829,0
|
|
20230907,180600,22177828,829,829,829,829,0
|
|
20230907,180500,22177828,829,829,829,829,0
|
|
20230907,180400,22177828,829,829,829,829,0
|
|
20230907,180300,22177828,829,829,829,829,0
|
|
20230907,180200,22177828,829,829,829,829,0
|
|
20230907,180100,22177828,829,829,829,829,0
|
|
20230907,180000,22177828,829,829,829,829,0
|
|
20230907,175900,22177828,829,829,829,829,0
|
|
20230907,175800,22177828,829,829,829,829,0
|
|
20230907,175700,22177828,829,829,829,829,0
|
|
20230907,175600,22177828,829,829,829,829,0
|
|
20230907,175500,22177828,829,829,829,829,0
|
|
20230907,175400,22177828,829,829,829,829,0
|
|
20230907,175300,22177828,829,829,829,829,0
|
|
20230907,175200,22177828,829,829,829,829,0
|
|
20230907,175100,22177828,829,829,829,829,0
|
|
20230907,175000,22177828,829,829,829,829,0
|
|
20230907,174900,22177828,829,829,829,829,0
|
|
20230907,174800,22177828,829,829,829,829,0
|
|
20230907,174700,22177828,829,829,829,829,101
|
|
20230907,174600,22177828,829,829,829,829,0
|
|
20230907,174500,22177828,829,829,829,829,0
|
|
20230907,174400,22177828,829,829,829,829,0
|
|
20230907,174300,22177828,829,829,829,829,0
|
|
20230907,174200,22177828,829,829,829,829,0
|
|
20230907,174100,22177828,829,829,829,829,0
|
|
20230907,174000,22177828,829,829,829,829,0
|
|
20230907,173900,22177828,829,829,829,829,0
|
|
20230907,173800,22177828,829,829,829,829,0
|
|
20230907,173700,22177828,829,829,829,829,0
|
|
20230907,173600,22177828,829,829,829,829,0
|
|
20230907,173500,22177828,829,829,829,829,0
|
|
20230907,173400,22177828,829,829,829,829,0
|
|
20230907,173300,22177828,829,829,829,829,0
|
|
20230907,173200,22177828,829,829,829,829,0
|
|
20230907,173100,22177828,829,829,829,829,0
|
|
20230907,173000,22177828,829,829,829,829,0
|
|
20230907,172900,22177828,829,829,829,829,0
|
|
20230907,172800,22177828,829,829,829,829,0
|
|
20230907,172700,22177828,829,829,829,829,0
|
|
20230907,172600,22177828,829,829,829,829,0
|
|
20230907,172500,22177828,829,829,829,829,0
|
|
20230907,172400,22177828,829,829,829,829,0
|
|
20230907,172300,22177828,829,829,829,829,0
|
|
20230907,172200,22177828,829,829,829,829,0
|
|
20230907,172100,22177828,829,829,829,829,0
|
|
20230907,172000,22177828,829,829,829,829,0
|
|
20230907,171900,22177828,829,829,829,829,0
|
|
20230907,171800,22177828,829,829,829,829,0
|
|
20230907,171700,22177828,829,829,829,829,101
|
|
20230907,171600,22177828,829,829,829,829,0
|
|
20230907,171500,22177828,829,829,829,829,0
|
|
20230907,171400,22177828,829,829,829,829,0
|
|
20230907,171300,22177828,829,829,829,829,0
|
|
20230907,171200,22177828,829,829,829,829,0
|
|
20230907,171100,22177828,829,829,829,829,0
|
|
20230907,171000,22177828,829,829,829,829,0
|
|
20230907,170900,22177828,829,829,829,829,0
|
|
20230907,170800,22177828,829,829,829,829,0
|
|
20230907,170700,22177828,829,829,829,829,0
|
|
20230907,170600,22177828,829,829,829,829,0
|
|
20230907,170500,22177828,829,829,829,829,0
|
|
20230907,170400,22177828,829,829,829,829,0
|
|
20230907,170300,22177828,829,829,829,829,0
|
|
20230907,170200,22177828,829,829,829,829,0
|
|
20230907,170100,22177828,829,829,829,829,0
|
|
20230907,170000,22177828,829,829,829,829,0
|
|
20230907,165900,22177828,829,829,829,829,0
|
|
20230907,165800,22177828,829,829,829,829,0
|
|
20230907,165700,22177828,829,829,829,829,0
|
|
20230907,165600,22177828,829,829,829,829,0
|
|
20230907,165500,22177828,829,829,829,829,0
|
|
20230907,165400,22177828,829,829,829,829,0
|
|
20230907,165300,22177828,829,829,829,829,0
|
|
20230907,165200,22177828,829,829,829,829,0
|
|
20230907,165100,22177828,829,829,829,829,0
|
|
20230907,165000,22177828,829,829,829,829,0
|
|
20230907,164900,22177828,829,829,829,829,0
|
|
20230907,164800,22177828,829,829,829,829,0
|
|
20230907,164700,22177828,829,829,829,829,101
|
|
20230907,164600,22177828,829,829,829,829,0
|
|
20230907,164500,22177828,829,829,829,829,0
|
|
20230907,164400,22177828,829,829,829,829,0
|
|
20230907,164300,22177828,829,829,829,829,0
|
|
20230907,164200,22177828,829,829,829,829,0
|
|
20230907,164100,22177828,829,829,829,829,0
|
|
20230907,164000,22177828,829,829,829,829,0
|
|
20230907,163900,22177828,829,829,829,829,0
|
|
20230907,163800,22177828,829,829,829,829,0
|
|
20230907,163700,22177828,829,829,829,829,0
|
|
20230907,163600,22177828,829,829,829,829,0
|
|
20230907,163500,22177828,829,829,829,829,0
|
|
20230907,163400,22177828,829,829,829,829,0
|
|
20230907,163300,22177828,829,829,829,829,0
|
|
20230907,163200,22177828,829,829,829,829,0
|
|
20230907,163100,22177828,829,829,829,829,0
|
|
20230907,163000,22177828,829,829,829,829,0
|
|
20230907,162900,22177828,829,829,829,829,0
|
|
20230907,162800,22177828,829,829,829,829,0
|
|
20230907,162700,22177828,829,829,829,829,0
|
|
20230907,162600,22177828,829,829,829,829,0
|
|
20230907,162500,22177828,829,829,829,829,0
|
|
20230907,162400,22177828,829,829,829,829,0
|
|
20230907,162300,22177828,829,829,829,829,0
|
|
20230907,162200,22177828,829,829,829,829,0
|
|
20230907,162100,22177828,829,829,829,829,0
|
|
20230907,162000,22177828,829,829,829,829,0
|
|
20230907,161900,22177828,829,829,829,829,0
|
|
20230907,161800,22177828,829,829,829,829,0
|
|
20230907,161700,22177828,829,829,829,829,101
|
|
20230907,161600,22177828,829,829,829,829,0
|
|
20230907,161500,22177828,829,829,829,829,0
|
|
20230907,161400,22177828,829,829,829,829,0
|
|
20230907,161300,22177828,829,829,829,829,0
|
|
20230907,161200,22177828,829,829,829,829,0
|
|
20230907,161100,22177828,829,829,829,829,0
|
|
20230907,161000,22177828,829,829,829,829,0
|
|
20230907,160900,22177828,829,829,829,829,0
|
|
20230907,160800,22177828,829,829,829,829,0
|
|
20230907,160700,22177828,829,829,829,829,0
|
|
20230907,160600,22177828,829,829,829,829,0
|
|
20230907,160500,22177828,829,829,829,829,0
|
|
20230907,160400,22177828,829,829,829,829,0
|
|
20230907,160300,22177828,829,829,829,829,0
|
|
20230907,160200,22177828,829,829,829,829,0
|
|
20230907,160100,22177828,829,829,829,829,0
|
|
20230907,160000,22177828,829,829,829,829,0
|
|
20230907,155900,22177828,829,829,829,829,0
|
|
20230907,155800,22177828,829,829,829,829,0
|
|
20230907,155700,22177828,829,829,829,829,0
|
|
20230907,155600,22177828,829,829,829,829,0
|
|
20230907,155500,22177828,829,829,829,829,0
|
|
20230907,155400,22177828,829,829,829,829,0
|
|
20230907,155300,22177828,829,829,829,829,0
|
|
20230907,155200,22177828,829,829,829,829,0
|
|
20230907,155100,22177828,829,829,829,829,0
|
|
20230907,155000,22177828,829,829,829,829,0
|
|
20230907,154900,22177828,829,829,829,829,0
|
|
20230907,154800,22177828,829,829,829,829,0
|
|
20230907,154700,22177828,829,829,829,829,101
|
|
20230907,154600,22177828,829,829,829,829,0
|
|
20230907,154500,22177828,829,829,829,829,0
|
|
20230907,154400,22177828,829,829,829,829,0
|
|
20230907,154300,22177828,829,829,829,829,0
|
|
20230907,154200,22177828,829,829,829,829,0
|
|
20230907,154100,22177828,829,829,829,829,0
|
|
20230907,154000,22177828,829,829,829,829,0
|
|
20230907,153900,22177828,829,829,829,829,0
|
|
20230907,153800,22177828,829,829,829,829,0
|
|
20230907,153700,22177828,829,829,829,829,0
|
|
20230907,153600,22177828,829,829,829,829,0
|
|
20230907,153500,22177828,829,829,829,829,0
|
|
20230907,153400,22177828,829,829,829,829,0
|
|
20230907,153300,22177828,829,829,829,829,0
|
|
20230907,153200,22177828,829,829,829,829,0
|
|
20230907,153100,22177828,829,829,829,829,0
|
|
20230907,153000,22177828,829,829,829,829,101
|
|
20230907,152900,22094099,838,838,838,838,0
|
|
20230907,152800,22094099,838,838,838,838,0
|
|
20230907,152700,22094099,838,838,838,838,0
|
|
20230907,152600,22094099,838,838,838,838,0
|
|
20230907,152500,22094099,838,838,838,838,0
|
|
20230907,152400,22094099,838,838,838,838,0
|
|
20230907,152300,22094099,838,838,838,838,0
|
|
20230907,152200,22094099,838,838,838,838,0
|
|
20230907,152100,22094099,838,838,838,838,0
|
|
20230907,152000,22094099,838,838,838,838,0
|
|
20230907,151900,22094099,838,838,838,838,0
|
|
20230907,151800,22094099,838,838,838,838,0
|
|
20230907,151700,22094099,838,829,838,829,258
|
|
20230907,151600,21880178,829,837,837,829,112
|
|
20230907,151500,21787322,837,837,837,837,0
|
|
20230907,151400,21787322,837,837,837,837,0
|
|
20230907,151300,21787322,837,837,837,837,0
|
|
20230907,151200,21787322,837,837,837,837,0
|
|
20230907,151100,21787322,837,837,837,837,0
|
|
20230907,151000,21787322,837,837,837,837,0
|
|
20230907,150900,21787322,837,837,837,837,0
|
|
20230907,150800,21787322,837,837,837,837,4
|
|
20230907,150700,21783974,837,830,837,830,2000
|
|
20230907,150600,20121160,829,829,829,829,0
|
|
20230907,150500,20121160,829,829,829,829,23
|
|
20230907,150400,20102093,829,830,830,829,638
|
|
20230907,150300,19572575,838,838,838,838,0
|
|
20230907,150200,19572575,838,838,838,838,0
|
|
20230907,150100,19572575,838,838,838,838,0
|
|
20230907,150000,19572575,838,838,838,838,0
|
|
20230907,145900,19572575,838,838,838,838,0
|
|
20230907,145800,19572575,838,838,838,838,0
|
|
20230907,145700,19572575,838,838,838,838,0
|
|
20230907,145600,19572575,838,838,838,838,0
|
|
20230907,145500,19572575,838,838,838,838,0
|
|
20230907,145400,19572575,838,838,838,838,0
|
|
20230907,145300,19572575,838,838,838,838,0
|
|
20230907,145200,19572575,838,838,838,838,0
|
|
20230907,145100,19572575,838,838,838,838,0
|
|
20230907,145000,19572575,838,838,838,838,0
|
|
20230907,144900,19572575,838,838,838,838,0
|
|
20230907,144800,19572575,838,838,838,838,200
|
|
20230907,144700,19404975,841,841,841,841,0
|
|
20230907,144600,19404975,841,841,841,841,0
|
|
20230907,144500,19404975,841,841,841,841,0
|
|
20230907,144400,19404975,841,841,841,841,0
|
|
20230907,144300,19404975,841,841,841,841,0
|
|
20230907,144200,19404975,841,841,841,841,0
|
|
20230907,144100,19404975,841,841,841,841,0
|
|
20230907,144000,19404975,841,841,841,841,0
|
|
20230907,143900,19404975,841,841,841,841,0
|
|
20230907,143800,19404975,841,841,841,841,0
|
|
20230907,143700,19404975,841,841,841,841,0
|
|
20230907,143600,19404975,841,841,841,841,0
|
|
20230907,143500,19404975,841,841,841,841,0
|
|
20230907,143400,19404975,841,839,841,839,2000
|
|
20230907,143300,17724345,842,842,842,842,0
|
|
20230907,143200,17724345,842,842,842,842,0
|
|
20230907,143100,17724345,842,842,842,842,0
|
|
20230907,143000,17724345,842,842,842,842,0
|
|
20230907,142900,17724345,842,842,842,842,0
|
|
20230907,142800,17724345,842,842,842,842,0
|
|
20230907,142700,17724345,842,842,842,842,1000
|
|
20230907,142600,16882345,843,831,843,831,1000
|
|
20230907,142500,16046853,829,829,829,829,0
|
|
20230907,142400,16046853,829,829,829,829,0
|
|
20230907,142300,16046853,829,829,829,829,0
|
|
20230907,142200,16046853,829,829,829,829,0
|
|
20230907,142100,16046853,829,829,829,829,0
|
|
20230907,142000,16046853,829,829,829,829,0
|
|
20230907,141900,16046853,829,829,829,829,0
|
|
20230907,141800,16046853,829,829,829,829,0
|
|
20230907,141700,16046853,829,829,829,829,0
|
|
20230907,141600,16046853,829,829,829,829,0
|
|
20230907,141500,16046853,829,829,829,829,0
|
|
20230907,141400,16046853,829,829,829,829,0
|
|
20230907,141300,16046853,829,829,829,829,0
|
|
20230907,141200,16046853,829,829,829,829,0
|
|
20230907,141100,16046853,829,829,829,829,0
|
|
20230907,141000,16046853,829,829,829,829,0
|
|
20230907,140900,16046853,829,829,829,829,0
|
|
20230907,140800,16046853,829,829,829,829,0
|
|
20230907,140700,16046853,829,829,829,829,0
|
|
20230907,140600,16046853,829,829,829,829,0
|
|
20230907,140500,16046853,829,829,829,829,0
|
|
20230907,140400,16046853,829,829,829,829,0
|
|
20230907,140300,16046853,829,829,829,829,0
|
|
20230907,140200,16046853,829,829,829,829,0
|
|
20230907,140100,16046853,829,829,829,829,0
|
|
20230907,140000,16046853,829,829,829,829,0
|
|
20230907,135900,16046853,829,829,829,829,0
|
|
20230907,135800,16046853,829,829,829,829,0
|
|
20230907,135700,16046853,829,829,829,829,0
|
|
20230907,135600,16046853,829,829,829,829,0
|
|
20230907,135500,16046853,829,829,829,829,0
|
|
20230907,135400,16046853,829,829,829,829,0
|
|
20230907,135300,16046853,829,829,829,829,67
|
|
20230907,135200,15991310,829,829,829,829,33
|
|
20230907,135100,15963953,829,829,829,829,0
|
|
20230907,135000,15963953,829,829,829,829,903
|
|
20230907,134900,15215366,830,830,830,830,0
|
|
20230907,134800,15215366,830,830,830,830,0
|
|
20230907,134700,15215366,830,830,830,830,0
|
|
20230907,134600,15215366,830,830,830,830,0
|
|
20230907,134500,15215366,830,830,830,830,0
|
|
20230907,134400,15215366,830,830,830,830,0
|
|
20230907,134300,15215366,830,830,830,830,0
|
|
20230907,134200,15215366,830,830,830,830,0
|
|
20230907,134100,15215366,830,830,830,830,16
|
|
20230907,134000,15202086,830,830,830,830,0
|
|
20230907,133900,15202086,830,830,830,830,0
|
|
20230907,133800,15202086,830,830,830,830,0
|
|
20230907,133700,15202086,830,830,830,830,40
|
|
20230907,133600,15168886,830,830,830,830,0
|
|
20230907,133500,15168886,830,830,830,830,0
|
|
20230907,133400,15168886,830,830,830,830,0
|
|
20230907,133300,15168886,830,830,830,830,0
|
|
20230907,133200,15168886,830,830,830,830,1
|
|
20230907,133100,15168056,830,830,830,830,1
|
|
20230907,133000,15167226,832,832,832,832,41
|
|
20230907,132900,15133114,830,830,830,830,0
|
|
20230907,132800,15133114,830,830,830,830,0
|
|
20230907,132700,15133114,830,830,830,830,11
|
|
20230907,132600,15123984,829,829,829,829,0
|
|
20230907,132500,15123984,829,829,829,829,0
|
|
20230907,132400,15123984,829,829,829,829,0
|
|
20230907,132300,15123984,829,829,829,829,0
|
|
20230907,132200,15123984,829,829,829,829,0
|
|
20230907,132100,15123984,829,829,829,829,0
|
|
20230907,132000,15123984,829,829,829,829,0
|
|
20230907,131900,15123984,829,829,829,829,0
|
|
20230907,131800,15123984,829,829,829,829,0
|
|
20230907,131700,15123984,829,829,829,829,0
|
|
20230907,131600,15123984,829,829,829,829,0
|
|
20230907,131500,15123984,829,829,829,829,0
|
|
20230907,131400,15123984,829,829,829,829,0
|
|
20230907,131300,15123984,829,830,830,829,814
|
|
20230907,131200,14448714,831,831,831,831,5
|
|
20230907,131100,14444559,833,833,833,833,0
|
|
20230907,131000,14444559,833,833,833,833,0
|
|
20230907,130900,14444559,833,833,833,833,0
|
|
20230907,130800,14444559,833,833,833,833,0
|
|
20230907,130700,14444559,833,833,833,833,0
|
|
20230907,130600,14444559,833,833,833,833,0
|
|
20230907,130500,14444559,833,833,833,833,0
|
|
20230907,130400,14444559,833,833,833,833,0
|
|
20230907,130300,14444559,833,833,833,833,0
|
|
20230907,130200,14444559,833,833,833,833,0
|
|
20230907,130100,14444559,833,833,833,833,37
|
|
20230907,130000,14413738,833,833,833,833,0
|
|
20230907,125900,14413738,833,833,833,833,0
|
|
20230907,125800,14413738,833,833,833,833,0
|
|
20230907,125700,14413738,833,833,833,833,0
|
|
20230907,125600,14413738,833,833,833,833,0
|
|
20230907,125500,14413738,833,833,833,833,0
|
|
20230907,125400,14413738,833,833,833,833,0
|
|
20230907,125300,14413738,833,833,833,833,0
|
|
20230907,125200,14413738,833,833,833,833,100
|
|
20230907,125100,14330438,833,833,833,833,0
|
|
20230907,125000,14330438,833,833,833,833,0
|
|
20230907,124900,14330438,833,833,833,833,0
|
|
20230907,124800,14330438,833,832,833,832,23
|
|
20230907,124700,14311301,830,830,830,830,151
|
|
20230907,124600,14185971,830,830,830,830,500
|
|
20230907,124500,13770971,830,830,830,830,500
|
|
20230907,124400,13355971,830,830,830,830,0
|
|
20230907,124300,13355971,830,830,830,830,1
|
|
20230907,124200,13355141,827,827,827,827,0
|
|
20230907,124100,13355141,827,827,827,827,0
|
|
20230907,124000,13355141,827,827,827,827,0
|
|
20230907,123900,13355141,827,827,827,827,0
|
|
20230907,123800,13355141,827,827,827,827,0
|
|
20230907,123700,13355141,827,827,827,827,0
|
|
20230907,123600,13355141,827,827,827,827,0
|
|
20230907,123500,13355141,827,827,827,827,0
|
|
20230907,123400,13355141,827,827,827,827,0
|
|
20230907,123300,13355141,827,827,827,827,0
|
|
20230907,123200,13355141,827,827,827,827,0
|
|
20230907,123100,13355141,827,827,827,827,0
|
|
20230907,123000,13355141,827,827,827,827,0
|
|
20230907,122900,13355141,827,827,827,827,0
|
|
20230907,122800,13355141,827,827,827,827,0
|
|
20230907,122700,13355141,827,827,827,827,0
|
|
20230907,122600,13355141,827,827,827,827,0
|
|
20230907,122500,13355141,827,827,827,827,0
|
|
20230907,122400,13355141,827,828,828,827,200
|
|
20230907,122300,13189641,828,828,828,828,0
|
|
20230907,122200,13189641,828,828,828,828,0
|
|
20230907,122100,13189641,828,828,828,828,0
|
|
20230907,122000,13189641,828,828,828,828,0
|
|
20230907,121900,13189641,828,828,828,828,623
|
|
20230907,121800,12673797,828,828,828,828,100
|
|
20230907,121700,12590997,828,828,828,828,0
|
|
20230907,121600,12590997,828,828,828,828,0
|
|
20230907,121500,12590997,828,828,828,828,57
|
|
20230907,121400,12543801,828,828,828,828,173
|
|
20230907,121300,12400557,828,828,828,828,8
|
|
20230907,121200,12393933,828,828,828,828,0
|
|
20230907,121100,12393933,828,828,828,828,0
|
|
20230907,121000,12393933,828,828,828,828,0
|
|
20230907,120900,12393933,828,828,828,828,0
|
|
20230907,120800,12393933,828,828,828,828,0
|
|
20230907,120700,12393933,828,828,828,828,0
|
|
20230907,120600,12393933,828,828,828,828,0
|
|
20230907,120500,12393933,828,828,828,828,0
|
|
20230907,120400,12393933,828,828,828,828,0
|
|
20230907,120300,12393933,828,828,828,828,317
|
|
20230907,120200,12131457,829,829,829,829,100
|
|
20230907,120100,12048557,828,828,828,828,0
|
|
20230907,120000,12048557,828,828,828,828,0
|
|
20230907,115900,12048557,828,828,828,828,6
|
|
20230907,115800,12043589,829,829,829,829,477
|
|
20230907,115700,11648156,829,829,829,829,0
|
|
20230907,115600,11648156,829,829,829,829,0
|
|
20230907,115500,11648156,829,829,829,829,0
|
|
20230907,115400,11648156,829,829,829,829,0
|
|
20230907,115300,11648156,829,829,829,829,0
|
|
20230907,115200,11648156,829,829,829,829,0
|
|
20230907,115100,11648156,829,829,829,829,0
|
|
20230907,115000,11648156,829,829,829,829,0
|
|
20230907,114900,11648156,829,829,829,829,0
|
|
20230907,114800,11648156,829,829,829,829,1
|
|
20230907,114700,11647327,828,828,828,828,0
|
|
20230907,114600,11647327,828,828,828,828,0
|
|
20230907,114500,11647327,828,828,828,828,0
|
|
20230907,114400,11647327,828,828,828,828,0
|
|
20230907,114300,11647327,828,828,828,828,0
|
|
20230907,114200,11647327,828,828,828,828,0
|
|
20230907,114100,11647327,828,828,828,828,0
|
|
20230907,114000,11647327,828,828,828,828,0
|
|
20230907,113900,11647327,828,828,828,828,0
|
|
20230907,113800,11647327,828,828,828,828,0
|
|
20230907,113700,11647327,828,828,828,828,0
|
|
20230907,113600,11647327,828,828,828,828,0
|
|
20230907,113500,11647327,828,828,828,828,0
|
|
20230907,113400,11647327,828,828,828,828,0
|
|
20230907,113300,11647327,828,828,828,828,0
|
|
20230907,113200,11647327,828,828,828,828,0
|
|
20230907,113100,11647327,828,828,828,828,0
|
|
20230907,113000,11647327,828,828,828,828,0
|
|
20230907,112900,11647327,828,828,828,828,0
|
|
20230907,112800,11647327,828,828,828,828,0
|
|
20230907,112700,11647327,828,828,828,828,0
|
|
20230907,112600,11647327,828,828,828,828,0
|
|
20230907,112500,11647327,828,828,828,828,0
|
|
20230907,112400,11647327,828,828,828,828,0
|
|
20230907,112300,11647327,828,828,828,828,0
|
|
20230907,112200,11647327,828,828,828,828,18
|
|
20230907,112100,11632423,828,828,828,828,0
|
|
20230907,112000,11632423,828,828,828,828,0
|
|
20230907,111900,11632423,828,828,828,828,0
|
|
20230907,111800,11632423,828,828,828,828,0
|
|
20230907,111700,11632423,828,827,828,827,101
|
|
20230907,111600,11548796,827,827,827,827,4
|
|
20230907,111500,11545488,827,827,827,827,37
|
|
20230907,111400,11514889,827,828,828,827,1013
|
|
20230907,111300,10676161,828,828,828,828,20
|
|
20230907,111200,10659601,828,828,828,828,6
|
|
20230907,111100,10654633,828,828,828,828,412
|
|
20230907,111000,10313497,828,829,829,828,1558
|
|
20230907,110900,9022362,829,829,829,829,10
|
|
20230907,110800,9014072,829,829,829,829,0
|
|
20230907,110700,9014072,829,829,829,829,0
|
|
20230907,110600,9014072,829,829,829,829,1
|
|
20230907,110500,9013243,828,828,828,828,0
|
|
20230907,110400,9013243,828,828,828,828,0
|
|
20230907,110300,9013243,828,828,828,828,0
|
|
20230907,110200,9013243,828,828,828,828,0
|
|
20230907,110100,9013243,828,828,828,828,4
|
|
20230907,110000,9009931,828,828,828,828,4
|
|
20230907,105900,9006619,828,828,828,828,117
|
|
20230907,105800,8909743,829,829,829,829,0
|
|
20230907,105700,8909743,829,829,829,829,0
|
|
20230907,105600,8909743,829,829,829,829,0
|
|
20230907,105500,8909743,829,829,829,829,0
|
|
20230907,105400,8909743,829,829,829,829,1
|
|
20230907,105300,8908914,829,829,829,829,7
|
|
20230907,105200,8903111,828,828,828,828,0
|
|
20230907,105100,8903111,828,828,828,828,0
|
|
20230907,105000,8903111,828,828,828,828,0
|
|
20230907,104900,8903111,828,828,828,828,0
|
|
20230907,104800,8903111,828,828,828,828,0
|
|
20230907,104700,8903111,828,828,828,828,0
|
|
20230907,104600,8903111,828,828,828,828,2
|
|
20230907,104500,8901455,828,828,828,828,2
|
|
20230907,104400,8899799,829,829,829,829,60
|
|
20230907,104300,8850059,829,829,829,829,10
|
|
20230907,104200,8841769,828,828,828,828,0
|
|
20230907,104100,8841769,828,828,828,828,0
|
|
20230907,104000,8841769,828,828,828,828,0
|
|
20230907,103900,8841769,828,828,828,828,13
|
|
20230907,103800,8831005,828,828,828,828,16
|
|
20230907,103700,8817757,828,829,829,828,306
|
|
20230907,103600,8564089,829,829,829,829,0
|
|
20230907,103500,8564089,829,829,829,829,0
|
|
20230907,103400,8564089,829,829,829,829,0
|
|
20230907,103300,8564089,829,829,829,829,0
|
|
20230907,103200,8564089,829,829,829,829,0
|
|
20230907,103100,8564089,829,829,829,829,10
|
|
20230907,103000,8555799,829,829,829,829,0
|
|
20230907,102900,8555799,829,829,829,829,0
|
|
20230907,102800,8555799,829,829,829,829,0
|
|
20230907,102700,8555799,829,829,829,829,1
|
|
20230907,102600,8554970,828,828,828,828,0
|
|
20230907,102500,8554970,828,828,828,828,0
|
|
20230907,102400,8554970,828,828,828,828,0
|
|
20230907,102300,8554970,828,828,828,828,0
|
|
20230907,102200,8554970,828,828,828,828,1
|
|
20230907,102100,8554142,828,828,828,828,23
|
|
20230907,102000,8535098,828,828,828,828,22
|
|
20230907,101900,8516882,828,832,832,828,625
|
|
20230907,101800,7998775,829,829,829,829,0
|
|
20230907,101700,7998775,829,829,829,829,0
|
|
20230907,101600,7998775,829,828,829,828,534
|
|
20230907,101500,7556226,827,827,827,827,1
|
|
20230907,101400,7555399,827,827,827,827,21
|
|
20230907,101300,7538032,827,827,827,827,22
|
|
20230907,101200,7519838,827,827,827,827,567
|
|
20230907,101100,7050929,827,827,827,827,47
|
|
20230907,101000,7012060,827,829,829,827,1254
|
|
20230907,100900,5972627,829,829,829,829,0
|
|
20230907,100800,5972627,829,829,829,829,0
|
|
20230907,100700,5972627,829,829,829,829,0
|
|
20230907,100600,5972627,829,829,829,829,10
|
|
20230907,100500,5964337,831,831,831,831,1000
|
|
20230907,100400,5133337,832,832,832,832,2
|
|
20230907,100300,5131673,832,832,832,832,0
|
|
20230907,100200,5131673,832,832,832,832,2
|
|
20230907,100100,5130009,830,830,830,830,1
|
|
20230907,100000,5129179,830,830,830,830,0
|
|
20230907,095900,5129179,830,832,832,830,1022
|
|
20230907,095800,4279355,833,833,833,832,10
|
|
20230907,095700,4271033,832,832,832,832,8
|
|
20230907,095600,4264377,833,841,841,833,221
|
|
20230907,095500,4080276,833,833,833,833,1
|
|
20230907,095400,4079443,833,833,833,833,0
|
|
20230907,095300,4079443,833,833,833,833,0
|
|
20230907,095200,4079443,833,833,833,833,0
|
|
20230907,095100,4079443,833,833,833,833,0
|
|
20230907,095000,4079443,833,833,833,833,0
|
|
20230907,094900,4079443,833,833,833,833,2
|
|
20230907,094800,4077777,843,843,843,843,26
|
|
20230907,094700,4055859,843,843,843,843,0
|
|
20230907,094600,4055859,843,843,843,843,0
|
|
20230907,094500,4055859,843,843,843,843,0
|
|
20230907,094400,4055859,843,843,843,843,0
|
|
20230907,094300,4055859,843,843,843,843,1
|
|
20230907,094200,4055016,843,843,843,843,0
|
|
20230907,094100,4055016,843,843,843,843,0
|
|
20230907,094000,4055016,843,843,843,843,0
|
|
20230907,093900,4055016,843,843,843,843,0
|
|
20230907,093800,4055016,843,843,843,843,0
|
|
20230907,093700,4055016,843,843,843,843,0
|
|
20230907,093600,4055016,843,843,843,843,1
|
|
20230907,093500,4054173,842,842,842,842,1
|
|
20230907,093400,4053331,833,833,833,833,1
|
|
20230907,093300,4052498,843,843,843,843,0
|
|
20230907,093200,4052498,843,843,843,843,1
|
|
20230907,093100,4051655,843,843,843,843,1
|
|
20230907,093000,4050812,840,840,840,840,0
|
|
20230907,092900,4050812,840,840,840,840,2
|
|
20230907,092800,4049132,840,840,840,840,0
|
|
20230907,092700,4049132,840,840,840,840,0
|
|
20230907,092600,4049132,840,840,840,840,0
|
|
20230907,092500,4049132,840,840,840,840,0
|
|
20230907,092400,4049132,840,840,840,840,0
|
|
20230907,092300,4049132,840,840,840,840,3
|
|
20230907,092200,4046612,840,840,840,840,600
|
|
20230907,092100,3542612,844,841,844,841,1200
|
|
20230907,092000,2531088,844,844,844,844,0
|
|
20230907,091900,2531088,844,844,844,844,0
|
|
20230907,091800,2531088,844,844,844,844,0
|
|
20230907,091700,2531088,844,844,844,844,0
|
|
20230907,091600,2531088,844,844,844,844,100
|
|
20230907,091500,2446688,844,844,844,844,0
|
|
20230907,091400,2446688,844,844,844,844,1
|
|
20230907,091300,2445844,831,831,831,831,0
|
|
20230907,091200,2445844,831,831,831,831,0
|
|
20230907,091100,2445844,831,831,831,831,0
|
|
20230907,091000,2445844,831,831,831,831,130
|
|
20230907,090900,2337814,831,831,831,831,0
|
|
20230907,090800,2337814,831,831,831,831,0
|
|
20230907,090700,2337814,831,831,831,831,0
|
|
20230907,090600,2337814,831,831,831,831,0
|
|
20230907,090500,2337814,831,831,831,831,0
|
|
20230907,090400,2337814,831,831,831,831,0
|
|
20230907,090300,2337814,831,831,831,831,0
|
|
20230907,090200,2337814,831,858,859,831,601
|
|
20230907,090100,1824364,860,860,860,860,0
|
|
20230907,090000,1824364,860,825,860,825,2209
|