627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192400,65063665,774,774,774,774,639
|
|
20230922,192300,65063665,774,774,774,774,0
|
|
20230922,192200,65063665,774,774,774,774,0
|
|
20230922,192100,65063665,774,774,774,774,0
|
|
20230922,192000,65063665,774,774,774,774,0
|
|
20230922,191900,65063665,774,774,774,774,0
|
|
20230922,191800,65063665,774,774,774,774,0
|
|
20230922,191700,65063665,774,774,774,774,0
|
|
20230922,191600,65063665,774,774,774,774,0
|
|
20230922,191500,65063665,774,774,774,774,0
|
|
20230922,191400,65063665,774,774,774,774,0
|
|
20230922,191300,65063665,774,774,774,774,0
|
|
20230922,191200,65063665,774,774,774,774,0
|
|
20230922,191100,65063665,774,774,774,774,0
|
|
20230922,191000,65063665,774,774,774,774,0
|
|
20230922,190900,65063665,774,774,774,774,0
|
|
20230922,190800,65063665,774,774,774,774,0
|
|
20230922,190700,65063665,774,774,774,774,0
|
|
20230922,190600,65063665,774,774,774,774,0
|
|
20230922,190500,65063665,774,774,774,774,0
|
|
20230922,190400,65063665,774,774,774,774,0
|
|
20230922,190300,65063665,774,774,774,774,0
|
|
20230922,190200,65063665,774,774,774,774,0
|
|
20230922,190100,65063665,774,774,774,774,0
|
|
20230922,190000,65063665,774,774,774,774,0
|
|
20230922,185900,65063665,774,774,774,774,0
|
|
20230922,185800,65063665,774,774,774,774,0
|
|
20230922,185700,65063665,774,774,774,774,0
|
|
20230922,185600,65063665,774,774,774,774,0
|
|
20230922,185500,65063665,774,774,774,774,0
|
|
20230922,185400,65063665,774,774,774,774,639
|
|
20230922,185300,65063665,774,774,774,774,0
|
|
20230922,185200,65063665,774,774,774,774,0
|
|
20230922,185100,65063665,774,774,774,774,0
|
|
20230922,185000,65063665,774,774,774,774,0
|
|
20230922,184900,65063665,774,774,774,774,0
|
|
20230922,184800,65063665,774,774,774,774,0
|
|
20230922,184700,65063665,774,774,774,774,0
|
|
20230922,184600,65063665,774,774,774,774,0
|
|
20230922,184500,65063665,774,774,774,774,0
|
|
20230922,184400,65063665,774,774,774,774,0
|
|
20230922,184300,65063665,774,774,774,774,0
|
|
20230922,184200,65063665,774,774,774,774,0
|
|
20230922,184100,65063665,774,774,774,774,0
|
|
20230922,184000,65063665,774,774,774,774,0
|
|
20230922,183900,65063665,774,774,774,774,0
|
|
20230922,183800,65063665,774,774,774,774,0
|
|
20230922,183700,65063665,774,774,774,774,0
|
|
20230922,183600,65063665,774,774,774,774,0
|
|
20230922,183500,65063665,774,774,774,774,0
|
|
20230922,183400,65063665,774,774,774,774,0
|
|
20230922,183300,65063665,774,774,774,774,0
|
|
20230922,183200,65063665,774,774,774,774,0
|
|
20230922,183100,65063665,774,774,774,774,0
|
|
20230922,183000,65063665,774,774,774,774,0
|
|
20230922,182900,65063665,774,774,774,774,0
|
|
20230922,182800,65063665,774,774,774,774,0
|
|
20230922,182700,65063665,774,774,774,774,0
|
|
20230922,182600,65063665,774,774,774,774,0
|
|
20230922,182500,65063665,774,774,774,774,0
|
|
20230922,182400,65063665,774,774,774,774,639
|
|
20230922,182300,65063665,774,774,774,774,0
|
|
20230922,182200,65063665,774,774,774,774,0
|
|
20230922,182100,65063665,774,774,774,774,0
|
|
20230922,182000,65063665,774,774,774,774,0
|
|
20230922,181900,65063665,774,774,774,774,0
|
|
20230922,181800,65063665,774,774,774,774,0
|
|
20230922,181700,65063665,774,774,774,774,0
|
|
20230922,181600,65063665,774,774,774,774,0
|
|
20230922,181500,65063665,774,774,774,774,0
|
|
20230922,181400,65063665,774,774,774,774,0
|
|
20230922,181300,65063665,774,774,774,774,0
|
|
20230922,181200,65063665,774,774,774,774,0
|
|
20230922,181100,65063665,774,774,774,774,0
|
|
20230922,181000,65063665,774,774,774,774,0
|
|
20230922,180900,65063665,774,774,774,774,0
|
|
20230922,180800,65063665,774,774,774,774,0
|
|
20230922,180700,65063665,774,774,774,774,0
|
|
20230922,180600,65063665,774,774,774,774,0
|
|
20230922,180500,65063665,774,774,774,774,0
|
|
20230922,180400,65063665,774,774,774,774,0
|
|
20230922,180300,65063665,774,774,774,774,0
|
|
20230922,180200,65063665,774,774,774,774,0
|
|
20230922,180100,65063665,774,774,774,774,0
|
|
20230922,180000,65063665,774,774,774,774,0
|
|
20230922,175900,65063665,774,774,774,774,0
|
|
20230922,175800,65063665,774,774,774,774,0
|
|
20230922,175700,65063665,774,774,774,774,0
|
|
20230922,175600,65063665,774,774,774,774,0
|
|
20230922,175500,65063665,774,774,774,774,0
|
|
20230922,175400,65063665,774,774,774,774,639
|
|
20230922,175300,65063665,774,774,774,774,0
|
|
20230922,175200,65063665,774,774,774,774,0
|
|
20230922,175100,65063665,774,774,774,774,0
|
|
20230922,175000,65063665,774,774,774,774,0
|
|
20230922,174900,65063665,774,774,774,774,0
|
|
20230922,174800,65063665,774,774,774,774,0
|
|
20230922,174700,65063665,774,774,774,774,0
|
|
20230922,174600,65063665,774,774,774,774,0
|
|
20230922,174500,65063665,774,774,774,774,0
|
|
20230922,174400,65063665,774,774,774,774,0
|
|
20230922,174300,65063665,774,774,774,774,0
|
|
20230922,174200,65063665,774,774,774,774,0
|
|
20230922,174100,65063665,774,774,774,774,0
|
|
20230922,174000,65063665,774,774,774,774,0
|
|
20230922,173900,65063665,774,774,774,774,0
|
|
20230922,173800,65063665,774,774,774,774,0
|
|
20230922,173700,65063665,774,774,774,774,0
|
|
20230922,173600,65063665,774,774,774,774,0
|
|
20230922,173500,65063665,774,774,774,774,0
|
|
20230922,173400,65063665,774,774,774,774,0
|
|
20230922,173300,65063665,774,774,774,774,0
|
|
20230922,173200,65063665,774,774,774,774,0
|
|
20230922,173100,65063665,774,774,774,774,0
|
|
20230922,173000,65063665,774,774,774,774,0
|
|
20230922,172900,65063665,774,774,774,774,0
|
|
20230922,172800,65063665,774,774,774,774,0
|
|
20230922,172700,65063665,774,774,774,774,0
|
|
20230922,172600,65063665,774,774,774,774,0
|
|
20230922,172500,65063665,774,774,774,774,0
|
|
20230922,172400,65063665,774,774,774,774,639
|
|
20230922,172300,65063665,774,774,774,774,0
|
|
20230922,172200,65063665,774,774,774,774,0
|
|
20230922,172100,65063665,774,774,774,774,0
|
|
20230922,172000,65063665,774,774,774,774,0
|
|
20230922,171900,65063665,774,774,774,774,0
|
|
20230922,171800,65063665,774,774,774,774,0
|
|
20230922,171700,65063665,774,774,774,774,0
|
|
20230922,171600,65063665,774,774,774,774,0
|
|
20230922,171500,65063665,774,774,774,774,0
|
|
20230922,171400,65063665,774,774,774,774,0
|
|
20230922,171300,65063665,774,774,774,774,0
|
|
20230922,171200,65063665,774,774,774,774,0
|
|
20230922,171100,65063665,774,774,774,774,0
|
|
20230922,171000,65063665,774,774,774,774,0
|
|
20230922,170900,65063665,774,774,774,774,0
|
|
20230922,170800,65063665,774,774,774,774,0
|
|
20230922,170700,65063665,774,774,774,774,0
|
|
20230922,170600,65063665,774,774,774,774,0
|
|
20230922,170500,65063665,774,774,774,774,0
|
|
20230922,170400,65063665,774,774,774,774,0
|
|
20230922,170300,65063665,774,774,774,774,0
|
|
20230922,170200,65063665,774,774,774,774,0
|
|
20230922,170100,65063665,774,774,774,774,0
|
|
20230922,170000,65063665,774,774,774,774,0
|
|
20230922,165900,65063665,774,774,774,774,0
|
|
20230922,165800,65063665,774,774,774,774,0
|
|
20230922,165700,65063665,774,774,774,774,0
|
|
20230922,165600,65063665,774,774,774,774,0
|
|
20230922,165500,65063665,774,774,774,774,0
|
|
20230922,165400,65063665,774,774,774,774,639
|
|
20230922,165300,65063665,774,774,774,774,0
|
|
20230922,165200,65063665,774,774,774,774,0
|
|
20230922,165100,65063665,774,774,774,774,0
|
|
20230922,165000,65063665,774,774,774,774,0
|
|
20230922,164900,65063665,774,774,774,774,0
|
|
20230922,164800,65063665,774,774,774,774,0
|
|
20230922,164700,65063665,774,774,774,774,0
|
|
20230922,164600,65063665,774,774,774,774,0
|
|
20230922,164500,65063665,774,774,774,774,0
|
|
20230922,164400,65063665,774,774,774,774,0
|
|
20230922,164300,65063665,774,774,774,774,0
|
|
20230922,164200,65063665,774,774,774,774,0
|
|
20230922,164100,65063665,774,774,774,774,0
|
|
20230922,164000,65063665,774,774,774,774,0
|
|
20230922,163900,65063665,774,774,774,774,0
|
|
20230922,163800,65063665,774,774,774,774,0
|
|
20230922,163700,65063665,774,774,774,774,0
|
|
20230922,163600,65063665,774,774,774,774,0
|
|
20230922,163500,65063665,774,774,774,774,0
|
|
20230922,163400,65063665,774,774,774,774,0
|
|
20230922,163300,65063665,774,774,774,774,0
|
|
20230922,163200,65063665,774,774,774,774,0
|
|
20230922,163100,65063665,774,774,774,774,0
|
|
20230922,163000,65063665,774,774,774,774,0
|
|
20230922,162900,65063665,774,774,774,774,0
|
|
20230922,162800,65063665,774,774,774,774,0
|
|
20230922,162700,65063665,774,774,774,774,0
|
|
20230922,162600,65063665,774,774,774,774,0
|
|
20230922,162500,65063665,774,774,774,774,0
|
|
20230922,162400,65063665,774,774,774,774,639
|
|
20230922,162300,65063665,774,774,774,774,0
|
|
20230922,162200,65063665,774,774,774,774,0
|
|
20230922,162100,65063665,774,774,774,774,0
|
|
20230922,162000,65063665,774,774,774,774,0
|
|
20230922,161900,65063665,774,774,774,774,0
|
|
20230922,161800,65063665,774,774,774,774,0
|
|
20230922,161700,65063665,774,774,774,774,0
|
|
20230922,161600,65063665,774,774,774,774,0
|
|
20230922,161500,65063665,774,774,774,774,0
|
|
20230922,161400,65063665,774,774,774,774,0
|
|
20230922,161300,65063665,774,774,774,774,0
|
|
20230922,161200,65063665,774,774,774,774,0
|
|
20230922,161100,65063665,774,774,774,774,0
|
|
20230922,161000,65063665,774,774,774,774,0
|
|
20230922,160900,65063665,774,774,774,774,0
|
|
20230922,160800,65063665,774,774,774,774,0
|
|
20230922,160700,65063665,774,774,774,774,0
|
|
20230922,160600,65063665,774,774,774,774,0
|
|
20230922,160500,65063665,774,774,774,774,0
|
|
20230922,160400,65063665,774,774,774,774,0
|
|
20230922,160300,65063665,774,774,774,774,0
|
|
20230922,160200,65063665,774,774,774,774,0
|
|
20230922,160100,65063665,774,774,774,774,0
|
|
20230922,160000,65063665,774,774,774,774,0
|
|
20230922,155900,65063665,774,774,774,774,0
|
|
20230922,155800,65063665,774,774,774,774,0
|
|
20230922,155700,65063665,774,774,774,774,0
|
|
20230922,155600,65063665,774,774,774,774,0
|
|
20230922,155500,65063665,774,774,774,774,0
|
|
20230922,155400,65063665,774,774,774,774,639
|
|
20230922,155300,65063665,774,774,774,774,0
|
|
20230922,155200,65063665,774,774,774,774,0
|
|
20230922,155100,65063665,774,774,774,774,0
|
|
20230922,155000,65063665,774,774,774,774,0
|
|
20230922,154900,65063665,774,774,774,774,0
|
|
20230922,154800,65063665,774,774,774,774,0
|
|
20230922,154700,65063665,774,774,774,774,0
|
|
20230922,154600,65063665,774,774,774,774,0
|
|
20230922,154500,65063665,774,774,774,774,0
|
|
20230922,154400,65063665,774,774,774,774,0
|
|
20230922,154300,65063665,774,774,774,774,0
|
|
20230922,154200,65063665,774,774,774,774,0
|
|
20230922,154100,65063665,774,774,774,774,0
|
|
20230922,154000,65063665,774,774,774,774,0
|
|
20230922,153900,65063665,774,774,774,774,0
|
|
20230922,153800,65063665,774,774,774,774,0
|
|
20230922,153700,65063665,774,774,774,774,0
|
|
20230922,153600,65063665,774,774,774,774,0
|
|
20230922,153500,65063665,774,774,774,774,0
|
|
20230922,153400,65063665,774,774,774,774,0
|
|
20230922,153300,65063665,774,774,774,774,0
|
|
20230922,153200,65063665,774,774,774,774,0
|
|
20230922,153100,65063665,774,774,774,774,0
|
|
20230922,153000,65063665,774,774,774,774,639
|
|
20230922,152900,64569079,775,775,775,775,0
|
|
20230922,152800,64569079,775,775,775,775,0
|
|
20230922,152700,64569079,775,775,775,775,0
|
|
20230922,152600,64569079,775,775,775,775,0
|
|
20230922,152500,64569079,775,775,775,775,0
|
|
20230922,152400,64569079,775,775,775,775,0
|
|
20230922,152300,64569079,775,775,775,775,0
|
|
20230922,152200,64569079,775,775,775,775,0
|
|
20230922,152100,64569079,775,775,775,775,0
|
|
20230922,152000,64569079,775,775,775,775,0
|
|
20230922,151900,64569079,775,770,775,769,2041
|
|
20230922,151800,62989041,769,769,769,769,1
|
|
20230922,151700,62988272,775,762,775,762,8754
|
|
20230922,151600,56208082,761,761,761,761,1
|
|
20230922,151500,56207321,759,757,759,757,2
|
|
20230922,151400,56205805,756,756,756,756,15
|
|
20230922,151300,56194465,761,759,761,759,1037
|
|
20230922,151200,55405641,759,760,760,759,8735
|
|
20230922,151100,48775767,774,774,774,774,0
|
|
20230922,151000,48775767,774,754,774,754,607
|
|
20230922,150900,48313443,753,746,753,746,670
|
|
20230922,150800,47812497,746,746,746,746,1
|
|
20230922,150700,47811751,745,745,745,745,0
|
|
20230922,150600,47811751,745,745,745,745,0
|
|
20230922,150500,47811751,745,745,745,745,0
|
|
20230922,150400,47811751,745,745,745,745,0
|
|
20230922,150300,47811751,745,745,745,745,0
|
|
20230922,150200,47811751,745,745,745,745,10
|
|
20230922,150100,47804301,744,744,744,744,0
|
|
20230922,150000,47804301,744,744,744,744,0
|
|
20230922,145900,47804301,744,744,744,744,0
|
|
20230922,145800,47804301,744,746,746,744,201
|
|
20230922,145700,47654357,746,746,746,746,0
|
|
20230922,145600,47654357,746,746,746,746,0
|
|
20230922,145500,47654357,746,746,746,746,0
|
|
20230922,145400,47654357,746,745,746,745,106
|
|
20230922,145300,47575282,747,744,747,744,235
|
|
20230922,145200,47400427,744,744,744,744,49
|
|
20230922,145100,47363971,743,743,743,743,0
|
|
20230922,145000,47363971,743,741,743,741,74
|
|
20230922,144900,47309135,743,743,743,743,0
|
|
20230922,144800,47309135,743,743,743,743,0
|
|
20230922,144700,47309135,743,743,743,743,0
|
|
20230922,144600,47309135,743,743,743,743,0
|
|
20230922,144500,47309135,743,743,743,743,0
|
|
20230922,144400,47309135,743,743,743,743,50
|
|
20230922,144300,47271985,741,741,741,741,0
|
|
20230922,144200,47271985,741,741,741,741,222
|
|
20230922,144100,47107483,741,741,741,741,0
|
|
20230922,144000,47107483,741,741,741,741,133
|
|
20230922,143900,47008930,741,741,741,741,0
|
|
20230922,143800,47008930,741,741,741,741,0
|
|
20230922,143700,47008930,741,741,741,741,0
|
|
20230922,143600,47008930,741,741,741,741,0
|
|
20230922,143500,47008930,741,741,741,741,0
|
|
20230922,143400,47008930,741,741,741,741,0
|
|
20230922,143300,47008930,741,742,742,741,3319
|
|
20230922,143200,44548332,742,742,742,742,1438
|
|
20230922,143100,43481336,742,742,742,742,0
|
|
20230922,143000,43481336,742,742,742,742,73
|
|
20230922,142900,43427170,742,742,742,742,0
|
|
20230922,142800,43427170,742,742,742,742,0
|
|
20230922,142700,43427170,742,742,742,742,0
|
|
20230922,142600,43427170,742,742,742,742,0
|
|
20230922,142500,43427170,742,742,742,742,0
|
|
20230922,142400,43427170,742,742,742,742,0
|
|
20230922,142300,43427170,742,742,742,742,0
|
|
20230922,142200,43427170,742,742,742,742,0
|
|
20230922,142100,43427170,742,742,742,742,0
|
|
20230922,142000,43427170,742,743,743,742,133
|
|
20230922,141900,43328373,742,742,742,742,0
|
|
20230922,141800,43328373,742,742,742,742,0
|
|
20230922,141700,43328373,742,742,742,742,0
|
|
20230922,141600,43328373,742,742,742,742,0
|
|
20230922,141500,43328373,742,743,743,742,90
|
|
20230922,141400,43261517,743,743,743,743,0
|
|
20230922,141300,43261517,743,743,743,743,0
|
|
20230922,141200,43261517,743,743,743,743,0
|
|
20230922,141100,43261517,743,743,743,743,0
|
|
20230922,141000,43261517,743,744,744,743,73
|
|
20230922,140900,43207263,743,743,743,743,0
|
|
20230922,140800,43207263,743,743,743,743,0
|
|
20230922,140700,43207263,743,743,743,743,0
|
|
20230922,140600,43207263,743,743,743,743,0
|
|
20230922,140500,43207263,743,743,743,743,152
|
|
20230922,140400,43094327,749,749,749,749,0
|
|
20230922,140300,43094327,749,749,749,749,0
|
|
20230922,140200,43094327,749,749,749,749,0
|
|
20230922,140100,43094327,749,746,749,746,2000
|
|
20230922,140000,41598002,746,742,746,742,2138
|
|
20230922,135900,40007548,743,743,743,743,0
|
|
20230922,135800,40007548,743,743,743,743,0
|
|
20230922,135700,40007548,743,743,743,743,0
|
|
20230922,135600,40007548,743,743,743,743,0
|
|
20230922,135500,40007548,743,743,743,743,0
|
|
20230922,135400,40007548,743,743,743,743,0
|
|
20230922,135300,40007548,743,743,743,743,3
|
|
20230922,135200,40005319,742,741,742,741,453
|
|
20230922,135100,39669195,739,739,739,739,0
|
|
20230922,135000,39669195,739,739,739,739,73
|
|
20230922,134900,39615248,739,739,739,739,0
|
|
20230922,134800,39615248,739,739,739,739,0
|
|
20230922,134700,39615248,739,739,739,739,0
|
|
20230922,134600,39615248,739,739,739,739,0
|
|
20230922,134500,39615248,739,739,739,739,0
|
|
20230922,134400,39615248,739,739,739,739,0
|
|
20230922,134300,39615248,739,739,739,739,0
|
|
20230922,134200,39615248,739,739,739,739,0
|
|
20230922,134100,39615248,739,739,739,739,0
|
|
20230922,134000,39615248,739,740,740,739,134
|
|
20230922,133900,39516221,739,739,739,739,0
|
|
20230922,133800,39516221,739,739,739,739,0
|
|
20230922,133700,39516221,739,739,739,739,0
|
|
20230922,133600,39516221,739,739,739,739,0
|
|
20230922,133500,39516221,739,739,739,739,0
|
|
20230922,133400,39516221,739,739,739,739,0
|
|
20230922,133300,39516221,739,739,739,739,0
|
|
20230922,133200,39516221,739,739,739,739,0
|
|
20230922,133100,39516221,739,739,739,739,0
|
|
20230922,133000,39516221,739,740,740,739,73
|
|
20230922,132900,39462211,743,743,743,743,100
|
|
20230922,132800,39387911,742,742,742,742,111
|
|
20230922,132700,39305549,741,741,741,741,0
|
|
20230922,132600,39305549,741,739,741,739,117
|
|
20230922,132500,39218996,739,739,739,739,0
|
|
20230922,132400,39218996,739,739,739,739,0
|
|
20230922,132300,39218996,739,739,739,739,0
|
|
20230922,132200,39218996,739,739,739,739,0
|
|
20230922,132100,39218996,739,739,739,739,0
|
|
20230922,132000,39218996,739,739,739,739,134
|
|
20230922,131900,39119970,740,740,740,740,0
|
|
20230922,131800,39119970,740,740,740,740,70
|
|
20230922,131700,39068170,739,739,739,739,0
|
|
20230922,131600,39068170,739,739,739,739,1283
|
|
20230922,131500,38120033,743,743,743,743,0
|
|
20230922,131400,38120033,743,743,743,743,0
|
|
20230922,131300,38120033,743,743,743,743,0
|
|
20230922,131200,38120033,743,742,743,742,29
|
|
20230922,131100,38098488,741,741,741,741,0
|
|
20230922,131000,38098488,741,739,741,739,76
|
|
20230922,130900,38042318,741,741,741,741,0
|
|
20230922,130800,38042318,741,741,741,741,0
|
|
20230922,130700,38042318,741,741,741,741,50
|
|
20230922,130600,38005268,741,741,741,741,175
|
|
20230922,130500,37875593,738,738,738,738,0
|
|
20230922,130400,37875593,738,738,738,738,0
|
|
20230922,130300,37875593,738,738,738,738,0
|
|
20230922,130200,37875593,738,739,739,738,1654
|
|
20230922,130100,36654871,740,740,740,740,1346
|
|
20230922,130000,35658831,740,740,740,740,134
|
|
20230922,125900,35559671,740,740,740,740,0
|
|
20230922,125800,35559671,740,740,740,740,0
|
|
20230922,125700,35559671,740,740,740,740,0
|
|
20230922,125600,35559671,740,740,740,740,0
|
|
20230922,125500,35559671,740,740,740,740,91
|
|
20230922,125400,35492331,740,740,740,740,0
|
|
20230922,125300,35492331,740,740,740,740,0
|
|
20230922,125200,35492331,740,740,740,740,1
|
|
20230922,125100,35491591,740,740,740,740,0
|
|
20230922,125000,35491591,740,740,740,740,74
|
|
20230922,124900,35436831,741,741,741,741,0
|
|
20230922,124800,35436831,741,741,741,741,0
|
|
20230922,124700,35436831,741,741,741,741,0
|
|
20230922,124600,35436831,741,741,741,741,0
|
|
20230922,124500,35436831,741,741,741,741,152
|
|
20230922,124400,35324199,743,743,743,743,0
|
|
20230922,124300,35324199,743,743,743,743,300
|
|
20230922,124200,35101299,741,741,741,741,0
|
|
20230922,124100,35101299,741,741,741,741,0
|
|
20230922,124000,35101299,741,741,741,741,134
|
|
20230922,123900,35002005,743,743,743,743,0
|
|
20230922,123800,35002005,743,743,743,743,0
|
|
20230922,123700,35002005,743,743,743,743,0
|
|
20230922,123600,35002005,743,743,743,743,0
|
|
20230922,123500,35002005,743,743,743,743,0
|
|
20230922,123400,35002005,743,743,743,743,104
|
|
20230922,123300,34924733,743,743,743,743,0
|
|
20230922,123200,34924733,743,743,743,743,0
|
|
20230922,123100,34924733,743,743,743,743,103
|
|
20230922,123000,34848204,740,740,740,740,74
|
|
20230922,122900,34793444,741,741,741,741,0
|
|
20230922,122800,34793444,741,741,741,741,15
|
|
20230922,122700,34782329,740,740,740,740,0
|
|
20230922,122600,34782329,740,740,740,740,0
|
|
20230922,122500,34782329,740,740,740,740,0
|
|
20230922,122400,34782329,740,740,740,740,0
|
|
20230922,122300,34782329,740,740,740,740,0
|
|
20230922,122200,34782329,740,740,740,740,0
|
|
20230922,122100,34782329,740,740,740,740,0
|
|
20230922,122000,34782329,740,740,740,740,134
|
|
20230922,121900,34683169,741,741,741,741,0
|
|
20230922,121800,34683169,741,741,741,741,4083
|
|
20230922,121700,31657666,741,741,741,741,0
|
|
20230922,121600,31657666,741,741,741,741,0
|
|
20230922,121500,31657666,741,741,741,741,0
|
|
20230922,121400,31657666,741,741,741,741,0
|
|
20230922,121300,31657666,741,741,741,741,0
|
|
20230922,121200,31657666,741,741,741,741,0
|
|
20230922,121100,31657666,741,741,741,741,0
|
|
20230922,121000,31657666,741,742,742,741,174
|
|
20230922,120900,31528695,745,745,745,745,0
|
|
20230922,120800,31528695,745,745,745,745,0
|
|
20230922,120700,31528695,745,745,745,745,0
|
|
20230922,120600,31528695,745,745,745,745,1
|
|
20230922,120500,31527950,742,742,742,742,1
|
|
20230922,120400,31527208,742,742,742,742,0
|
|
20230922,120300,31527208,742,742,742,742,0
|
|
20230922,120200,31527208,742,742,742,742,0
|
|
20230922,120100,31527208,742,742,742,742,0
|
|
20230922,120000,31527208,742,742,742,742,134
|
|
20230922,115900,31427780,747,747,747,747,0
|
|
20230922,115800,31427780,747,747,747,747,0
|
|
20230922,115700,31427780,747,747,747,747,0
|
|
20230922,115600,31427780,747,747,747,747,0
|
|
20230922,115500,31427780,747,747,747,747,0
|
|
20230922,115400,31427780,747,747,747,747,0
|
|
20230922,115300,31427780,747,747,747,747,0
|
|
20230922,115200,31427780,747,747,747,747,0
|
|
20230922,115100,31427780,747,742,747,742,2
|
|
20230922,115000,31426291,742,742,742,742,74
|
|
20230922,114900,31371383,743,743,743,743,0
|
|
20230922,114800,31371383,743,743,743,743,0
|
|
20230922,114700,31371383,743,743,743,743,0
|
|
20230922,114600,31371383,743,743,743,743,0
|
|
20230922,114500,31371383,743,743,743,743,0
|
|
20230922,114400,31371383,743,743,743,743,0
|
|
20230922,114300,31371383,743,743,743,743,598
|
|
20230922,114200,30927069,743,743,743,743,0
|
|
20230922,114100,30927069,743,743,743,743,0
|
|
20230922,114000,30927069,743,743,743,743,134
|
|
20230922,113900,30827507,743,743,743,743,0
|
|
20230922,113800,30827507,743,743,743,743,0
|
|
20230922,113700,30827507,743,743,743,743,0
|
|
20230922,113600,30827507,743,743,743,743,0
|
|
20230922,113500,30827507,743,743,743,743,91
|
|
20230922,113400,30759894,743,743,743,743,0
|
|
20230922,113300,30759894,743,743,743,743,0
|
|
20230922,113200,30759894,743,743,743,743,0
|
|
20230922,113100,30759894,743,743,743,743,25
|
|
20230922,113000,30741319,743,744,744,743,74
|
|
20230922,112900,30686307,743,743,743,743,0
|
|
20230922,112800,30686307,743,743,743,743,0
|
|
20230922,112700,30686307,743,743,743,743,0
|
|
20230922,112600,30686307,743,743,743,743,0
|
|
20230922,112500,30686307,743,744,744,743,152
|
|
20230922,112400,30573370,743,743,743,743,0
|
|
20230922,112300,30573370,743,745,745,743,100
|
|
20230922,112200,30499064,743,743,743,743,0
|
|
20230922,112100,30499064,743,743,743,743,0
|
|
20230922,112000,30499064,743,744,744,743,134
|
|
20230922,111900,30399400,747,747,747,747,19
|
|
20230922,111800,30385207,747,747,747,747,0
|
|
20230922,111700,30385207,747,747,747,747,0
|
|
20230922,111600,30385207,747,747,747,747,0
|
|
20230922,111500,30385207,747,747,747,747,2
|
|
20230922,111400,30383713,747,747,747,747,0
|
|
20230922,111300,30383713,747,747,747,747,26
|
|
20230922,111200,30364291,743,743,743,743,0
|
|
20230922,111100,30364291,743,743,743,743,0
|
|
20230922,111000,30364291,743,743,743,743,74
|
|
20230922,110900,30309309,741,741,741,741,0
|
|
20230922,110800,30309309,741,741,741,741,0
|
|
20230922,110700,30309309,741,741,741,741,0
|
|
20230922,110600,30309309,741,741,741,741,0
|
|
20230922,110500,30309309,741,741,741,741,0
|
|
20230922,110400,30309309,741,741,741,741,0
|
|
20230922,110300,30309309,741,741,741,741,0
|
|
20230922,110200,30309309,741,741,741,741,0
|
|
20230922,110100,30309309,741,741,741,741,0
|
|
20230922,110000,30309309,741,744,744,741,134
|
|
20230922,105900,30209784,747,747,747,747,6
|
|
20230922,105800,30205302,745,745,745,745,0
|
|
20230922,105700,30205302,745,745,745,745,0
|
|
20230922,105600,30205302,745,745,745,745,24
|
|
20230922,105500,30187422,744,744,744,744,0
|
|
20230922,105400,30187422,744,744,744,744,0
|
|
20230922,105300,30187422,744,745,745,744,53
|
|
20230922,105200,30147989,741,741,741,741,0
|
|
20230922,105100,30147989,741,741,741,741,0
|
|
20230922,105000,30147989,741,741,741,741,74
|
|
20230922,104900,30093155,747,747,747,747,0
|
|
20230922,104800,30093155,747,747,747,747,0
|
|
20230922,104700,30093155,747,747,747,747,0
|
|
20230922,104600,30093155,747,747,747,747,0
|
|
20230922,104500,30093155,747,747,747,747,1
|
|
20230922,104400,30092408,741,741,741,741,0
|
|
20230922,104300,30092408,741,741,741,741,0
|
|
20230922,104200,30092408,741,741,741,741,765
|
|
20230922,104100,29525543,741,741,741,741,0
|
|
20230922,104000,29525543,741,742,742,741,134
|
|
20230922,103900,29426231,743,743,743,743,234
|
|
20230922,103800,29252369,743,743,743,743,90
|
|
20230922,103700,29185499,743,743,743,743,0
|
|
20230922,103600,29185499,743,743,743,743,131
|
|
20230922,103500,29088166,743,743,743,743,0
|
|
20230922,103400,29088166,743,743,743,743,0
|
|
20230922,103300,29088166,743,743,743,743,0
|
|
20230922,103200,29088166,743,743,743,743,0
|
|
20230922,103100,29088166,743,740,743,740,1612
|
|
20230922,103000,27895020,738,739,739,738,74
|
|
20230922,102900,27840335,739,739,739,739,0
|
|
20230922,102800,27840335,739,739,739,739,0
|
|
20230922,102700,27840335,739,739,739,739,61
|
|
20230922,102600,27795256,742,742,742,742,0
|
|
20230922,102500,27795256,742,742,742,742,0
|
|
20230922,102400,27795256,742,742,742,742,0
|
|
20230922,102300,27795256,742,742,742,742,1
|
|
20230922,102200,27794514,736,736,736,736,0
|
|
20230922,102100,27794514,736,736,736,736,0
|
|
20230922,102000,27794514,736,736,736,736,134
|
|
20230922,101900,27695890,743,743,743,743,0
|
|
20230922,101800,27695890,743,743,743,743,34
|
|
20230922,101700,27670628,743,743,743,743,0
|
|
20230922,101600,27670628,743,743,743,743,0
|
|
20230922,101500,27670628,743,736,743,736,92
|
|
20230922,101400,27602909,745,739,745,732,6353
|
|
20230922,101300,22920139,740,740,740,740,0
|
|
20230922,101200,22920139,740,740,740,740,60
|
|
20230922,101100,22875739,740,740,740,740,0
|
|
20230922,101000,22875739,740,740,740,740,74
|
|
20230922,100900,22820979,745,745,745,745,0
|
|
20230922,100800,22820979,745,745,745,745,0
|
|
20230922,100700,22820979,745,745,745,745,0
|
|
20230922,100600,22820979,745,743,745,740,8001
|
|
20230922,100500,16894417,743,743,743,743,153
|
|
20230922,100400,16780738,745,745,745,745,1
|
|
20230922,100300,16779993,745,745,745,745,0
|
|
20230922,100200,16779993,745,745,745,745,0
|
|
20230922,100100,16779993,745,745,745,745,1
|
|
20230922,100000,16779248,743,743,743,743,264
|
|
20230922,095900,16583096,746,746,746,746,0
|
|
20230922,095800,16583096,746,746,746,746,0
|
|
20230922,095700,16583096,746,746,746,746,0
|
|
20230922,095600,16583096,746,746,746,746,0
|
|
20230922,095500,16583096,746,746,746,746,500
|
|
20230922,095400,16210096,746,746,746,746,0
|
|
20230922,095300,16210096,746,746,746,746,0
|
|
20230922,095200,16210096,746,746,746,746,20
|
|
20230922,095100,16195176,743,743,743,743,0
|
|
20230922,095000,16195176,743,744,744,743,597
|
|
20230922,094900,15751583,749,749,749,749,0
|
|
20230922,094800,15751583,749,749,749,749,0
|
|
20230922,094700,15751583,749,749,749,749,0
|
|
20230922,094600,15751583,749,749,749,749,0
|
|
20230922,094500,15751583,749,749,749,749,0
|
|
20230922,094400,15751583,749,749,749,749,0
|
|
20230922,094300,15751583,749,749,749,749,0
|
|
20230922,094200,15751583,749,749,749,749,0
|
|
20230922,094100,15751583,749,749,749,749,1
|
|
20230922,094000,15750834,743,748,748,743,134
|
|
20230922,093900,15651147,749,749,749,749,0
|
|
20230922,093800,15651147,749,749,749,749,300
|
|
20230922,093700,15426447,748,748,748,748,52
|
|
20230922,093600,15387551,750,750,750,750,0
|
|
20230922,093500,15387551,750,749,750,749,106
|
|
20230922,093400,15308064,742,742,742,742,0
|
|
20230922,093300,15308064,742,742,742,742,0
|
|
20230922,093200,15308064,742,742,742,742,0
|
|
20230922,093100,15308064,742,742,742,742,0
|
|
20230922,093000,15308064,742,742,742,742,74
|
|
20230922,092900,15253156,742,743,743,742,1500
|
|
20230922,092800,14139308,743,743,743,743,303
|
|
20230922,092700,13914179,743,743,743,743,0
|
|
20230922,092600,13914179,743,743,743,743,1589
|
|
20230922,092500,12733552,743,743,743,743,0
|
|
20230922,092400,12733552,743,745,745,743,325
|
|
20230922,092300,12492038,750,750,750,750,0
|
|
20230922,092200,12492038,750,744,750,744,441
|
|
20230922,092100,12163928,744,744,744,744,324
|
|
20230922,092000,11922872,744,746,746,744,3370
|
|
20230922,091900,9414786,756,756,756,756,0
|
|
20230922,091800,9414786,756,756,756,756,0
|
|
20230922,091700,9414786,756,756,756,756,0
|
|
20230922,091600,9414786,756,756,756,756,0
|
|
20230922,091500,9414786,756,756,756,756,0
|
|
20230922,091400,9414786,756,745,756,742,1881
|
|
20230922,091300,8003299,750,750,750,750,10
|
|
20230922,091200,7995799,748,751,752,748,141
|
|
20230922,091100,7890231,751,751,751,751,4
|
|
20230922,091000,7887227,751,751,751,751,0
|
|
20230922,090900,7887227,751,751,751,751,1
|
|
20230922,090800,7886476,758,758,758,758,0
|
|
20230922,090700,7886476,758,747,758,737,1642
|
|
20230922,090600,6650799,750,750,750,750,0
|
|
20230922,090500,6650799,750,752,752,750,3239
|
|
20230922,090400,4221260,752,752,752,752,292
|
|
20230922,090300,4001676,758,756,758,756,265
|
|
20230922,090200,3801085,751,751,751,751,2
|
|
20230922,090100,3799583,752,755,755,750,974
|
|
20230922,090000,3067937,758,759,759,756,4050
|