618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191500,74812953,797,797,797,797,621
|
|
20230912,191400,74812953,797,797,797,797,0
|
|
20230912,191300,74812953,797,797,797,797,0
|
|
20230912,191200,74812953,797,797,797,797,0
|
|
20230912,191100,74812953,797,797,797,797,0
|
|
20230912,191000,74812953,797,797,797,797,0
|
|
20230912,190900,74812953,797,797,797,797,0
|
|
20230912,190800,74812953,797,797,797,797,0
|
|
20230912,190700,74812953,797,797,797,797,0
|
|
20230912,190600,74812953,797,797,797,797,0
|
|
20230912,190500,74812953,797,797,797,797,0
|
|
20230912,190400,74812953,797,797,797,797,0
|
|
20230912,190300,74812953,797,797,797,797,0
|
|
20230912,190200,74812953,797,797,797,797,0
|
|
20230912,190100,74812953,797,797,797,797,0
|
|
20230912,190000,74812953,797,797,797,797,0
|
|
20230912,185900,74812953,797,797,797,797,0
|
|
20230912,185800,74812953,797,797,797,797,0
|
|
20230912,185700,74812953,797,797,797,797,0
|
|
20230912,185600,74812953,797,797,797,797,0
|
|
20230912,185500,74812953,797,797,797,797,0
|
|
20230912,185400,74812953,797,797,797,797,0
|
|
20230912,185300,74812953,797,797,797,797,0
|
|
20230912,185200,74812953,797,797,797,797,0
|
|
20230912,185100,74812953,797,797,797,797,0
|
|
20230912,185000,74812953,797,797,797,797,0
|
|
20230912,184900,74812953,797,797,797,797,0
|
|
20230912,184800,74812953,797,797,797,797,0
|
|
20230912,184700,74812953,797,797,797,797,0
|
|
20230912,184600,74812953,797,797,797,797,0
|
|
20230912,184500,74812953,797,797,797,797,621
|
|
20230912,184400,74812953,797,797,797,797,0
|
|
20230912,184300,74812953,797,797,797,797,0
|
|
20230912,184200,74812953,797,797,797,797,0
|
|
20230912,184100,74812953,797,797,797,797,0
|
|
20230912,184000,74812953,797,797,797,797,0
|
|
20230912,183900,74812953,797,797,797,797,0
|
|
20230912,183800,74812953,797,797,797,797,0
|
|
20230912,183700,74812953,797,797,797,797,0
|
|
20230912,183600,74812953,797,797,797,797,0
|
|
20230912,183500,74812953,797,797,797,797,0
|
|
20230912,183400,74812953,797,797,797,797,0
|
|
20230912,183300,74812953,797,797,797,797,0
|
|
20230912,183200,74812953,797,797,797,797,0
|
|
20230912,183100,74812953,797,797,797,797,0
|
|
20230912,183000,74812953,797,797,797,797,0
|
|
20230912,182900,74812953,797,797,797,797,0
|
|
20230912,182800,74812953,797,797,797,797,0
|
|
20230912,182700,74812953,797,797,797,797,0
|
|
20230912,182600,74812953,797,797,797,797,0
|
|
20230912,182500,74812953,797,797,797,797,0
|
|
20230912,182400,74812953,797,797,797,797,0
|
|
20230912,182300,74812953,797,797,797,797,0
|
|
20230912,182200,74812953,797,797,797,797,0
|
|
20230912,182100,74812953,797,797,797,797,0
|
|
20230912,182000,74812953,797,797,797,797,0
|
|
20230912,181900,74812953,797,797,797,797,0
|
|
20230912,181800,74812953,797,797,797,797,0
|
|
20230912,181700,74812953,797,797,797,797,0
|
|
20230912,181600,74812953,797,797,797,797,0
|
|
20230912,181500,74812953,797,797,797,797,621
|
|
20230912,181400,74812953,797,797,797,797,0
|
|
20230912,181300,74812953,797,797,797,797,0
|
|
20230912,181200,74812953,797,797,797,797,0
|
|
20230912,181100,74812953,797,797,797,797,0
|
|
20230912,181000,74812953,797,797,797,797,0
|
|
20230912,180900,74812953,797,797,797,797,0
|
|
20230912,180800,74812953,797,797,797,797,0
|
|
20230912,180700,74812953,797,797,797,797,0
|
|
20230912,180600,74812953,797,797,797,797,0
|
|
20230912,180500,74812953,797,797,797,797,0
|
|
20230912,180400,74812953,797,797,797,797,0
|
|
20230912,180300,74812953,797,797,797,797,0
|
|
20230912,180200,74812953,797,797,797,797,0
|
|
20230912,180100,74812953,797,797,797,797,0
|
|
20230912,180000,74812953,797,797,797,797,0
|
|
20230912,175900,74812953,797,797,797,797,0
|
|
20230912,175800,74812953,797,797,797,797,0
|
|
20230912,175700,74812953,797,797,797,797,0
|
|
20230912,175600,74812953,797,797,797,797,0
|
|
20230912,175500,74812953,797,797,797,797,0
|
|
20230912,175400,74812953,797,797,797,797,0
|
|
20230912,175300,74812953,797,797,797,797,0
|
|
20230912,175200,74812953,797,797,797,797,0
|
|
20230912,175100,74812953,797,797,797,797,0
|
|
20230912,175000,74812953,797,797,797,797,0
|
|
20230912,174900,74812953,797,797,797,797,0
|
|
20230912,174800,74812953,797,797,797,797,0
|
|
20230912,174700,74812953,797,797,797,797,0
|
|
20230912,174600,74812953,797,797,797,797,0
|
|
20230912,174500,74812953,797,797,797,797,621
|
|
20230912,174400,74812953,797,797,797,797,0
|
|
20230912,174300,74812953,797,797,797,797,0
|
|
20230912,174200,74812953,797,797,797,797,0
|
|
20230912,174100,74812953,797,797,797,797,0
|
|
20230912,174000,74812953,797,797,797,797,0
|
|
20230912,173900,74812953,797,797,797,797,0
|
|
20230912,173800,74812953,797,797,797,797,0
|
|
20230912,173700,74812953,797,797,797,797,0
|
|
20230912,173600,74812953,797,797,797,797,0
|
|
20230912,173500,74812953,797,797,797,797,0
|
|
20230912,173400,74812953,797,797,797,797,0
|
|
20230912,173300,74812953,797,797,797,797,0
|
|
20230912,173200,74812953,797,797,797,797,0
|
|
20230912,173100,74812953,797,797,797,797,0
|
|
20230912,173000,74812953,797,797,797,797,0
|
|
20230912,172900,74812953,797,797,797,797,0
|
|
20230912,172800,74812953,797,797,797,797,0
|
|
20230912,172700,74812953,797,797,797,797,0
|
|
20230912,172600,74812953,797,797,797,797,0
|
|
20230912,172500,74812953,797,797,797,797,0
|
|
20230912,172400,74812953,797,797,797,797,0
|
|
20230912,172300,74812953,797,797,797,797,0
|
|
20230912,172200,74812953,797,797,797,797,0
|
|
20230912,172100,74812953,797,797,797,797,0
|
|
20230912,172000,74812953,797,797,797,797,0
|
|
20230912,171900,74812953,797,797,797,797,0
|
|
20230912,171800,74812953,797,797,797,797,0
|
|
20230912,171700,74812953,797,797,797,797,0
|
|
20230912,171600,74812953,797,797,797,797,0
|
|
20230912,171500,74812953,797,797,797,797,621
|
|
20230912,171400,74812953,797,797,797,797,0
|
|
20230912,171300,74812953,797,797,797,797,0
|
|
20230912,171200,74812953,797,797,797,797,0
|
|
20230912,171100,74812953,797,797,797,797,0
|
|
20230912,171000,74812953,797,797,797,797,0
|
|
20230912,170900,74812953,797,797,797,797,0
|
|
20230912,170800,74812953,797,797,797,797,0
|
|
20230912,170700,74812953,797,797,797,797,0
|
|
20230912,170600,74812953,797,797,797,797,0
|
|
20230912,170500,74812953,797,797,797,797,0
|
|
20230912,170400,74812953,797,797,797,797,0
|
|
20230912,170300,74812953,797,797,797,797,0
|
|
20230912,170200,74812953,797,797,797,797,0
|
|
20230912,170100,74812953,797,797,797,797,0
|
|
20230912,170000,74812953,797,797,797,797,0
|
|
20230912,165900,74812953,797,797,797,797,0
|
|
20230912,165800,74812953,797,797,797,797,0
|
|
20230912,165700,74812953,797,797,797,797,0
|
|
20230912,165600,74812953,797,797,797,797,0
|
|
20230912,165500,74812953,797,797,797,797,0
|
|
20230912,165400,74812953,797,797,797,797,0
|
|
20230912,165300,74812953,797,797,797,797,0
|
|
20230912,165200,74812953,797,797,797,797,0
|
|
20230912,165100,74812953,797,797,797,797,0
|
|
20230912,165000,74812953,797,797,797,797,0
|
|
20230912,164900,74812953,797,797,797,797,0
|
|
20230912,164800,74812953,797,797,797,797,0
|
|
20230912,164700,74812953,797,797,797,797,0
|
|
20230912,164600,74812953,797,797,797,797,0
|
|
20230912,164500,74812953,797,797,797,797,621
|
|
20230912,164400,74812953,797,797,797,797,0
|
|
20230912,164300,74812953,797,797,797,797,0
|
|
20230912,164200,74812953,797,797,797,797,0
|
|
20230912,164100,74812953,797,797,797,797,0
|
|
20230912,164000,74812953,797,797,797,797,0
|
|
20230912,163900,74812953,797,797,797,797,0
|
|
20230912,163800,74812953,797,797,797,797,0
|
|
20230912,163700,74812953,797,797,797,797,0
|
|
20230912,163600,74812953,797,797,797,797,0
|
|
20230912,163500,74812953,797,797,797,797,0
|
|
20230912,163400,74812953,797,797,797,797,0
|
|
20230912,163300,74812953,797,797,797,797,0
|
|
20230912,163200,74812953,797,797,797,797,0
|
|
20230912,163100,74812953,797,797,797,797,0
|
|
20230912,163000,74812953,797,797,797,797,0
|
|
20230912,162900,74812953,797,797,797,797,0
|
|
20230912,162800,74812953,797,797,797,797,0
|
|
20230912,162700,74812953,797,797,797,797,0
|
|
20230912,162600,74812953,797,797,797,797,0
|
|
20230912,162500,74812953,797,797,797,797,0
|
|
20230912,162400,74812953,797,797,797,797,0
|
|
20230912,162300,74812953,797,797,797,797,0
|
|
20230912,162200,74812953,797,797,797,797,0
|
|
20230912,162100,74812953,797,797,797,797,0
|
|
20230912,162000,74812953,797,797,797,797,0
|
|
20230912,161900,74812953,797,797,797,797,0
|
|
20230912,161800,74812953,797,797,797,797,0
|
|
20230912,161700,74812953,797,797,797,797,0
|
|
20230912,161600,74812953,797,797,797,797,0
|
|
20230912,161500,74812953,797,797,797,797,621
|
|
20230912,161400,74812953,797,797,797,797,0
|
|
20230912,161300,74812953,797,797,797,797,0
|
|
20230912,161200,74812953,797,797,797,797,0
|
|
20230912,161100,74812953,797,797,797,797,0
|
|
20230912,161000,74812953,797,797,797,797,0
|
|
20230912,160900,74812953,797,797,797,797,0
|
|
20230912,160800,74812953,797,797,797,797,0
|
|
20230912,160700,74812953,797,797,797,797,0
|
|
20230912,160600,74812953,797,797,797,797,0
|
|
20230912,160500,74812953,797,797,797,797,0
|
|
20230912,160400,74812953,797,797,797,797,0
|
|
20230912,160300,74812953,797,797,797,797,0
|
|
20230912,160200,74812953,797,797,797,797,0
|
|
20230912,160100,74812953,797,797,797,797,0
|
|
20230912,160000,74812953,797,797,797,797,0
|
|
20230912,155900,74812953,797,797,797,797,0
|
|
20230912,155800,74812953,797,797,797,797,0
|
|
20230912,155700,74812953,797,797,797,797,0
|
|
20230912,155600,74812953,797,797,797,797,0
|
|
20230912,155500,74812953,797,797,797,797,0
|
|
20230912,155400,74812953,797,797,797,797,0
|
|
20230912,155300,74812953,797,797,797,797,0
|
|
20230912,155200,74812953,797,797,797,797,0
|
|
20230912,155100,74812953,797,797,797,797,0
|
|
20230912,155000,74812953,797,797,797,797,0
|
|
20230912,154900,74812953,797,797,797,797,0
|
|
20230912,154800,74812953,797,797,797,797,0
|
|
20230912,154700,74812953,797,797,797,797,0
|
|
20230912,154600,74812953,797,797,797,797,0
|
|
20230912,154500,74812953,797,797,797,797,621
|
|
20230912,154400,74812953,797,797,797,797,0
|
|
20230912,154300,74812953,797,797,797,797,0
|
|
20230912,154200,74812953,797,797,797,797,0
|
|
20230912,154100,74812953,797,797,797,797,0
|
|
20230912,154000,74812953,797,797,797,797,0
|
|
20230912,153900,74812953,797,797,797,797,0
|
|
20230912,153800,74812953,797,797,797,797,0
|
|
20230912,153700,74812953,797,797,797,797,0
|
|
20230912,153600,74812953,797,797,797,797,0
|
|
20230912,153500,74812953,797,797,797,797,0
|
|
20230912,153400,74812953,797,797,797,797,0
|
|
20230912,153300,74812953,797,797,797,797,0
|
|
20230912,153200,74812953,797,797,797,797,0
|
|
20230912,153100,74812953,797,797,797,797,0
|
|
20230912,153000,74812953,797,797,797,797,621
|
|
20230912,152900,74318016,797,797,797,797,0
|
|
20230912,152800,74318016,797,797,797,797,0
|
|
20230912,152700,74318016,797,797,797,797,0
|
|
20230912,152600,74318016,797,797,797,797,0
|
|
20230912,152500,74318016,797,797,797,797,0
|
|
20230912,152400,74318016,797,797,797,797,0
|
|
20230912,152300,74318016,797,797,797,797,0
|
|
20230912,152200,74318016,797,797,797,797,0
|
|
20230912,152100,74318016,797,797,797,797,0
|
|
20230912,152000,74318016,797,797,797,797,0
|
|
20230912,151900,74318016,797,797,797,797,0
|
|
20230912,151800,74318016,797,797,797,797,0
|
|
20230912,151700,74318016,797,797,797,797,0
|
|
20230912,151600,74318016,797,797,797,797,0
|
|
20230912,151500,74318016,797,797,797,797,236
|
|
20230912,151400,74129924,797,797,797,797,0
|
|
20230912,151300,74129924,797,797,797,797,0
|
|
20230912,151200,74129924,797,797,797,797,1
|
|
20230912,151100,74129127,797,797,797,797,1
|
|
20230912,151000,74128330,790,790,790,790,0
|
|
20230912,150900,74128330,790,790,790,790,0
|
|
20230912,150800,74128330,790,790,790,790,0
|
|
20230912,150700,74128330,790,796,796,790,20000
|
|
20230912,150600,58317120,802,798,802,798,1000
|
|
20230912,150500,57517641,798,798,798,798,0
|
|
20230912,150400,57517641,798,798,798,798,0
|
|
20230912,150300,57517641,798,798,798,798,0
|
|
20230912,150200,57517641,798,798,798,798,0
|
|
20230912,150100,57517641,798,798,798,798,0
|
|
20230912,150000,57517641,798,798,798,798,0
|
|
20230912,145900,57517641,798,798,798,798,0
|
|
20230912,145800,57517641,798,798,798,798,0
|
|
20230912,145700,57517641,798,798,798,798,0
|
|
20230912,145600,57517641,798,798,798,798,0
|
|
20230912,145500,57517641,798,798,798,798,0
|
|
20230912,145400,57517641,798,798,798,798,0
|
|
20230912,145300,57517641,798,798,798,798,0
|
|
20230912,145200,57517641,798,798,798,798,25
|
|
20230912,145100,57497691,799,797,799,797,3800
|
|
20230912,145000,54461623,799,799,799,799,0
|
|
20230912,144900,54461623,799,799,799,799,0
|
|
20230912,144800,54461623,799,799,799,799,0
|
|
20230912,144700,54461623,799,799,799,799,0
|
|
20230912,144600,54461623,799,799,799,799,0
|
|
20230912,144500,54461623,799,799,799,799,0
|
|
20230912,144400,54461623,799,799,799,799,6
|
|
20230912,144300,54456829,799,800,802,798,223
|
|
20230912,144200,54278396,799,799,799,799,0
|
|
20230912,144100,54278396,799,799,799,799,0
|
|
20230912,144000,54278396,799,799,799,799,0
|
|
20230912,143900,54278396,799,799,799,799,0
|
|
20230912,143800,54278396,799,799,799,799,64
|
|
20230912,143700,54227260,799,800,800,799,945
|
|
20230912,143600,53472196,802,802,802,802,0
|
|
20230912,143500,53472196,802,801,802,801,609
|
|
20230912,143400,52983842,799,797,799,797,252
|
|
20230912,143300,52782498,796,798,799,796,400
|
|
20230912,143200,52463807,798,795,798,795,2709
|
|
20230912,143100,50307217,795,794,795,794,218
|
|
20230912,143000,50134015,794,794,794,794,0
|
|
20230912,142900,50134015,794,793,794,793,2
|
|
20230912,142800,50132428,793,793,793,793,0
|
|
20230912,142700,50132428,793,793,793,793,0
|
|
20230912,142600,50132428,793,793,793,793,117
|
|
20230912,142500,50039647,793,793,793,793,0
|
|
20230912,142400,50039647,793,793,793,793,0
|
|
20230912,142300,50039647,793,793,793,793,0
|
|
20230912,142200,50039647,793,793,793,793,0
|
|
20230912,142100,50039647,793,793,793,793,0
|
|
20230912,142000,50039647,793,793,793,793,1
|
|
20230912,141900,50038854,791,791,791,791,0
|
|
20230912,141800,50038854,791,791,791,791,3237
|
|
20230912,141700,47478387,790,790,790,790,0
|
|
20230912,141600,47478387,790,790,790,790,0
|
|
20230912,141500,47478387,790,790,790,790,7
|
|
20230912,141400,47472857,790,790,790,790,7
|
|
20230912,141300,47467327,790,790,790,790,200
|
|
20230912,141200,47309327,791,791,791,791,0
|
|
20230912,141100,47309327,791,791,791,791,11
|
|
20230912,141000,47300626,790,790,790,790,0
|
|
20230912,140900,47300626,790,790,790,790,0
|
|
20230912,140800,47300626,790,790,790,790,0
|
|
20230912,140700,47300626,790,791,791,790,105
|
|
20230912,140600,47217575,790,790,790,790,0
|
|
20230912,140500,47217575,790,790,790,790,9
|
|
20230912,140400,47210465,790,791,791,790,245
|
|
20230912,140300,47016681,790,791,791,790,2
|
|
20230912,140200,47015100,790,790,790,790,63
|
|
20230912,140100,46965330,790,790,791,790,158
|
|
20230912,140000,46840410,790,790,790,790,1561
|
|
20230912,135900,45607220,790,790,790,790,0
|
|
20230912,135800,45607220,790,790,790,790,0
|
|
20230912,135700,45607220,790,790,790,790,4
|
|
20230912,135600,45604060,790,790,790,790,4
|
|
20230912,135500,45600900,790,791,791,790,118
|
|
20230912,135400,45507567,791,791,791,791,3
|
|
20230912,135300,45505194,791,793,793,791,58
|
|
20230912,135200,45459204,793,793,793,793,44
|
|
20230912,135100,45424312,795,795,795,795,0
|
|
20230912,135000,45424312,795,795,795,795,0
|
|
20230912,134900,45424312,795,795,795,795,0
|
|
20230912,134800,45424312,795,795,795,795,0
|
|
20230912,134700,45424312,795,795,795,795,0
|
|
20230912,134600,45424312,795,791,796,790,571
|
|
20230912,134500,44971606,791,791,791,791,100
|
|
20230912,134400,44892506,790,791,791,790,550
|
|
20230912,134300,44457912,791,791,791,791,1
|
|
20230912,134200,44457121,790,791,791,790,3403
|
|
20230912,134100,41768724,791,791,791,791,0
|
|
20230912,134000,41768724,791,791,791,791,0
|
|
20230912,133900,41768724,791,791,791,791,78
|
|
20230912,133800,41707026,790,791,791,790,1016
|
|
20230912,133700,40903371,791,791,791,791,14
|
|
20230912,133600,40892297,791,791,791,791,379
|
|
20230912,133500,40592508,791,791,791,791,0
|
|
20230912,133400,40592508,791,793,793,791,5000
|
|
20230912,133300,36633913,793,793,793,793,32
|
|
20230912,133200,36608537,793,795,795,793,890
|
|
20230912,133100,35902398,794,794,794,794,0
|
|
20230912,133000,35902398,794,794,794,794,0
|
|
20230912,132900,35902398,794,794,794,794,0
|
|
20230912,132800,35902398,794,794,794,794,0
|
|
20230912,132700,35902398,794,794,794,794,0
|
|
20230912,132600,35902398,794,794,794,794,0
|
|
20230912,132500,35902398,794,794,794,794,0
|
|
20230912,132400,35902398,794,794,794,794,0
|
|
20230912,132300,35902398,794,794,794,794,0
|
|
20230912,132200,35902398,794,794,794,794,0
|
|
20230912,132100,35902398,794,794,794,794,0
|
|
20230912,132000,35902398,794,794,794,794,0
|
|
20230912,131900,35902398,794,794,794,794,0
|
|
20230912,131800,35902398,794,794,794,794,0
|
|
20230912,131700,35902398,794,794,794,794,0
|
|
20230912,131600,35902398,794,794,794,794,0
|
|
20230912,131500,35902398,794,794,794,794,0
|
|
20230912,131400,35902398,794,794,794,794,0
|
|
20230912,131300,35902398,794,794,794,794,0
|
|
20230912,131200,35902398,794,794,794,794,0
|
|
20230912,131100,35902398,794,794,794,794,0
|
|
20230912,131000,35902398,794,795,795,794,491
|
|
20230912,130900,35512525,795,799,800,795,611
|
|
20230912,130800,35026666,800,799,800,799,27
|
|
20230912,130700,35005067,799,798,799,798,2
|
|
20230912,130600,35003470,796,796,796,796,0
|
|
20230912,130500,35003470,796,796,796,796,0
|
|
20230912,130400,35003470,796,797,797,796,417
|
|
20230912,130300,34671511,800,800,800,800,0
|
|
20230912,130200,34671511,800,800,800,800,0
|
|
20230912,130100,34671511,800,799,800,799,4
|
|
20230912,130000,34668313,798,798,798,798,0
|
|
20230912,125900,34668313,798,798,798,798,0
|
|
20230912,125800,34668313,798,798,798,798,181
|
|
20230912,125700,34523875,798,798,798,798,0
|
|
20230912,125600,34523875,798,798,798,798,0
|
|
20230912,125500,34523875,798,798,798,798,0
|
|
20230912,125400,34523875,798,797,798,797,4820
|
|
20230912,125300,30677516,796,796,796,796,0
|
|
20230912,125200,30677516,796,796,796,796,0
|
|
20230912,125100,30677516,796,796,796,796,0
|
|
20230912,125000,30677516,796,796,796,796,5
|
|
20230912,124900,30673536,796,797,797,796,153
|
|
20230912,124800,30551600,797,797,797,797,1
|
|
20230912,124700,30550803,798,798,798,798,1
|
|
20230912,124600,30550005,797,797,797,797,0
|
|
20230912,124500,30550005,797,796,797,796,4
|
|
20230912,124400,30546819,796,798,798,796,672
|
|
20230912,124300,30011762,803,803,803,803,0
|
|
20230912,124200,30011762,803,803,803,803,0
|
|
20230912,124100,30011762,803,803,803,803,0
|
|
20230912,124000,30011762,803,803,803,803,0
|
|
20230912,123900,30011762,803,799,803,799,4
|
|
20230912,123800,30008554,798,798,798,798,17
|
|
20230912,123700,29994988,797,797,797,797,0
|
|
20230912,123600,29994988,797,797,797,797,0
|
|
20230912,123500,29994988,797,797,797,797,0
|
|
20230912,123400,29994988,797,797,797,797,0
|
|
20230912,123300,29994988,797,797,797,797,0
|
|
20230912,123200,29994988,797,797,797,796,488
|
|
20230912,123100,29606067,797,797,797,797,0
|
|
20230912,123000,29606067,797,797,797,797,0
|
|
20230912,122900,29606067,797,797,797,797,0
|
|
20230912,122800,29606067,797,797,797,797,0
|
|
20230912,122700,29606067,797,797,797,797,4
|
|
20230912,122600,29602879,797,797,797,797,0
|
|
20230912,122500,29602879,797,797,797,797,0
|
|
20230912,122400,29602879,797,797,797,797,0
|
|
20230912,122300,29602879,797,797,797,797,0
|
|
20230912,122200,29602879,797,797,797,797,0
|
|
20230912,122100,29602879,797,797,797,797,0
|
|
20230912,122000,29602879,797,797,797,797,0
|
|
20230912,121900,29602879,797,797,797,797,0
|
|
20230912,121800,29602879,797,797,797,797,0
|
|
20230912,121700,29602879,797,797,797,797,0
|
|
20230912,121600,29602879,797,797,797,797,0
|
|
20230912,121500,29602879,797,797,797,797,0
|
|
20230912,121400,29602879,797,797,797,797,0
|
|
20230912,121300,29602879,797,797,797,797,10
|
|
20230912,121200,29594909,798,798,798,798,41
|
|
20230912,121100,29562191,798,799,799,798,248
|
|
20230912,121000,29364052,799,800,800,799,136
|
|
20230912,120900,29255257,801,801,801,801,0
|
|
20230912,120800,29255257,801,801,801,801,4
|
|
20230912,120700,29252053,804,804,804,804,0
|
|
20230912,120600,29252053,804,804,804,804,0
|
|
20230912,120500,29252053,804,800,804,800,731
|
|
20230912,120400,28664703,800,799,800,799,556
|
|
20230912,120300,28219981,799,799,799,799,78
|
|
20230912,120200,28157659,799,800,800,799,2073
|
|
20230912,120100,26499332,799,799,799,799,0
|
|
20230912,120000,26499332,799,799,799,799,0
|
|
20230912,115900,26499332,799,799,799,799,0
|
|
20230912,115800,26499332,799,799,799,799,0
|
|
20230912,115700,26499332,799,799,799,799,0
|
|
20230912,115600,26499332,799,799,799,799,8
|
|
20230912,115500,26492940,799,799,799,799,7
|
|
20230912,115400,26487347,799,800,800,799,207
|
|
20230912,115300,26321754,800,800,800,800,0
|
|
20230912,115200,26321754,800,800,800,800,0
|
|
20230912,115100,26321754,800,800,800,800,0
|
|
20230912,115000,26321754,800,800,800,800,0
|
|
20230912,114900,26321754,800,800,800,800,0
|
|
20230912,114800,26321754,800,800,800,800,0
|
|
20230912,114700,26321754,800,800,800,800,0
|
|
20230912,114600,26321754,800,800,800,800,0
|
|
20230912,114500,26321754,800,800,800,800,0
|
|
20230912,114400,26321754,800,800,800,800,0
|
|
20230912,114300,26321754,800,800,800,800,3
|
|
20230912,114200,26319354,800,800,800,800,0
|
|
20230912,114100,26319354,800,800,800,800,0
|
|
20230912,114000,26319354,800,800,800,800,0
|
|
20230912,113900,26319354,800,800,800,800,0
|
|
20230912,113800,26319354,800,800,800,800,0
|
|
20230912,113700,26319354,800,800,800,800,0
|
|
20230912,113600,26319354,800,800,800,800,0
|
|
20230912,113500,26319354,800,800,800,800,0
|
|
20230912,113400,26319354,800,800,800,800,1
|
|
20230912,113300,26318554,800,800,800,800,4
|
|
20230912,113200,26315354,800,800,800,800,0
|
|
20230912,113100,26315354,800,801,801,800,2314
|
|
20230912,113000,24463094,803,803,803,803,0
|
|
20230912,112900,24463094,803,803,803,803,0
|
|
20230912,112800,24463094,803,803,803,803,0
|
|
20230912,112700,24463094,803,803,803,803,0
|
|
20230912,112600,24463094,803,803,803,803,15
|
|
20230912,112500,24451049,803,803,803,803,0
|
|
20230912,112400,24451049,803,803,803,803,0
|
|
20230912,112300,24451049,803,803,803,803,0
|
|
20230912,112200,24451049,803,803,803,803,0
|
|
20230912,112100,24451049,803,803,803,803,0
|
|
20230912,112000,24451049,803,803,803,803,0
|
|
20230912,111900,24451049,803,803,803,803,16
|
|
20230912,111800,24438201,804,804,804,804,0
|
|
20230912,111700,24438201,804,804,804,804,0
|
|
20230912,111600,24438201,804,804,804,804,1
|
|
20230912,111500,24437397,801,801,801,801,6
|
|
20230912,111400,24432591,802,802,802,802,0
|
|
20230912,111300,24432591,802,802,802,802,5
|
|
20230912,111200,24428581,806,806,806,806,0
|
|
20230912,111100,24428581,806,806,806,806,0
|
|
20230912,111000,24428581,806,806,806,806,0
|
|
20230912,110900,24428581,806,802,806,802,9
|
|
20230912,110800,24421348,802,802,802,802,0
|
|
20230912,110700,24421348,802,802,802,802,0
|
|
20230912,110600,24421348,802,802,802,802,0
|
|
20230912,110500,24421348,802,802,802,802,0
|
|
20230912,110400,24421348,802,802,802,802,26
|
|
20230912,110300,24400496,800,800,800,800,0
|
|
20230912,110200,24400496,800,800,800,800,0
|
|
20230912,110100,24400496,800,800,800,800,0
|
|
20230912,110000,24400496,800,800,800,800,0
|
|
20230912,105900,24400496,800,800,800,800,0
|
|
20230912,105800,24400496,800,800,800,800,0
|
|
20230912,105700,24400496,800,800,800,800,0
|
|
20230912,105600,24400496,800,800,800,800,0
|
|
20230912,105500,24400496,800,800,800,800,0
|
|
20230912,105400,24400496,800,800,800,800,0
|
|
20230912,105300,24400496,800,800,800,800,0
|
|
20230912,105200,24400496,800,800,800,800,0
|
|
20230912,105100,24400496,800,800,800,800,0
|
|
20230912,105000,24400496,800,800,800,800,0
|
|
20230912,104900,24400496,800,800,800,800,0
|
|
20230912,104800,24400496,800,800,800,800,0
|
|
20230912,104700,24400496,800,800,800,800,0
|
|
20230912,104600,24400496,800,800,800,800,0
|
|
20230912,104500,24400496,800,800,800,800,0
|
|
20230912,104400,24400496,800,800,800,800,0
|
|
20230912,104300,24400496,800,800,800,800,0
|
|
20230912,104200,24400496,800,800,800,800,0
|
|
20230912,104100,24400496,800,800,800,800,0
|
|
20230912,104000,24400496,800,800,800,800,0
|
|
20230912,103900,24400496,800,800,800,800,1
|
|
20230912,103800,24399696,802,802,802,802,0
|
|
20230912,103700,24399696,802,802,802,802,0
|
|
20230912,103600,24399696,802,802,802,802,0
|
|
20230912,103500,24399696,802,802,802,802,31
|
|
20230912,103400,24374834,802,802,802,802,0
|
|
20230912,103300,24374834,802,802,802,802,0
|
|
20230912,103200,24374834,802,802,802,802,5
|
|
20230912,103100,24370824,799,799,799,799,0
|
|
20230912,103000,24370824,799,799,799,799,0
|
|
20230912,102900,24370824,799,799,799,799,1
|
|
20230912,102800,24370025,799,800,800,799,1999
|
|
20230912,102700,22772604,804,804,804,804,0
|
|
20230912,102600,22772604,804,804,804,804,0
|
|
20230912,102500,22772604,804,804,804,804,11
|
|
20230912,102400,22763760,800,803,803,800,5000
|
|
20230912,102300,18760562,805,805,805,805,0
|
|
20230912,102200,18760562,805,805,805,805,0
|
|
20230912,102100,18760562,805,805,805,805,0
|
|
20230912,102000,18760562,805,805,805,805,0
|
|
20230912,101900,18760562,805,805,805,805,0
|
|
20230912,101800,18760562,805,805,805,805,0
|
|
20230912,101700,18760562,805,805,805,805,14
|
|
20230912,101600,18749292,805,805,805,805,7
|
|
20230912,101500,18743657,802,802,802,802,0
|
|
20230912,101400,18743657,802,802,802,802,64
|
|
20230912,101300,18692329,803,804,804,803,573
|
|
20230912,101200,18232189,805,805,805,805,0
|
|
20230912,101100,18232189,805,805,805,805,10
|
|
20230912,101000,18224139,808,808,808,808,0
|
|
20230912,100900,18224139,808,808,808,808,0
|
|
20230912,100800,18224139,808,808,808,808,0
|
|
20230912,100700,18224139,808,808,808,808,0
|
|
20230912,100600,18224139,808,808,808,808,0
|
|
20230912,100500,18224139,808,805,808,805,300
|
|
20230912,100400,17982045,804,804,804,804,0
|
|
20230912,100300,17982045,804,804,804,801,465
|
|
20230912,100200,17609441,804,805,805,804,120
|
|
20230912,100100,17512941,805,805,805,805,1
|
|
20230912,100000,17512136,800,800,800,800,0
|
|
20230912,095900,17512136,800,802,802,800,2305
|
|
20230912,095800,15667587,807,807,807,807,0
|
|
20230912,095700,15667587,807,807,807,807,15
|
|
20230912,095600,15655482,806,805,806,805,21
|
|
20230912,095500,15638564,808,808,808,808,0
|
|
20230912,095400,15638564,808,805,808,805,19
|
|
20230912,095300,15623242,804,804,804,804,17
|
|
20230912,095200,15609574,804,808,810,800,11617
|
|
20230912,095100,6306158,808,808,808,808,41
|
|
20230912,095000,6273030,806,806,806,806,0
|
|
20230912,094900,6273030,806,806,806,806,0
|
|
20230912,094800,6273030,806,806,806,806,0
|
|
20230912,094700,6273030,806,806,806,806,0
|
|
20230912,094600,6273030,806,806,806,806,0
|
|
20230912,094500,6273030,806,806,806,806,0
|
|
20230912,094400,6273030,806,806,806,806,0
|
|
20230912,094300,6273030,806,806,806,806,0
|
|
20230912,094200,6273030,806,806,806,806,0
|
|
20230912,094100,6273030,806,806,806,806,1
|
|
20230912,094000,6272224,805,805,805,805,0
|
|
20230912,093900,6272224,805,805,805,805,1
|
|
20230912,093800,6271419,806,806,806,806,0
|
|
20230912,093700,6271419,806,806,806,806,0
|
|
20230912,093600,6271419,806,806,806,806,1
|
|
20230912,093500,6270613,805,806,806,805,11
|
|
20230912,093400,6261748,808,808,808,808,0
|
|
20230912,093300,6261748,808,808,808,808,1
|
|
20230912,093200,6260940,808,808,808,808,5
|
|
20230912,093100,6256900,805,805,805,805,0
|
|
20230912,093000,6256900,805,805,805,805,0
|
|
20230912,092900,6256900,805,805,805,805,0
|
|
20230912,092800,6256900,805,805,805,805,0
|
|
20230912,092700,6256900,805,805,805,805,0
|
|
20230912,092600,6256900,805,805,805,805,0
|
|
20230912,092500,6256900,805,805,805,805,0
|
|
20230912,092400,6256900,805,805,805,805,0
|
|
20230912,092300,6256900,805,805,805,805,0
|
|
20230912,092200,6256900,805,805,805,805,0
|
|
20230912,092100,6256900,805,805,805,805,278
|
|
20230912,092000,6033110,806,805,806,805,209
|
|
20230912,091900,5864745,805,804,805,804,237
|
|
20230912,091800,5674109,806,806,806,806,0
|
|
20230912,091700,5674109,806,806,806,805,135
|
|
20230912,091600,5565371,807,807,807,807,105
|
|
20230912,091500,5480636,808,808,808,808,0
|
|
20230912,091400,5480636,808,808,808,808,55
|
|
20230912,091300,5436196,808,808,808,808,9
|
|
20230912,091200,5428924,806,806,806,806,0
|
|
20230912,091100,5428924,806,806,806,806,0
|
|
20230912,091000,5428924,806,806,806,806,0
|
|
20230912,090900,5428924,806,807,807,806,65
|
|
20230912,090800,5376471,810,810,810,810,54
|
|
20230912,090700,5332731,810,810,810,807,546
|
|
20230912,090600,4891590,810,810,810,810,2
|
|
20230912,090500,4889970,810,810,810,810,0
|
|
20230912,090400,4889970,810,810,810,810,0
|
|
20230912,090300,4889970,810,810,810,810,79
|
|
20230912,090200,4825980,810,810,810,810,121
|
|
20230912,090100,4727970,810,810,810,810,207
|
|
20230912,090000,4560300,805,801,805,801,5687
|