616 lines
26 KiB
CSV
616 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191300,39850342,787,787,787,787,5191
|
|
20230914,191200,39850342,787,787,787,787,0
|
|
20230914,191100,39850342,787,787,787,787,0
|
|
20230914,191000,39850342,787,787,787,787,0
|
|
20230914,190900,39850342,787,787,787,787,0
|
|
20230914,190800,39850342,787,787,787,787,0
|
|
20230914,190700,39850342,787,787,787,787,0
|
|
20230914,190600,39850342,787,787,787,787,0
|
|
20230914,190500,39850342,787,787,787,787,0
|
|
20230914,190400,39850342,787,787,787,787,0
|
|
20230914,190300,39850342,787,787,787,787,0
|
|
20230914,190200,39850342,787,787,787,787,0
|
|
20230914,190100,39850342,787,787,787,787,0
|
|
20230914,190000,39850342,787,787,787,787,0
|
|
20230914,185900,39850342,787,787,787,787,0
|
|
20230914,185800,39850342,787,787,787,787,0
|
|
20230914,185700,39850342,787,787,787,787,0
|
|
20230914,185600,39850342,787,787,787,787,0
|
|
20230914,185500,39850342,787,787,787,787,0
|
|
20230914,185400,39850342,787,787,787,787,0
|
|
20230914,185300,39850342,787,787,787,787,0
|
|
20230914,185200,39850342,787,787,787,787,0
|
|
20230914,185100,39850342,787,787,787,787,0
|
|
20230914,185000,39850342,787,787,787,787,0
|
|
20230914,184900,39850342,787,787,787,787,0
|
|
20230914,184800,39850342,787,787,787,787,0
|
|
20230914,184700,39850342,787,787,787,787,0
|
|
20230914,184600,39850342,787,787,787,787,0
|
|
20230914,184500,39850342,787,787,787,787,0
|
|
20230914,184400,39850342,787,787,787,787,0
|
|
20230914,184300,39850342,787,787,787,787,5191
|
|
20230914,184200,39850342,787,787,787,787,0
|
|
20230914,184100,39850342,787,787,787,787,0
|
|
20230914,184000,39850342,787,787,787,787,0
|
|
20230914,183900,39850342,787,787,787,787,0
|
|
20230914,183800,39850342,787,787,787,787,0
|
|
20230914,183700,39850342,787,787,787,787,0
|
|
20230914,183600,39850342,787,787,787,787,0
|
|
20230914,183500,39850342,787,787,787,787,0
|
|
20230914,183400,39850342,787,787,787,787,0
|
|
20230914,183300,39850342,787,787,787,787,0
|
|
20230914,183200,39850342,787,787,787,787,0
|
|
20230914,183100,39850342,787,787,787,787,0
|
|
20230914,183000,39850342,787,787,787,787,0
|
|
20230914,182900,39850342,787,787,787,787,0
|
|
20230914,182800,39850342,787,787,787,787,0
|
|
20230914,182700,39850342,787,787,787,787,0
|
|
20230914,182600,39850342,787,787,787,787,0
|
|
20230914,182500,39850342,787,787,787,787,0
|
|
20230914,182400,39850342,787,787,787,787,0
|
|
20230914,182300,39850342,787,787,787,787,0
|
|
20230914,182200,39850342,787,787,787,787,0
|
|
20230914,182100,39850342,787,787,787,787,0
|
|
20230914,182000,39850342,787,787,787,787,0
|
|
20230914,181900,39850342,787,787,787,787,0
|
|
20230914,181800,39850342,787,787,787,787,0
|
|
20230914,181700,39850342,787,787,787,787,0
|
|
20230914,181600,39850342,787,787,787,787,0
|
|
20230914,181500,39850342,787,787,787,787,0
|
|
20230914,181400,39850342,787,787,787,787,0
|
|
20230914,181300,39850342,787,787,787,787,5191
|
|
20230914,181200,39850342,787,787,787,787,0
|
|
20230914,181100,39850342,787,787,787,787,0
|
|
20230914,181000,39850342,787,787,787,787,0
|
|
20230914,180900,39850342,787,787,787,787,0
|
|
20230914,180800,39850342,787,787,787,787,0
|
|
20230914,180700,39850342,787,787,787,787,0
|
|
20230914,180600,39850342,787,787,787,787,0
|
|
20230914,180500,39850342,787,787,787,787,0
|
|
20230914,180400,39850342,787,787,787,787,0
|
|
20230914,180300,39850342,787,787,787,787,0
|
|
20230914,180200,39850342,787,787,787,787,0
|
|
20230914,180100,39850342,787,787,787,787,0
|
|
20230914,180000,39850342,787,787,787,787,0
|
|
20230914,175900,39850342,787,787,787,787,0
|
|
20230914,175800,39850342,787,787,787,787,0
|
|
20230914,175700,39850342,787,787,787,787,0
|
|
20230914,175600,39850342,787,787,787,787,0
|
|
20230914,175500,39850342,787,787,787,787,0
|
|
20230914,175400,39850342,787,787,787,787,0
|
|
20230914,175300,39850342,787,787,787,787,0
|
|
20230914,175200,39850342,787,787,787,787,0
|
|
20230914,175100,39850342,787,787,787,787,0
|
|
20230914,175000,39850342,787,787,787,787,0
|
|
20230914,174900,39850342,787,787,787,787,0
|
|
20230914,174800,39850342,787,787,787,787,0
|
|
20230914,174700,39850342,787,787,787,787,0
|
|
20230914,174600,39850342,787,787,787,787,0
|
|
20230914,174500,39850342,787,787,787,787,0
|
|
20230914,174400,39850342,787,787,787,787,0
|
|
20230914,174300,39850342,787,787,787,787,5191
|
|
20230914,174200,39850342,787,787,787,787,0
|
|
20230914,174100,39850342,787,787,787,787,0
|
|
20230914,174000,39850342,787,787,787,787,0
|
|
20230914,173900,39850342,787,787,787,787,0
|
|
20230914,173800,39850342,787,787,787,787,0
|
|
20230914,173700,39850342,787,787,787,787,0
|
|
20230914,173600,39850342,787,787,787,787,0
|
|
20230914,173500,39850342,787,787,787,787,0
|
|
20230914,173400,39850342,787,787,787,787,0
|
|
20230914,173300,39850342,787,787,787,787,0
|
|
20230914,173200,39850342,787,787,787,787,0
|
|
20230914,173100,39850342,787,787,787,787,0
|
|
20230914,173000,39850342,787,787,787,787,0
|
|
20230914,172900,39850342,787,787,787,787,0
|
|
20230914,172800,39850342,787,787,787,787,0
|
|
20230914,172700,39850342,787,787,787,787,0
|
|
20230914,172600,39850342,787,787,787,787,0
|
|
20230914,172500,39850342,787,787,787,787,0
|
|
20230914,172400,39850342,787,787,787,787,0
|
|
20230914,172300,39850342,787,787,787,787,0
|
|
20230914,172200,39850342,787,787,787,787,0
|
|
20230914,172100,39850342,787,787,787,787,0
|
|
20230914,172000,39850342,787,787,787,787,0
|
|
20230914,171900,39850342,787,787,787,787,0
|
|
20230914,171800,39850342,787,787,787,787,0
|
|
20230914,171700,39850342,787,787,787,787,0
|
|
20230914,171600,39850342,787,787,787,787,0
|
|
20230914,171500,39850342,787,787,787,787,0
|
|
20230914,171400,39850342,787,787,787,787,0
|
|
20230914,171300,39850342,787,787,787,787,5191
|
|
20230914,171200,39850342,787,787,787,787,0
|
|
20230914,171100,39850342,787,787,787,787,0
|
|
20230914,171000,39850342,787,787,787,787,0
|
|
20230914,170900,39850342,787,787,787,787,0
|
|
20230914,170800,39850342,787,787,787,787,0
|
|
20230914,170700,39850342,787,787,787,787,0
|
|
20230914,170600,39850342,787,787,787,787,0
|
|
20230914,170500,39850342,787,787,787,787,0
|
|
20230914,170400,39850342,787,787,787,787,0
|
|
20230914,170300,39850342,787,787,787,787,0
|
|
20230914,170200,39850342,787,787,787,787,0
|
|
20230914,170100,39850342,787,787,787,787,0
|
|
20230914,170000,39850342,787,787,787,787,0
|
|
20230914,165900,39850342,787,787,787,787,0
|
|
20230914,165800,39850342,787,787,787,787,0
|
|
20230914,165700,39850342,787,787,787,787,0
|
|
20230914,165600,39850342,787,787,787,787,0
|
|
20230914,165500,39850342,787,787,787,787,0
|
|
20230914,165400,39850342,787,787,787,787,0
|
|
20230914,165300,39850342,787,787,787,787,0
|
|
20230914,165200,39850342,787,787,787,787,0
|
|
20230914,165100,39850342,787,787,787,787,0
|
|
20230914,165000,39850342,787,787,787,787,0
|
|
20230914,164900,39850342,787,787,787,787,0
|
|
20230914,164800,39850342,787,787,787,787,0
|
|
20230914,164700,39850342,787,787,787,787,0
|
|
20230914,164600,39850342,787,787,787,787,0
|
|
20230914,164500,39850342,787,787,787,787,0
|
|
20230914,164400,39850342,787,787,787,787,0
|
|
20230914,164300,39850342,787,787,787,787,5191
|
|
20230914,164200,39850342,787,787,787,787,0
|
|
20230914,164100,39850342,787,787,787,787,0
|
|
20230914,164000,39850342,787,787,787,787,0
|
|
20230914,163900,39850342,787,787,787,787,0
|
|
20230914,163800,39850342,787,787,787,787,0
|
|
20230914,163700,39850342,787,787,787,787,0
|
|
20230914,163600,39850342,787,787,787,787,0
|
|
20230914,163500,39850342,787,787,787,787,0
|
|
20230914,163400,39850342,787,787,787,787,0
|
|
20230914,163300,39850342,787,787,787,787,0
|
|
20230914,163200,39850342,787,787,787,787,0
|
|
20230914,163100,39850342,787,787,787,787,0
|
|
20230914,163000,39850342,787,787,787,787,0
|
|
20230914,162900,39850342,787,787,787,787,0
|
|
20230914,162800,39850342,787,787,787,787,0
|
|
20230914,162700,39850342,787,787,787,787,0
|
|
20230914,162600,39850342,787,787,787,787,0
|
|
20230914,162500,39850342,787,787,787,787,0
|
|
20230914,162400,39850342,787,787,787,787,0
|
|
20230914,162300,39850342,787,787,787,787,0
|
|
20230914,162200,39850342,787,787,787,787,0
|
|
20230914,162100,39850342,787,787,787,787,0
|
|
20230914,162000,39850342,787,787,787,787,0
|
|
20230914,161900,39850342,787,787,787,787,0
|
|
20230914,161800,39850342,787,787,787,787,0
|
|
20230914,161700,39850342,787,787,787,787,0
|
|
20230914,161600,39850342,787,787,787,787,0
|
|
20230914,161500,39850342,787,787,787,787,0
|
|
20230914,161400,39850342,787,787,787,787,0
|
|
20230914,161300,39850342,787,787,787,787,5191
|
|
20230914,161200,39850342,787,787,787,787,0
|
|
20230914,161100,39850342,787,787,787,787,0
|
|
20230914,161000,39850342,787,787,787,787,0
|
|
20230914,160900,39850342,787,787,787,787,0
|
|
20230914,160800,39850342,787,787,787,787,0
|
|
20230914,160700,39850342,787,787,787,787,0
|
|
20230914,160600,39850342,787,787,787,787,0
|
|
20230914,160500,39850342,787,787,787,787,0
|
|
20230914,160400,39850342,787,787,787,787,0
|
|
20230914,160300,39850342,787,787,787,787,0
|
|
20230914,160200,39850342,787,787,787,787,0
|
|
20230914,160100,39850342,787,787,787,787,0
|
|
20230914,160000,39850342,787,787,787,787,0
|
|
20230914,155900,39850342,787,787,787,787,0
|
|
20230914,155800,39850342,787,787,787,787,0
|
|
20230914,155700,39850342,787,787,787,787,0
|
|
20230914,155600,39850342,787,787,787,787,0
|
|
20230914,155500,39850342,787,787,787,787,0
|
|
20230914,155400,39850342,787,787,787,787,0
|
|
20230914,155300,39850342,787,787,787,787,0
|
|
20230914,155200,39850342,787,787,787,787,0
|
|
20230914,155100,39850342,787,787,787,787,0
|
|
20230914,155000,39850342,787,787,787,787,0
|
|
20230914,154900,39850342,787,787,787,787,0
|
|
20230914,154800,39850342,787,787,787,787,0
|
|
20230914,154700,39850342,787,787,787,787,0
|
|
20230914,154600,39850342,787,787,787,787,0
|
|
20230914,154500,39850342,787,787,787,787,0
|
|
20230914,154400,39850342,787,787,787,787,0
|
|
20230914,154300,39850342,787,787,787,787,5191
|
|
20230914,154200,39850342,787,787,787,787,0
|
|
20230914,154100,39850342,787,787,787,787,0
|
|
20230914,154000,39850342,787,787,787,787,0
|
|
20230914,153900,39850342,787,787,787,787,0
|
|
20230914,153800,39850342,787,787,787,787,0
|
|
20230914,153700,39850342,787,787,787,787,0
|
|
20230914,153600,39850342,787,787,787,787,0
|
|
20230914,153500,39850342,787,787,787,787,0
|
|
20230914,153400,39850342,787,787,787,787,0
|
|
20230914,153300,39850342,787,787,787,787,0
|
|
20230914,153200,39850342,787,787,787,787,0
|
|
20230914,153100,39850342,787,787,787,787,0
|
|
20230914,153000,39850342,787,787,787,787,5191
|
|
20230914,152900,35765025,785,785,785,785,0
|
|
20230914,152800,35765025,785,785,785,785,0
|
|
20230914,152700,35765025,785,785,785,785,0
|
|
20230914,152600,35765025,785,785,785,785,0
|
|
20230914,152500,35765025,785,785,785,785,0
|
|
20230914,152400,35765025,785,785,785,785,0
|
|
20230914,152300,35765025,785,785,785,785,0
|
|
20230914,152200,35765025,785,785,785,785,0
|
|
20230914,152100,35765025,785,785,785,785,0
|
|
20230914,152000,35765025,785,785,785,785,0
|
|
20230914,151900,35765025,785,785,785,785,0
|
|
20230914,151800,35765025,785,785,785,785,1200
|
|
20230914,151700,34823025,786,786,786,786,0
|
|
20230914,151600,34823025,786,786,786,786,0
|
|
20230914,151500,34823025,786,786,786,786,10
|
|
20230914,151400,34815165,786,787,787,786,1139
|
|
20230914,151300,33919773,787,787,787,787,0
|
|
20230914,151200,33919773,787,787,787,787,0
|
|
20230914,151100,33919773,787,787,787,787,2
|
|
20230914,151000,33918199,787,787,787,787,0
|
|
20230914,150900,33918199,787,787,787,787,1179
|
|
20230914,150800,32990326,787,787,787,787,15
|
|
20230914,150700,32978521,787,787,787,787,0
|
|
20230914,150600,32978521,787,787,787,787,0
|
|
20230914,150500,32978521,787,787,787,787,0
|
|
20230914,150400,32978521,787,787,787,787,0
|
|
20230914,150300,32978521,787,787,787,787,0
|
|
20230914,150200,32978521,787,787,787,787,0
|
|
20230914,150100,32978521,787,787,787,787,20
|
|
20230914,150000,32962781,787,787,787,787,1
|
|
20230914,145900,32961994,787,787,787,787,0
|
|
20230914,145800,32961994,787,787,787,787,10
|
|
20230914,145700,32954124,787,787,787,787,0
|
|
20230914,145600,32954124,787,787,787,787,44
|
|
20230914,145500,32919496,787,787,787,787,0
|
|
20230914,145400,32919496,787,787,787,787,0
|
|
20230914,145300,32919496,787,787,787,787,0
|
|
20230914,145200,32919496,787,787,787,787,100
|
|
20230914,145100,32840796,787,787,787,787,0
|
|
20230914,145000,32840796,787,787,787,787,0
|
|
20230914,144900,32840796,787,787,787,787,0
|
|
20230914,144800,32840796,787,787,787,787,0
|
|
20230914,144700,32840796,787,787,787,787,1
|
|
20230914,144600,32840009,786,786,786,786,0
|
|
20230914,144500,32840009,786,786,786,786,0
|
|
20230914,144400,32840009,786,786,786,786,0
|
|
20230914,144300,32840009,786,786,786,786,0
|
|
20230914,144200,32840009,786,786,786,786,0
|
|
20230914,144100,32840009,786,786,786,786,0
|
|
20230914,144000,32840009,786,786,786,786,130
|
|
20230914,143900,32737829,786,786,786,786,0
|
|
20230914,143800,32737829,786,786,786,786,5
|
|
20230914,143700,32733899,786,786,786,786,0
|
|
20230914,143600,32733899,786,786,786,786,0
|
|
20230914,143500,32733899,786,786,786,786,0
|
|
20230914,143400,32733899,786,786,786,786,0
|
|
20230914,143300,32733899,786,786,786,786,5
|
|
20230914,143200,32729969,786,786,786,786,0
|
|
20230914,143100,32729969,786,786,786,786,0
|
|
20230914,143000,32729969,786,786,786,786,5
|
|
20230914,142900,32726039,786,786,786,786,0
|
|
20230914,142800,32726039,786,786,786,786,0
|
|
20230914,142700,32726039,786,786,786,786,0
|
|
20230914,142600,32726039,786,786,786,786,0
|
|
20230914,142500,32726039,786,786,786,786,55
|
|
20230914,142400,32682809,785,785,785,785,0
|
|
20230914,142300,32682809,785,785,785,785,0
|
|
20230914,142200,32682809,785,785,785,785,20
|
|
20230914,142100,32667109,785,784,785,784,479
|
|
20230914,142000,32291564,785,785,785,785,0
|
|
20230914,141900,32291564,785,785,785,785,38
|
|
20230914,141800,32261734,785,785,785,785,2
|
|
20230914,141700,32260164,785,785,785,785,1
|
|
20230914,141600,32259379,785,785,785,785,71
|
|
20230914,141500,32203644,786,786,786,786,0
|
|
20230914,141400,32203644,786,786,786,786,0
|
|
20230914,141300,32203644,786,786,786,786,127
|
|
20230914,141200,32103822,787,787,787,787,0
|
|
20230914,141100,32103822,787,787,787,787,0
|
|
20230914,141000,32103822,787,787,787,787,0
|
|
20230914,140900,32103822,787,787,787,787,0
|
|
20230914,140800,32103822,787,787,787,787,0
|
|
20230914,140700,32103822,787,787,787,787,0
|
|
20230914,140600,32103822,787,787,787,787,0
|
|
20230914,140500,32103822,787,787,787,787,1
|
|
20230914,140400,32103035,781,781,781,781,0
|
|
20230914,140300,32103035,781,781,781,781,0
|
|
20230914,140200,32103035,781,781,781,781,100
|
|
20230914,140100,32024935,782,782,782,782,108
|
|
20230914,140000,31940479,787,787,787,787,0
|
|
20230914,135900,31940479,787,787,787,787,0
|
|
20230914,135800,31940479,787,787,787,787,0
|
|
20230914,135700,31940479,787,787,787,787,0
|
|
20230914,135600,31940479,787,787,787,787,0
|
|
20230914,135500,31940479,787,787,787,787,2
|
|
20230914,135400,31938905,787,787,787,787,0
|
|
20230914,135300,31938905,787,787,787,787,0
|
|
20230914,135200,31938905,787,787,787,787,0
|
|
20230914,135100,31938905,787,787,787,787,0
|
|
20230914,135000,31938905,787,787,787,787,0
|
|
20230914,134900,31938905,787,787,787,787,4
|
|
20230914,134800,31935757,788,788,788,788,0
|
|
20230914,134700,31935757,788,788,788,788,0
|
|
20230914,134600,31935757,788,788,788,788,0
|
|
20230914,134500,31935757,788,788,788,788,0
|
|
20230914,134400,31935757,788,788,788,788,0
|
|
20230914,134300,31935757,788,788,788,788,0
|
|
20230914,134200,31935757,788,788,788,788,0
|
|
20230914,134100,31935757,788,788,788,788,0
|
|
20230914,134000,31935757,788,788,788,788,0
|
|
20230914,133900,31935757,788,788,788,788,0
|
|
20230914,133800,31935757,788,788,788,788,0
|
|
20230914,133700,31935757,788,788,788,788,0
|
|
20230914,133600,31935757,788,788,788,788,0
|
|
20230914,133500,31935757,788,788,788,788,0
|
|
20230914,133400,31935757,788,788,788,788,0
|
|
20230914,133300,31935757,788,788,788,788,0
|
|
20230914,133200,31935757,788,788,788,788,0
|
|
20230914,133100,31935757,788,788,788,788,0
|
|
20230914,133000,31935757,788,788,788,788,1
|
|
20230914,132900,31934969,787,787,787,787,0
|
|
20230914,132800,31934969,787,787,787,787,0
|
|
20230914,132700,31934969,787,787,787,787,300
|
|
20230914,132600,31698869,787,787,787,787,0
|
|
20230914,132500,31698869,787,787,787,787,0
|
|
20230914,132400,31698869,787,787,787,787,0
|
|
20230914,132300,31698869,787,787,787,787,0
|
|
20230914,132200,31698869,787,787,787,787,0
|
|
20230914,132100,31698869,787,787,787,787,0
|
|
20230914,132000,31698869,787,787,787,787,0
|
|
20230914,131900,31698869,787,787,787,787,0
|
|
20230914,131800,31698869,787,787,787,787,0
|
|
20230914,131700,31698869,787,785,787,781,5533
|
|
20230914,131600,27364175,787,787,787,787,0
|
|
20230914,131500,27364175,787,787,787,787,0
|
|
20230914,131400,27364175,787,787,787,787,0
|
|
20230914,131300,27364175,787,787,787,787,0
|
|
20230914,131200,27364175,787,787,787,787,5
|
|
20230914,131100,27360240,784,784,784,784,0
|
|
20230914,131000,27360240,784,784,784,784,0
|
|
20230914,130900,27360240,784,784,784,784,0
|
|
20230914,130800,27360240,784,784,784,784,0
|
|
20230914,130700,27360240,784,784,784,784,0
|
|
20230914,130600,27360240,784,784,784,784,0
|
|
20230914,130500,27360240,784,784,784,784,0
|
|
20230914,130400,27360240,784,784,784,784,0
|
|
20230914,130300,27360240,784,784,784,784,0
|
|
20230914,130200,27360240,784,784,784,784,0
|
|
20230914,130100,27360240,784,784,784,784,0
|
|
20230914,130000,27360240,784,784,784,784,0
|
|
20230914,125900,27360240,784,786,786,784,4700
|
|
20230914,125800,23670332,788,788,788,788,0
|
|
20230914,125700,23670332,788,788,788,788,0
|
|
20230914,125600,23670332,788,788,788,788,0
|
|
20230914,125500,23670332,788,788,788,788,0
|
|
20230914,125400,23670332,788,788,788,788,111
|
|
20230914,125300,23582864,788,788,788,788,0
|
|
20230914,125200,23582864,788,788,788,788,67
|
|
20230914,125100,23530068,788,788,788,788,0
|
|
20230914,125000,23530068,788,788,788,788,0
|
|
20230914,124900,23530068,788,788,788,788,0
|
|
20230914,124800,23530068,788,788,788,788,0
|
|
20230914,124700,23530068,788,788,788,788,0
|
|
20230914,124600,23530068,788,788,788,788,100
|
|
20230914,124500,23451268,790,790,790,790,0
|
|
20230914,124400,23451268,790,790,790,790,0
|
|
20230914,124300,23451268,790,790,790,790,0
|
|
20230914,124200,23451268,790,790,790,790,0
|
|
20230914,124100,23451268,790,790,790,790,0
|
|
20230914,124000,23451268,790,790,790,790,0
|
|
20230914,123900,23451268,790,790,790,790,0
|
|
20230914,123800,23451268,790,790,790,790,0
|
|
20230914,123700,23451268,790,790,790,790,0
|
|
20230914,123600,23451268,790,790,790,790,0
|
|
20230914,123500,23451268,790,790,790,790,0
|
|
20230914,123400,23451268,790,790,790,790,0
|
|
20230914,123300,23451268,790,790,790,790,0
|
|
20230914,123200,23451268,790,790,790,790,0
|
|
20230914,123100,23451268,790,790,790,790,0
|
|
20230914,123000,23451268,790,790,790,790,0
|
|
20230914,122900,23451268,790,790,790,790,0
|
|
20230914,122800,23451268,790,790,790,790,0
|
|
20230914,122700,23451268,790,790,790,790,0
|
|
20230914,122600,23451268,790,790,790,790,0
|
|
20230914,122500,23451268,790,790,790,790,1
|
|
20230914,122400,23450478,785,785,785,785,0
|
|
20230914,122300,23450478,785,785,785,785,0
|
|
20230914,122200,23450478,785,788,788,785,2527
|
|
20230914,122100,21464363,788,788,788,788,0
|
|
20230914,122000,21464363,788,788,788,788,0
|
|
20230914,121900,21464363,788,788,788,788,0
|
|
20230914,121800,21464363,788,788,788,788,0
|
|
20230914,121700,21464363,788,788,788,788,0
|
|
20230914,121600,21464363,788,788,788,788,0
|
|
20230914,121500,21464363,788,788,788,788,1
|
|
20230914,121400,21463575,788,788,788,788,0
|
|
20230914,121300,21463575,788,788,788,788,0
|
|
20230914,121200,21463575,788,788,788,788,0
|
|
20230914,121100,21463575,788,788,788,788,0
|
|
20230914,121000,21463575,788,788,788,788,0
|
|
20230914,120900,21463575,788,788,788,788,0
|
|
20230914,120800,21463575,788,788,788,788,0
|
|
20230914,120700,21463575,788,788,788,788,0
|
|
20230914,120600,21463575,788,788,788,788,0
|
|
20230914,120500,21463575,788,788,788,788,0
|
|
20230914,120400,21463575,788,788,788,788,0
|
|
20230914,120300,21463575,788,788,788,788,0
|
|
20230914,120200,21463575,788,788,788,788,0
|
|
20230914,120100,21463575,788,788,788,788,0
|
|
20230914,120000,21463575,788,788,788,788,0
|
|
20230914,115900,21463575,788,788,788,788,0
|
|
20230914,115800,21463575,788,788,788,788,0
|
|
20230914,115700,21463575,788,788,788,788,0
|
|
20230914,115600,21463575,788,788,788,788,0
|
|
20230914,115500,21463575,788,788,788,788,500
|
|
20230914,115400,21069575,786,786,786,786,0
|
|
20230914,115300,21069575,786,786,786,786,0
|
|
20230914,115200,21069575,786,786,786,786,0
|
|
20230914,115100,21069575,786,786,786,786,0
|
|
20230914,115000,21069575,786,786,786,786,0
|
|
20230914,114900,21069575,786,786,786,786,0
|
|
20230914,114800,21069575,786,786,786,786,0
|
|
20230914,114700,21069575,786,786,786,786,0
|
|
20230914,114600,21069575,786,786,786,786,0
|
|
20230914,114500,21069575,786,786,786,786,0
|
|
20230914,114400,21069575,786,786,786,786,0
|
|
20230914,114300,21069575,786,786,786,786,0
|
|
20230914,114200,21069575,786,787,787,786,495
|
|
20230914,114100,20680499,790,790,790,790,0
|
|
20230914,114000,20680499,790,790,790,790,0
|
|
20230914,113900,20680499,790,789,790,789,183
|
|
20230914,113800,20535983,791,791,791,791,0
|
|
20230914,113700,20535983,791,791,791,791,0
|
|
20230914,113600,20535983,791,791,791,791,0
|
|
20230914,113500,20535983,791,791,791,791,0
|
|
20230914,113400,20535983,791,791,791,791,0
|
|
20230914,113300,20535983,791,791,791,791,0
|
|
20230914,113200,20535983,791,791,791,791,0
|
|
20230914,113100,20535983,791,791,791,791,0
|
|
20230914,113000,20535983,791,791,791,791,0
|
|
20230914,112900,20535983,791,791,791,791,0
|
|
20230914,112800,20535983,791,791,791,791,0
|
|
20230914,112700,20535983,791,791,791,791,0
|
|
20230914,112600,20535983,791,791,791,791,0
|
|
20230914,112500,20535983,791,791,791,791,0
|
|
20230914,112400,20535983,791,791,791,791,0
|
|
20230914,112300,20535983,791,791,791,791,0
|
|
20230914,112200,20535983,791,791,791,791,0
|
|
20230914,112100,20535983,791,791,791,791,0
|
|
20230914,112000,20535983,791,791,791,791,8
|
|
20230914,111900,20529655,791,791,791,791,0
|
|
20230914,111800,20529655,791,791,791,791,0
|
|
20230914,111700,20529655,791,791,791,791,0
|
|
20230914,111600,20529655,791,791,791,791,0
|
|
20230914,111500,20529655,791,791,791,791,0
|
|
20230914,111400,20529655,791,791,791,791,0
|
|
20230914,111300,20529655,791,791,791,791,19
|
|
20230914,111200,20514626,791,791,791,791,0
|
|
20230914,111100,20514626,791,791,791,791,0
|
|
20230914,111000,20514626,791,791,791,791,0
|
|
20230914,110900,20514626,791,791,791,791,0
|
|
20230914,110800,20514626,791,785,791,785,2271
|
|
20230914,110700,18731867,785,787,787,785,5005
|
|
20230914,110600,14802940,787,787,787,787,0
|
|
20230914,110500,14802940,787,788,788,787,4039
|
|
20230914,110400,11624246,790,790,790,790,1
|
|
20230914,110300,11623456,790,790,790,790,0
|
|
20230914,110200,11623456,790,790,790,790,0
|
|
20230914,110100,11623456,790,790,790,790,0
|
|
20230914,110000,11623456,790,790,790,790,0
|
|
20230914,105900,11623456,790,790,790,790,3
|
|
20230914,105800,11621086,790,790,790,790,0
|
|
20230914,105700,11621086,790,790,790,790,0
|
|
20230914,105600,11621086,790,790,790,790,2
|
|
20230914,105500,11619506,790,790,790,790,30
|
|
20230914,105400,11595806,790,790,790,790,450
|
|
20230914,105300,11240306,790,790,790,790,0
|
|
20230914,105200,11240306,790,790,790,790,40
|
|
20230914,105100,11208706,790,790,790,790,0
|
|
20230914,105000,11208706,790,790,790,790,0
|
|
20230914,104900,11208706,790,790,790,790,200
|
|
20230914,104800,11050706,790,790,790,790,200
|
|
20230914,104700,10892706,790,790,790,790,0
|
|
20230914,104600,10892706,790,790,790,790,210
|
|
20230914,104500,10726806,790,790,790,790,4
|
|
20230914,104400,10723646,787,787,787,787,0
|
|
20230914,104300,10723646,787,789,789,787,216
|
|
20230914,104200,10553652,790,790,790,790,0
|
|
20230914,104100,10553652,790,790,790,790,0
|
|
20230914,104000,10553652,790,790,790,790,0
|
|
20230914,103900,10553652,790,790,790,790,0
|
|
20230914,103800,10553652,790,790,790,790,0
|
|
20230914,103700,10553652,790,790,790,790,0
|
|
20230914,103600,10553652,790,790,790,790,0
|
|
20230914,103500,10553652,790,790,790,790,0
|
|
20230914,103400,10553652,790,790,790,790,0
|
|
20230914,103300,10553652,790,790,790,790,0
|
|
20230914,103200,10553652,790,790,790,790,12
|
|
20230914,103100,10544172,790,790,790,790,0
|
|
20230914,103000,10544172,790,790,790,790,0
|
|
20230914,102900,10544172,790,790,790,790,0
|
|
20230914,102800,10544172,790,790,790,790,0
|
|
20230914,102700,10544172,790,790,790,790,0
|
|
20230914,102600,10544172,790,790,790,790,0
|
|
20230914,102500,10544172,790,790,790,790,1
|
|
20230914,102400,10543382,789,789,789,789,0
|
|
20230914,102300,10543382,789,789,789,789,72
|
|
20230914,102200,10486574,789,789,789,789,0
|
|
20230914,102100,10486574,789,789,789,789,1
|
|
20230914,102000,10485785,792,792,792,792,0
|
|
20230914,101900,10485785,792,792,792,792,0
|
|
20230914,101800,10485785,792,792,792,792,1
|
|
20230914,101700,10484993,782,782,782,782,0
|
|
20230914,101600,10484993,782,782,782,782,0
|
|
20230914,101500,10484993,782,782,782,782,210
|
|
20230914,101400,10320773,780,790,790,780,2381
|
|
20230914,101300,8447784,790,790,790,790,0
|
|
20230914,101200,8447784,790,790,790,790,0
|
|
20230914,101100,8447784,790,791,791,790,15
|
|
20230914,101000,8435930,790,790,790,790,0
|
|
20230914,100900,8435930,790,793,793,790,2738
|
|
20230914,100800,6269316,793,793,793,793,0
|
|
20230914,100700,6269316,793,793,793,793,61
|
|
20230914,100600,6220943,793,793,793,793,238
|
|
20230914,100500,6032209,793,793,793,793,0
|
|
20230914,100400,6032209,793,793,793,793,5
|
|
20230914,100300,6028244,798,798,798,798,0
|
|
20230914,100200,6028244,798,798,798,798,0
|
|
20230914,100100,6028244,798,798,798,798,0
|
|
20230914,100000,6028244,798,798,798,798,50
|
|
20230914,095900,5988344,798,798,798,798,0
|
|
20230914,095800,5988344,798,798,798,798,56
|
|
20230914,095700,5943656,800,800,800,800,0
|
|
20230914,095600,5943656,800,800,800,800,0
|
|
20230914,095500,5943656,800,800,800,800,0
|
|
20230914,095400,5943656,800,800,800,800,0
|
|
20230914,095300,5943656,800,800,800,800,0
|
|
20230914,095200,5943656,800,800,800,800,0
|
|
20230914,095100,5943656,800,800,800,800,0
|
|
20230914,095000,5943656,800,800,800,800,0
|
|
20230914,094900,5943656,800,800,800,800,0
|
|
20230914,094800,5943656,800,800,800,800,0
|
|
20230914,094700,5943656,800,800,800,800,0
|
|
20230914,094600,5943656,800,800,800,800,0
|
|
20230914,094500,5943656,800,800,800,800,0
|
|
20230914,094400,5943656,800,800,800,800,0
|
|
20230914,094300,5943656,800,800,800,800,0
|
|
20230914,094200,5943656,800,800,800,800,0
|
|
20230914,094100,5943656,800,800,800,800,0
|
|
20230914,094000,5943656,800,800,800,800,0
|
|
20230914,093900,5943656,800,800,800,800,1
|
|
20230914,093800,5942856,800,800,800,800,0
|
|
20230914,093700,5942856,800,800,800,800,0
|
|
20230914,093600,5942856,800,800,800,800,0
|
|
20230914,093500,5942856,800,800,800,800,0
|
|
20230914,093400,5942856,800,800,800,800,0
|
|
20230914,093300,5942856,800,800,800,800,0
|
|
20230914,093200,5942856,800,800,800,800,1
|
|
20230914,093100,5942056,801,801,801,801,0
|
|
20230914,093000,5942056,801,801,801,801,0
|
|
20230914,092900,5942056,801,801,801,801,0
|
|
20230914,092800,5942056,801,799,801,799,550
|
|
20230914,092700,5501758,801,801,801,801,0
|
|
20230914,092600,5501758,801,798,801,798,940
|
|
20230914,092500,4748851,801,801,801,801,0
|
|
20230914,092400,4748851,801,801,801,801,0
|
|
20230914,092300,4748851,801,801,801,801,0
|
|
20230914,092200,4748851,801,799,801,799,404
|
|
20230914,092100,4425279,801,801,801,801,0
|
|
20230914,092000,4425279,801,801,801,801,0
|
|
20230914,091900,4425279,801,801,801,801,0
|
|
20230914,091800,4425279,801,801,801,801,60
|
|
20230914,091700,4377219,800,800,800,800,0
|
|
20230914,091600,4377219,800,800,800,800,0
|
|
20230914,091500,4377219,800,800,800,800,27
|
|
20230914,091400,4355619,794,794,794,794,2
|
|
20230914,091300,4354031,794,794,794,794,28
|
|
20230914,091200,4331799,803,803,803,803,0
|
|
20230914,091100,4331799,803,803,803,803,0
|
|
20230914,091000,4331799,803,803,803,803,3
|
|
20230914,090900,4329390,804,804,804,804,100
|
|
20230914,090800,4248990,805,805,805,805,0
|
|
20230914,090700,4248990,805,805,805,805,0
|
|
20230914,090600,4248990,805,805,805,805,1
|
|
20230914,090500,4248185,793,793,793,793,0
|
|
20230914,090400,4248185,793,793,793,793,3605
|
|
20230914,090300,1389420,793,793,793,793,0
|
|
20230914,090200,1389420,793,793,793,793,0
|
|
20230914,090100,1389420,793,793,793,792,300
|
|
20230914,090000,1151720,792,791,792,791,1456
|