618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191500,48292118,803,803,803,803,421
|
|
20230920,191400,48292118,803,803,803,803,0
|
|
20230920,191300,48292118,803,803,803,803,0
|
|
20230920,191200,48292118,803,803,803,803,0
|
|
20230920,191100,48292118,803,803,803,803,0
|
|
20230920,191000,48292118,803,803,803,803,0
|
|
20230920,190900,48292118,803,803,803,803,0
|
|
20230920,190800,48292118,803,803,803,803,0
|
|
20230920,190700,48292118,803,803,803,803,0
|
|
20230920,190600,48292118,803,803,803,803,0
|
|
20230920,190500,48292118,803,803,803,803,0
|
|
20230920,190400,48292118,803,803,803,803,0
|
|
20230920,190300,48292118,803,803,803,803,0
|
|
20230920,190200,48292118,803,803,803,803,0
|
|
20230920,190100,48292118,803,803,803,803,0
|
|
20230920,190000,48292118,803,803,803,803,0
|
|
20230920,185900,48292118,803,803,803,803,0
|
|
20230920,185800,48292118,803,803,803,803,0
|
|
20230920,185700,48292118,803,803,803,803,0
|
|
20230920,185600,48292118,803,803,803,803,0
|
|
20230920,185500,48292118,803,803,803,803,0
|
|
20230920,185400,48292118,803,803,803,803,0
|
|
20230920,185300,48292118,803,803,803,803,0
|
|
20230920,185200,48292118,803,803,803,803,0
|
|
20230920,185100,48292118,803,803,803,803,0
|
|
20230920,185000,48292118,803,803,803,803,0
|
|
20230920,184900,48292118,803,803,803,803,0
|
|
20230920,184800,48292118,803,803,803,803,0
|
|
20230920,184700,48292118,803,803,803,803,0
|
|
20230920,184600,48292118,803,803,803,803,0
|
|
20230920,184500,48292118,803,803,803,803,421
|
|
20230920,184400,48292118,803,803,803,803,0
|
|
20230920,184300,48292118,803,803,803,803,0
|
|
20230920,184200,48292118,803,803,803,803,0
|
|
20230920,184100,48292118,803,803,803,803,0
|
|
20230920,184000,48292118,803,803,803,803,0
|
|
20230920,183900,48292118,803,803,803,803,0
|
|
20230920,183800,48292118,803,803,803,803,0
|
|
20230920,183700,48292118,803,803,803,803,0
|
|
20230920,183600,48292118,803,803,803,803,0
|
|
20230920,183500,48292118,803,803,803,803,0
|
|
20230920,183400,48292118,803,803,803,803,0
|
|
20230920,183300,48292118,803,803,803,803,0
|
|
20230920,183200,48292118,803,803,803,803,0
|
|
20230920,183100,48292118,803,803,803,803,0
|
|
20230920,183000,48292118,803,803,803,803,0
|
|
20230920,182900,48292118,803,803,803,803,0
|
|
20230920,182800,48292118,803,803,803,803,0
|
|
20230920,182700,48292118,803,803,803,803,0
|
|
20230920,182600,48292118,803,803,803,803,0
|
|
20230920,182500,48292118,803,803,803,803,0
|
|
20230920,182400,48292118,803,803,803,803,0
|
|
20230920,182300,48292118,803,803,803,803,0
|
|
20230920,182200,48292118,803,803,803,803,0
|
|
20230920,182100,48292118,803,803,803,803,0
|
|
20230920,182000,48292118,803,803,803,803,0
|
|
20230920,181900,48292118,803,803,803,803,0
|
|
20230920,181800,48292118,803,803,803,803,0
|
|
20230920,181700,48292118,803,803,803,803,0
|
|
20230920,181600,48292118,803,803,803,803,0
|
|
20230920,181500,48292118,803,803,803,803,421
|
|
20230920,181400,48292118,803,803,803,803,0
|
|
20230920,181300,48292118,803,803,803,803,0
|
|
20230920,181200,48292118,803,803,803,803,0
|
|
20230920,181100,48292118,803,803,803,803,0
|
|
20230920,181000,48292118,803,803,803,803,0
|
|
20230920,180900,48292118,803,803,803,803,0
|
|
20230920,180800,48292118,803,803,803,803,0
|
|
20230920,180700,48292118,803,803,803,803,0
|
|
20230920,180600,48292118,803,803,803,803,0
|
|
20230920,180500,48292118,803,803,803,803,0
|
|
20230920,180400,48292118,803,803,803,803,0
|
|
20230920,180300,48292118,803,803,803,803,0
|
|
20230920,180200,48292118,803,803,803,803,0
|
|
20230920,180100,48292118,803,803,803,803,0
|
|
20230920,180000,48292118,803,803,803,803,0
|
|
20230920,175900,48292118,803,803,803,803,0
|
|
20230920,175800,48292118,803,803,803,803,0
|
|
20230920,175700,48292118,803,803,803,803,0
|
|
20230920,175600,48292118,803,803,803,803,0
|
|
20230920,175500,48292118,803,803,803,803,0
|
|
20230920,175400,48292118,803,803,803,803,0
|
|
20230920,175300,48292118,803,803,803,803,0
|
|
20230920,175200,48292118,803,803,803,803,0
|
|
20230920,175100,48292118,803,803,803,803,0
|
|
20230920,175000,48292118,803,803,803,803,0
|
|
20230920,174900,48292118,803,803,803,803,0
|
|
20230920,174800,48292118,803,803,803,803,0
|
|
20230920,174700,48292118,803,803,803,803,0
|
|
20230920,174600,48292118,803,803,803,803,0
|
|
20230920,174500,48292118,803,803,803,803,421
|
|
20230920,174400,48292118,803,803,803,803,0
|
|
20230920,174300,48292118,803,803,803,803,0
|
|
20230920,174200,48292118,803,803,803,803,0
|
|
20230920,174100,48292118,803,803,803,803,0
|
|
20230920,174000,48292118,803,803,803,803,0
|
|
20230920,173900,48292118,803,803,803,803,0
|
|
20230920,173800,48292118,803,803,803,803,0
|
|
20230920,173700,48292118,803,803,803,803,0
|
|
20230920,173600,48292118,803,803,803,803,0
|
|
20230920,173500,48292118,803,803,803,803,0
|
|
20230920,173400,48292118,803,803,803,803,0
|
|
20230920,173300,48292118,803,803,803,803,0
|
|
20230920,173200,48292118,803,803,803,803,0
|
|
20230920,173100,48292118,803,803,803,803,0
|
|
20230920,173000,48292118,803,803,803,803,0
|
|
20230920,172900,48292118,803,803,803,803,0
|
|
20230920,172800,48292118,803,803,803,803,0
|
|
20230920,172700,48292118,803,803,803,803,0
|
|
20230920,172600,48292118,803,803,803,803,0
|
|
20230920,172500,48292118,803,803,803,803,0
|
|
20230920,172400,48292118,803,803,803,803,0
|
|
20230920,172300,48292118,803,803,803,803,0
|
|
20230920,172200,48292118,803,803,803,803,0
|
|
20230920,172100,48292118,803,803,803,803,0
|
|
20230920,172000,48292118,803,803,803,803,0
|
|
20230920,171900,48292118,803,803,803,803,0
|
|
20230920,171800,48292118,803,803,803,803,0
|
|
20230920,171700,48292118,803,803,803,803,0
|
|
20230920,171600,48292118,803,803,803,803,0
|
|
20230920,171500,48292118,803,803,803,803,421
|
|
20230920,171400,48292118,803,803,803,803,0
|
|
20230920,171300,48292118,803,803,803,803,0
|
|
20230920,171200,48292118,803,803,803,803,0
|
|
20230920,171100,48292118,803,803,803,803,0
|
|
20230920,171000,48292118,803,803,803,803,0
|
|
20230920,170900,48292118,803,803,803,803,0
|
|
20230920,170800,48292118,803,803,803,803,0
|
|
20230920,170700,48292118,803,803,803,803,0
|
|
20230920,170600,48292118,803,803,803,803,0
|
|
20230920,170500,48292118,803,803,803,803,0
|
|
20230920,170400,48292118,803,803,803,803,0
|
|
20230920,170300,48292118,803,803,803,803,0
|
|
20230920,170200,48292118,803,803,803,803,0
|
|
20230920,170100,48292118,803,803,803,803,0
|
|
20230920,170000,48292118,803,803,803,803,0
|
|
20230920,165900,48292118,803,803,803,803,0
|
|
20230920,165800,48292118,803,803,803,803,0
|
|
20230920,165700,48292118,803,803,803,803,0
|
|
20230920,165600,48292118,803,803,803,803,0
|
|
20230920,165500,48292118,803,803,803,803,0
|
|
20230920,165400,48292118,803,803,803,803,0
|
|
20230920,165300,48292118,803,803,803,803,0
|
|
20230920,165200,48292118,803,803,803,803,0
|
|
20230920,165100,48292118,803,803,803,803,0
|
|
20230920,165000,48292118,803,803,803,803,0
|
|
20230920,164900,48292118,803,803,803,803,0
|
|
20230920,164800,48292118,803,803,803,803,0
|
|
20230920,164700,48292118,803,803,803,803,0
|
|
20230920,164600,48292118,803,803,803,803,0
|
|
20230920,164500,48292118,803,803,803,803,421
|
|
20230920,164400,48292118,803,803,803,803,0
|
|
20230920,164300,48292118,803,803,803,803,0
|
|
20230920,164200,48292118,803,803,803,803,0
|
|
20230920,164100,48292118,803,803,803,803,0
|
|
20230920,164000,48292118,803,803,803,803,0
|
|
20230920,163900,48292118,803,803,803,803,0
|
|
20230920,163800,48292118,803,803,803,803,0
|
|
20230920,163700,48292118,803,803,803,803,0
|
|
20230920,163600,48292118,803,803,803,803,0
|
|
20230920,163500,48292118,803,803,803,803,0
|
|
20230920,163400,48292118,803,803,803,803,0
|
|
20230920,163300,48292118,803,803,803,803,0
|
|
20230920,163200,48292118,803,803,803,803,0
|
|
20230920,163100,48292118,803,803,803,803,0
|
|
20230920,163000,48292118,803,803,803,803,0
|
|
20230920,162900,48292118,803,803,803,803,0
|
|
20230920,162800,48292118,803,803,803,803,0
|
|
20230920,162700,48292118,803,803,803,803,0
|
|
20230920,162600,48292118,803,803,803,803,0
|
|
20230920,162500,48292118,803,803,803,803,0
|
|
20230920,162400,48292118,803,803,803,803,0
|
|
20230920,162300,48292118,803,803,803,803,0
|
|
20230920,162200,48292118,803,803,803,803,0
|
|
20230920,162100,48292118,803,803,803,803,0
|
|
20230920,162000,48292118,803,803,803,803,0
|
|
20230920,161900,48292118,803,803,803,803,0
|
|
20230920,161800,48292118,803,803,803,803,0
|
|
20230920,161700,48292118,803,803,803,803,0
|
|
20230920,161600,48292118,803,803,803,803,0
|
|
20230920,161500,48292118,803,803,803,803,421
|
|
20230920,161400,48292118,803,803,803,803,0
|
|
20230920,161300,48292118,803,803,803,803,0
|
|
20230920,161200,48292118,803,803,803,803,0
|
|
20230920,161100,48292118,803,803,803,803,0
|
|
20230920,161000,48292118,803,803,803,803,0
|
|
20230920,160900,48292118,803,803,803,803,0
|
|
20230920,160800,48292118,803,803,803,803,0
|
|
20230920,160700,48292118,803,803,803,803,0
|
|
20230920,160600,48292118,803,803,803,803,0
|
|
20230920,160500,48292118,803,803,803,803,0
|
|
20230920,160400,48292118,803,803,803,803,0
|
|
20230920,160300,48292118,803,803,803,803,0
|
|
20230920,160200,48292118,803,803,803,803,0
|
|
20230920,160100,48292118,803,803,803,803,0
|
|
20230920,160000,48292118,803,803,803,803,0
|
|
20230920,155900,48292118,803,803,803,803,0
|
|
20230920,155800,48292118,803,803,803,803,0
|
|
20230920,155700,48292118,803,803,803,803,0
|
|
20230920,155600,48292118,803,803,803,803,0
|
|
20230920,155500,48292118,803,803,803,803,0
|
|
20230920,155400,48292118,803,803,803,803,0
|
|
20230920,155300,48292118,803,803,803,803,0
|
|
20230920,155200,48292118,803,803,803,803,0
|
|
20230920,155100,48292118,803,803,803,803,0
|
|
20230920,155000,48292118,803,803,803,803,0
|
|
20230920,154900,48292118,803,803,803,803,0
|
|
20230920,154800,48292118,803,803,803,803,0
|
|
20230920,154700,48292118,803,803,803,803,0
|
|
20230920,154600,48292118,803,803,803,803,0
|
|
20230920,154500,48292118,803,803,803,803,421
|
|
20230920,154400,48292118,803,803,803,803,0
|
|
20230920,154300,48292118,803,803,803,803,0
|
|
20230920,154200,48292118,803,803,803,803,0
|
|
20230920,154100,48292118,803,803,803,803,0
|
|
20230920,154000,48292118,803,803,803,803,0
|
|
20230920,153900,48292118,803,803,803,803,0
|
|
20230920,153800,48292118,803,803,803,803,0
|
|
20230920,153700,48292118,803,803,803,803,0
|
|
20230920,153600,48292118,803,803,803,803,0
|
|
20230920,153500,48292118,803,803,803,803,0
|
|
20230920,153400,48292118,803,803,803,803,0
|
|
20230920,153300,48292118,803,803,803,803,0
|
|
20230920,153200,48292118,803,803,803,803,0
|
|
20230920,153100,48292118,803,803,803,803,0
|
|
20230920,153000,48292118,803,803,803,803,421
|
|
20230920,152900,47954055,800,800,800,800,0
|
|
20230920,152800,47954055,800,800,800,800,0
|
|
20230920,152700,47954055,800,800,800,800,0
|
|
20230920,152600,47954055,800,800,800,800,0
|
|
20230920,152500,47954055,800,800,800,800,0
|
|
20230920,152400,47954055,800,800,800,800,0
|
|
20230920,152300,47954055,800,800,800,800,0
|
|
20230920,152200,47954055,800,800,800,800,0
|
|
20230920,152100,47954055,800,800,800,800,0
|
|
20230920,152000,47954055,800,800,800,800,0
|
|
20230920,151900,47954055,800,802,802,800,28231
|
|
20230920,151800,25341377,803,803,803,803,0
|
|
20230920,151700,25341377,803,803,803,803,45
|
|
20230920,151600,25305242,803,803,803,803,0
|
|
20230920,151500,25305242,803,803,803,803,0
|
|
20230920,151400,25305242,803,803,803,803,0
|
|
20230920,151300,25305242,803,803,803,803,0
|
|
20230920,151200,25305242,803,803,803,803,2
|
|
20230920,151100,25303636,801,801,801,801,0
|
|
20230920,151000,25303636,801,801,801,801,0
|
|
20230920,150900,25303636,801,801,801,801,0
|
|
20230920,150800,25303636,801,801,801,801,0
|
|
20230920,150700,25303636,801,801,801,801,0
|
|
20230920,150600,25303636,801,801,801,801,0
|
|
20230920,150500,25303636,801,801,801,801,0
|
|
20230920,150400,25303636,801,801,801,801,1
|
|
20230920,150300,25302835,803,803,803,803,0
|
|
20230920,150200,25302835,803,803,803,803,0
|
|
20230920,150100,25302835,803,803,803,803,10
|
|
20230920,150000,25294805,801,801,801,801,0
|
|
20230920,145900,25294805,801,801,801,801,0
|
|
20230920,145800,25294805,801,801,801,801,0
|
|
20230920,145700,25294805,801,801,801,801,0
|
|
20230920,145600,25294805,801,801,801,801,0
|
|
20230920,145500,25294805,801,801,801,801,0
|
|
20230920,145400,25294805,801,801,801,801,0
|
|
20230920,145300,25294805,801,801,801,801,0
|
|
20230920,145200,25294805,801,801,801,801,0
|
|
20230920,145100,25294805,801,801,801,801,0
|
|
20230920,145000,25294805,801,801,801,801,0
|
|
20230920,144900,25294805,801,801,801,801,0
|
|
20230920,144800,25294805,801,801,801,801,0
|
|
20230920,144700,25294805,801,801,801,801,0
|
|
20230920,144600,25294805,801,801,801,801,0
|
|
20230920,144500,25294805,801,801,801,801,0
|
|
20230920,144400,25294805,801,801,801,801,0
|
|
20230920,144300,25294805,801,801,801,801,0
|
|
20230920,144200,25294805,801,801,801,801,500
|
|
20230920,144100,24894305,801,801,801,801,414
|
|
20230920,144000,24562691,801,801,801,801,300
|
|
20230920,143900,24322391,801,801,801,801,0
|
|
20230920,143800,24322391,801,801,801,801,0
|
|
20230920,143700,24322391,801,801,801,801,0
|
|
20230920,143600,24322391,801,801,801,801,0
|
|
20230920,143500,24322391,801,801,801,801,313
|
|
20230920,143400,24071678,801,801,801,801,1533
|
|
20230920,143300,22843745,801,801,801,801,456
|
|
20230920,143200,22478489,806,806,806,806,0
|
|
20230920,143100,22478489,806,806,806,806,0
|
|
20230920,143000,22478489,806,806,806,806,0
|
|
20230920,142900,22478489,806,806,806,806,0
|
|
20230920,142800,22478489,806,806,806,806,0
|
|
20230920,142700,22478489,806,806,806,806,0
|
|
20230920,142600,22478489,806,806,806,806,0
|
|
20230920,142500,22478489,806,806,806,806,0
|
|
20230920,142400,22478489,806,806,806,806,0
|
|
20230920,142300,22478489,806,806,806,806,0
|
|
20230920,142200,22478489,806,806,806,806,0
|
|
20230920,142100,22478489,806,806,806,806,0
|
|
20230920,142000,22478489,806,806,806,806,1
|
|
20230920,141900,22477683,801,801,801,801,0
|
|
20230920,141800,22477683,801,801,801,801,0
|
|
20230920,141700,22477683,801,801,801,801,160
|
|
20230920,141600,22349523,801,801,801,801,50
|
|
20230920,141500,22309473,801,801,801,801,330
|
|
20230920,141400,22045143,802,802,802,802,0
|
|
20230920,141300,22045143,802,802,802,802,0
|
|
20230920,141200,22045143,802,802,802,802,10
|
|
20230920,141100,22037123,802,802,802,802,0
|
|
20230920,141000,22037123,802,802,802,802,100
|
|
20230920,140900,21956923,802,802,802,802,0
|
|
20230920,140800,21956923,802,802,802,802,1
|
|
20230920,140700,21956121,806,806,806,806,0
|
|
20230920,140600,21956121,806,806,806,806,0
|
|
20230920,140500,21956121,806,806,806,806,0
|
|
20230920,140400,21956121,806,806,806,806,0
|
|
20230920,140300,21956121,806,806,806,806,0
|
|
20230920,140200,21956121,806,806,806,806,0
|
|
20230920,140100,21956121,806,806,806,806,0
|
|
20230920,140000,21956121,806,806,806,806,0
|
|
20230920,135900,21956121,806,806,806,806,0
|
|
20230920,135800,21956121,806,806,806,806,0
|
|
20230920,135700,21956121,806,806,806,806,0
|
|
20230920,135600,21956121,806,806,806,806,0
|
|
20230920,135500,21956121,806,806,806,806,0
|
|
20230920,135400,21956121,806,806,806,806,0
|
|
20230920,135300,21956121,806,806,806,806,1857
|
|
20230920,135200,20459379,806,806,806,806,0
|
|
20230920,135100,20459379,806,806,806,806,0
|
|
20230920,135000,20459379,806,806,806,806,3
|
|
20230920,134900,20456961,806,806,806,806,0
|
|
20230920,134800,20456961,806,806,806,806,100
|
|
20230920,134700,20376361,806,806,806,806,3
|
|
20230920,134600,20373943,806,806,806,806,43
|
|
20230920,134500,20339285,806,806,806,806,41
|
|
20230920,134400,20306239,806,806,806,806,1140
|
|
20230920,134300,19387399,806,806,806,806,0
|
|
20230920,134200,19387399,806,806,806,806,0
|
|
20230920,134100,19387399,806,806,806,806,7
|
|
20230920,134000,19381757,806,806,806,806,104
|
|
20230920,133900,19297933,806,806,806,806,100
|
|
20230920,133800,19217333,806,806,806,806,0
|
|
20230920,133700,19217333,806,806,806,806,0
|
|
20230920,133600,19217333,806,806,806,806,0
|
|
20230920,133500,19217333,806,806,806,806,0
|
|
20230920,133400,19217333,806,806,806,806,0
|
|
20230920,133300,19217333,806,806,806,806,2
|
|
20230920,133200,19215721,806,806,806,806,0
|
|
20230920,133100,19215721,806,806,806,806,1
|
|
20230920,133000,19214915,807,807,807,807,0
|
|
20230920,132900,19214915,807,806,807,806,34
|
|
20230920,132800,19187481,806,806,806,806,63
|
|
20230920,132700,19136703,806,806,806,806,61
|
|
20230920,132600,19087537,806,805,806,805,1671
|
|
20230920,132500,17741168,806,806,806,806,0
|
|
20230920,132400,17741168,806,806,806,806,0
|
|
20230920,132300,17741168,806,806,806,806,0
|
|
20230920,132200,17741168,806,806,806,806,0
|
|
20230920,132100,17741168,806,806,806,806,0
|
|
20230920,132000,17741168,806,806,806,806,0
|
|
20230920,131900,17741168,806,806,806,806,0
|
|
20230920,131800,17741168,806,806,806,806,0
|
|
20230920,131700,17741168,806,806,806,806,50
|
|
20230920,131600,17700868,806,806,806,806,5
|
|
20230920,131500,17696838,808,808,808,808,0
|
|
20230920,131400,17696838,808,808,808,808,0
|
|
20230920,131300,17696838,808,808,808,808,0
|
|
20230920,131200,17696838,808,808,808,808,0
|
|
20230920,131100,17696838,808,808,808,808,0
|
|
20230920,131000,17696838,808,808,808,808,0
|
|
20230920,130900,17696838,808,808,808,808,0
|
|
20230920,130800,17696838,808,808,808,808,0
|
|
20230920,130700,17696838,808,808,808,808,0
|
|
20230920,130600,17696838,808,802,808,802,132
|
|
20230920,130500,17590841,802,802,802,802,0
|
|
20230920,130400,17590841,802,802,802,802,0
|
|
20230920,130300,17590841,802,802,802,802,0
|
|
20230920,130200,17590841,802,802,802,802,0
|
|
20230920,130100,17590841,802,802,802,802,0
|
|
20230920,130000,17590841,802,802,802,802,0
|
|
20230920,125900,17590841,802,802,802,802,0
|
|
20230920,125800,17590841,802,802,802,802,0
|
|
20230920,125700,17590841,802,802,802,802,0
|
|
20230920,125600,17590841,802,802,802,802,0
|
|
20230920,125500,17590841,802,802,802,802,0
|
|
20230920,125400,17590841,802,802,802,802,0
|
|
20230920,125300,17590841,802,802,802,802,0
|
|
20230920,125200,17590841,802,802,802,802,0
|
|
20230920,125100,17590841,802,802,802,802,0
|
|
20230920,125000,17590841,802,802,802,802,0
|
|
20230920,124900,17590841,802,802,802,802,0
|
|
20230920,124800,17590841,802,802,802,802,0
|
|
20230920,124700,17590841,802,802,802,802,0
|
|
20230920,124600,17590841,802,802,802,802,0
|
|
20230920,124500,17590841,802,802,802,802,0
|
|
20230920,124400,17590841,802,802,802,802,0
|
|
20230920,124300,17590841,802,802,802,802,19
|
|
20230920,124200,17575603,802,802,802,802,0
|
|
20230920,124100,17575603,802,802,802,802,0
|
|
20230920,124000,17575603,802,802,802,802,462
|
|
20230920,123900,17205079,802,802,802,802,30
|
|
20230920,123800,17181019,802,802,802,802,0
|
|
20230920,123700,17181019,802,802,802,802,10
|
|
20230920,123600,17172999,801,801,801,801,0
|
|
20230920,123500,17172999,801,801,801,801,0
|
|
20230920,123400,17172999,801,801,801,801,0
|
|
20230920,123300,17172999,801,801,801,801,0
|
|
20230920,123200,17172999,801,801,801,801,0
|
|
20230920,123100,17172999,801,801,801,801,0
|
|
20230920,123000,17172999,801,801,801,801,0
|
|
20230920,122900,17172999,801,801,801,801,0
|
|
20230920,122800,17172999,801,801,801,801,0
|
|
20230920,122700,17172999,801,801,801,801,0
|
|
20230920,122600,17172999,801,801,801,801,0
|
|
20230920,122500,17172999,801,801,801,801,0
|
|
20230920,122400,17172999,801,801,801,801,0
|
|
20230920,122300,17172999,801,801,801,801,0
|
|
20230920,122200,17172999,801,801,801,801,0
|
|
20230920,122100,17172999,801,801,801,801,0
|
|
20230920,122000,17172999,801,801,801,801,0
|
|
20230920,121900,17172999,801,801,801,801,0
|
|
20230920,121800,17172999,801,801,801,801,0
|
|
20230920,121700,17172999,801,801,801,801,0
|
|
20230920,121600,17172999,801,801,801,801,0
|
|
20230920,121500,17172999,801,801,801,801,10
|
|
20230920,121400,17164989,801,801,801,801,0
|
|
20230920,121300,17164989,801,801,801,801,0
|
|
20230920,121200,17164989,801,801,801,801,0
|
|
20230920,121100,17164989,801,801,801,801,0
|
|
20230920,121000,17164989,801,801,801,801,0
|
|
20230920,120900,17164989,801,801,801,801,0
|
|
20230920,120800,17164989,801,801,801,801,0
|
|
20230920,120700,17164989,801,801,801,801,0
|
|
20230920,120600,17164989,801,801,801,801,0
|
|
20230920,120500,17164989,801,801,801,801,0
|
|
20230920,120400,17164989,801,801,801,801,0
|
|
20230920,120300,17164989,801,801,801,801,0
|
|
20230920,120200,17164989,801,801,801,801,0
|
|
20230920,120100,17164989,801,801,801,801,0
|
|
20230920,120000,17164989,801,801,801,801,0
|
|
20230920,115900,17164989,801,801,801,801,0
|
|
20230920,115800,17164989,801,801,801,801,0
|
|
20230920,115700,17164989,801,801,801,801,0
|
|
20230920,115600,17164989,801,801,801,801,0
|
|
20230920,115500,17164989,801,801,801,801,0
|
|
20230920,115400,17164989,801,801,801,801,0
|
|
20230920,115300,17164989,801,801,801,801,0
|
|
20230920,115200,17164989,801,801,801,801,0
|
|
20230920,115100,17164989,801,801,801,801,0
|
|
20230920,115000,17164989,801,801,801,801,0
|
|
20230920,114900,17164989,801,801,801,801,22
|
|
20230920,114800,17147367,801,804,804,801,2485
|
|
20230920,114700,15156711,804,804,804,804,0
|
|
20230920,114600,15156711,804,804,804,804,0
|
|
20230920,114500,15156711,804,804,804,804,25
|
|
20230920,114400,15136611,804,804,804,804,0
|
|
20230920,114300,15136611,804,804,804,804,0
|
|
20230920,114200,15136611,804,804,804,804,0
|
|
20230920,114100,15136611,804,804,804,804,0
|
|
20230920,114000,15136611,804,804,804,804,0
|
|
20230920,113900,15136611,804,804,804,804,0
|
|
20230920,113800,15136611,804,804,804,804,0
|
|
20230920,113700,15136611,804,804,804,804,0
|
|
20230920,113600,15136611,804,804,804,804,0
|
|
20230920,113500,15136611,804,804,804,804,0
|
|
20230920,113400,15136611,804,804,804,804,3
|
|
20230920,113300,15134199,804,804,804,804,2
|
|
20230920,113200,15132591,804,804,804,804,11
|
|
20230920,113100,15123747,804,804,804,804,1
|
|
20230920,113000,15122943,801,801,801,801,0
|
|
20230920,112900,15122943,801,801,801,801,0
|
|
20230920,112800,15122943,801,801,801,801,0
|
|
20230920,112700,15122943,801,801,801,801,0
|
|
20230920,112600,15122943,801,801,801,801,0
|
|
20230920,112500,15122943,801,801,801,801,0
|
|
20230920,112400,15122943,801,801,801,801,0
|
|
20230920,112300,15122943,801,801,801,801,0
|
|
20230920,112200,15122943,801,801,801,801,0
|
|
20230920,112100,15122943,801,801,801,801,0
|
|
20230920,112000,15122943,801,801,801,801,0
|
|
20230920,111900,15122943,801,801,801,801,0
|
|
20230920,111800,15122943,801,801,801,801,0
|
|
20230920,111700,15122943,801,801,801,801,0
|
|
20230920,111600,15122943,801,801,801,801,0
|
|
20230920,111500,15122943,801,801,801,801,0
|
|
20230920,111400,15122943,801,801,801,801,160
|
|
20230920,111300,14994783,801,803,803,801,2211
|
|
20230920,111200,13221576,803,803,803,803,0
|
|
20230920,111100,13221576,803,803,803,803,0
|
|
20230920,111000,13221576,803,803,803,803,0
|
|
20230920,110900,13221576,803,803,803,803,0
|
|
20230920,110800,13221576,803,803,803,803,0
|
|
20230920,110700,13221576,803,803,803,803,0
|
|
20230920,110600,13221576,803,803,803,803,0
|
|
20230920,110500,13221576,803,803,803,803,0
|
|
20230920,110400,13221576,803,803,803,803,0
|
|
20230920,110300,13221576,803,803,803,803,0
|
|
20230920,110200,13221576,803,803,803,803,0
|
|
20230920,110100,13221576,803,803,803,803,0
|
|
20230920,110000,13221576,803,803,803,803,0
|
|
20230920,105900,13221576,803,803,803,803,0
|
|
20230920,105800,13221576,803,803,803,803,0
|
|
20230920,105700,13221576,803,803,803,803,0
|
|
20230920,105600,13221576,803,803,803,803,0
|
|
20230920,105500,13221576,803,803,803,803,0
|
|
20230920,105400,13221576,803,803,803,803,40
|
|
20230920,105300,13189456,806,806,806,806,0
|
|
20230920,105200,13189456,806,806,806,806,0
|
|
20230920,105100,13189456,806,806,806,806,0
|
|
20230920,105000,13189456,806,806,806,806,0
|
|
20230920,104900,13189456,806,806,806,806,0
|
|
20230920,104800,13189456,806,806,806,806,0
|
|
20230920,104700,13189456,806,806,806,806,0
|
|
20230920,104600,13189456,806,806,806,806,8
|
|
20230920,104500,13183008,806,806,806,806,0
|
|
20230920,104400,13183008,806,806,806,806,397
|
|
20230920,104300,12863026,806,806,806,806,4
|
|
20230920,104200,12859802,806,806,806,806,0
|
|
20230920,104100,12859802,806,804,806,804,340
|
|
20230920,104000,12586430,803,803,803,803,60
|
|
20230920,103900,12538250,803,801,803,801,11
|
|
20230920,103800,12529420,801,801,801,801,2
|
|
20230920,103700,12527818,801,799,801,799,750
|
|
20230920,103600,11928565,801,801,801,801,0
|
|
20230920,103500,11928565,801,801,801,801,0
|
|
20230920,103400,11928565,801,801,801,801,0
|
|
20230920,103300,11928565,801,801,801,801,0
|
|
20230920,103200,11928565,801,801,801,801,0
|
|
20230920,103100,11928565,801,801,801,801,0
|
|
20230920,103000,11928565,801,801,801,801,0
|
|
20230920,102900,11928565,801,801,801,801,0
|
|
20230920,102800,11928565,801,801,801,801,1
|
|
20230920,102700,11927764,799,799,799,799,25
|
|
20230920,102600,11907789,801,801,801,801,2
|
|
20230920,102500,11906187,798,798,798,798,0
|
|
20230920,102400,11906187,798,798,798,798,749
|
|
20230920,102300,11308485,801,801,801,801,2
|
|
20230920,102200,11306883,796,796,796,796,0
|
|
20230920,102100,11306883,796,797,797,796,698
|
|
20230920,102000,10750773,796,797,797,796,245
|
|
20230920,101900,10555703,796,796,796,796,0
|
|
20230920,101800,10555703,796,796,796,796,0
|
|
20230920,101700,10555703,796,796,796,796,0
|
|
20230920,101600,10555703,796,796,796,796,0
|
|
20230920,101500,10555703,796,796,796,796,0
|
|
20230920,101400,10555703,796,796,796,796,0
|
|
20230920,101300,10555703,796,798,798,796,437
|
|
20230920,101200,10207393,798,798,798,798,0
|
|
20230920,101100,10207393,798,798,798,798,0
|
|
20230920,101000,10207393,798,798,798,798,0
|
|
20230920,100900,10207393,798,798,798,798,0
|
|
20230920,100800,10207393,798,798,798,798,0
|
|
20230920,100700,10207393,798,798,798,798,0
|
|
20230920,100600,10207393,798,798,798,798,0
|
|
20230920,100500,10207393,798,798,798,798,0
|
|
20230920,100400,10207393,798,799,799,798,143
|
|
20230920,100300,10093277,798,801,801,798,3410
|
|
20230920,100200,7365471,808,808,808,808,466
|
|
20230920,100100,6988943,800,800,800,800,0
|
|
20230920,100000,6988943,800,800,800,800,0
|
|
20230920,095900,6988943,800,800,800,800,0
|
|
20230920,095800,6988943,800,800,800,800,0
|
|
20230920,095700,6988943,800,805,805,800,7723
|
|
20230920,095600,805883,809,809,809,809,0
|
|
20230920,095500,805883,809,809,809,809,0
|
|
20230920,095400,805883,809,809,809,809,0
|
|
20230920,095300,805883,809,809,809,809,0
|
|
20230920,095200,805883,809,809,809,809,0
|
|
20230920,095100,805883,809,809,809,809,0
|
|
20230920,095000,805883,809,809,809,809,0
|
|
20230920,094900,805883,809,809,809,809,0
|
|
20230920,094800,805883,809,809,809,809,0
|
|
20230920,094700,805883,809,809,809,809,1
|
|
20230920,094600,805074,806,807,807,806,790
|
|
20230920,094500,168234,810,810,810,810,0
|
|
20230920,094400,168234,810,810,810,810,0
|
|
20230920,094300,168234,810,810,810,810,0
|
|
20230920,094200,168234,810,810,810,810,0
|
|
20230920,094100,168234,810,810,810,810,0
|
|
20230920,094000,168234,810,810,810,810,0
|
|
20230920,093900,168234,810,810,810,810,0
|
|
20230920,093800,168234,810,810,810,810,0
|
|
20230920,093700,168234,810,810,810,810,0
|
|
20230920,093600,168234,810,810,810,810,0
|
|
20230920,093500,168234,810,810,810,810,0
|
|
20230920,093400,168234,810,810,810,809,40
|
|
20230920,093300,135835,810,810,810,810,11
|
|
20230920,093200,126925,810,810,810,810,0
|
|
20230920,093100,126925,810,810,810,810,0
|
|
20230920,093000,126925,810,810,810,810,1
|
|
20230920,092900,126115,810,810,810,810,0
|
|
20230920,092800,126115,810,810,810,810,0
|
|
20230920,092700,126115,810,810,810,810,0
|
|
20230920,092600,126115,810,810,810,810,0
|
|
20230920,092500,126115,810,810,810,810,1
|
|
20230920,092400,125305,810,810,810,810,6
|
|
20230920,092300,120445,810,810,810,810,6
|
|
20230920,092200,115585,813,813,813,813,0
|
|
20230920,092100,115585,813,813,813,813,0
|
|
20230920,092000,115585,813,813,813,813,0
|
|
20230920,091900,115585,813,813,813,813,0
|
|
20230920,091800,115585,813,813,813,813,0
|
|
20230920,091700,115585,813,813,813,813,1
|
|
20230920,091600,114772,814,814,814,814,0
|
|
20230920,091500,114772,814,814,814,814,0
|
|
20230920,091400,114772,814,814,814,814,0
|
|
20230920,091300,114772,814,814,814,814,0
|
|
20230920,091200,114772,814,814,814,814,27
|
|
20230920,091100,92794,814,814,814,814,0
|
|
20230920,091000,92794,814,814,814,814,2
|
|
20230920,090900,91166,813,813,813,813,2
|
|
20230920,090800,89540,814,814,814,814,0
|
|
20230920,090700,89540,814,814,814,814,0
|
|
20230920,090600,89540,814,814,814,814,0
|
|
20230920,090500,89540,814,814,814,814,0
|
|
20230920,090400,89540,814,814,814,814,0
|
|
20230920,090300,89540,814,814,814,814,0
|
|
20230920,090200,89540,814,814,814,814,0
|
|
20230920,090100,89540,814,814,814,814,0
|
|
20230920,090000,89540,814,814,814,814,110
|