621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191800,99059876,740,740,740,740,1433
|
|
20230925,191700,99059876,740,740,740,740,0
|
|
20230925,191600,99059876,740,740,740,740,0
|
|
20230925,191500,99059876,740,740,740,740,0
|
|
20230925,191400,99059876,740,740,740,740,0
|
|
20230925,191300,99059876,740,740,740,740,0
|
|
20230925,191200,99059876,740,740,740,740,0
|
|
20230925,191100,99059876,740,740,740,740,0
|
|
20230925,191000,99059876,740,740,740,740,0
|
|
20230925,190900,99059876,740,740,740,740,0
|
|
20230925,190800,99059876,740,740,740,740,0
|
|
20230925,190700,99059876,740,740,740,740,0
|
|
20230925,190600,99059876,740,740,740,740,0
|
|
20230925,190500,99059876,740,740,740,740,0
|
|
20230925,190400,99059876,740,740,740,740,0
|
|
20230925,190300,99059876,740,740,740,740,0
|
|
20230925,190200,99059876,740,740,740,740,0
|
|
20230925,190100,99059876,740,740,740,740,0
|
|
20230925,190000,99059876,740,740,740,740,0
|
|
20230925,185900,99059876,740,740,740,740,0
|
|
20230925,185800,99059876,740,740,740,740,0
|
|
20230925,185700,99059876,740,740,740,740,0
|
|
20230925,185600,99059876,740,740,740,740,0
|
|
20230925,185500,99059876,740,740,740,740,0
|
|
20230925,185400,99059876,740,740,740,740,0
|
|
20230925,185300,99059876,740,740,740,740,0
|
|
20230925,185200,99059876,740,740,740,740,0
|
|
20230925,185100,99059876,740,740,740,740,0
|
|
20230925,185000,99059876,740,740,740,740,0
|
|
20230925,184900,99059876,740,740,740,740,0
|
|
20230925,184800,99059876,740,740,740,740,1433
|
|
20230925,184700,99059876,740,740,740,740,0
|
|
20230925,184600,99059876,740,740,740,740,0
|
|
20230925,184500,99059876,740,740,740,740,0
|
|
20230925,184400,99059876,740,740,740,740,0
|
|
20230925,184300,99059876,740,740,740,740,0
|
|
20230925,184200,99059876,740,740,740,740,0
|
|
20230925,184100,99059876,740,740,740,740,0
|
|
20230925,184000,99059876,740,740,740,740,0
|
|
20230925,183900,99059876,740,740,740,740,0
|
|
20230925,183800,99059876,740,740,740,740,0
|
|
20230925,183700,99059876,740,740,740,740,0
|
|
20230925,183600,99059876,740,740,740,740,0
|
|
20230925,183500,99059876,740,740,740,740,0
|
|
20230925,183400,99059876,740,740,740,740,0
|
|
20230925,183300,99059876,740,740,740,740,0
|
|
20230925,183200,99059876,740,740,740,740,0
|
|
20230925,183100,99059876,740,740,740,740,0
|
|
20230925,183000,99059876,740,740,740,740,0
|
|
20230925,182900,99059876,740,740,740,740,0
|
|
20230925,182800,99059876,740,740,740,740,0
|
|
20230925,182700,99059876,740,740,740,740,0
|
|
20230925,182600,99059876,740,740,740,740,0
|
|
20230925,182500,99059876,740,740,740,740,0
|
|
20230925,182400,99059876,740,740,740,740,0
|
|
20230925,182300,99059876,740,740,740,740,0
|
|
20230925,182200,99059876,740,740,740,740,0
|
|
20230925,182100,99059876,740,740,740,740,0
|
|
20230925,182000,99059876,740,740,740,740,0
|
|
20230925,181900,99059876,740,740,740,740,0
|
|
20230925,181800,99059876,740,740,740,740,1433
|
|
20230925,181700,99059876,740,740,740,740,0
|
|
20230925,181600,99059876,740,740,740,740,0
|
|
20230925,181500,99059876,740,740,740,740,0
|
|
20230925,181400,99059876,740,740,740,740,0
|
|
20230925,181300,99059876,740,740,740,740,0
|
|
20230925,181200,99059876,740,740,740,740,0
|
|
20230925,181100,99059876,740,740,740,740,0
|
|
20230925,181000,99059876,740,740,740,740,0
|
|
20230925,180900,99059876,740,740,740,740,0
|
|
20230925,180800,99059876,740,740,740,740,0
|
|
20230925,180700,99059876,740,740,740,740,0
|
|
20230925,180600,99059876,740,740,740,740,0
|
|
20230925,180500,99059876,740,740,740,740,0
|
|
20230925,180400,99059876,740,740,740,740,0
|
|
20230925,180300,99059876,740,740,740,740,0
|
|
20230925,180200,99059876,740,740,740,740,0
|
|
20230925,180100,99059876,740,740,740,740,0
|
|
20230925,180000,99059876,740,740,740,740,0
|
|
20230925,175900,99059876,740,740,740,740,0
|
|
20230925,175800,99059876,740,740,740,740,0
|
|
20230925,175700,99059876,740,740,740,740,0
|
|
20230925,175600,99059876,740,740,740,740,0
|
|
20230925,175500,99059876,740,740,740,740,0
|
|
20230925,175400,99059876,740,740,740,740,0
|
|
20230925,175300,99059876,740,740,740,740,0
|
|
20230925,175200,99059876,740,740,740,740,0
|
|
20230925,175100,99059876,740,740,740,740,0
|
|
20230925,175000,99059876,740,740,740,740,0
|
|
20230925,174900,99059876,740,740,740,740,0
|
|
20230925,174800,99059876,740,740,740,740,1433
|
|
20230925,174700,99059876,740,740,740,740,0
|
|
20230925,174600,99059876,740,740,740,740,0
|
|
20230925,174500,99059876,740,740,740,740,0
|
|
20230925,174400,99059876,740,740,740,740,0
|
|
20230925,174300,99059876,740,740,740,740,0
|
|
20230925,174200,99059876,740,740,740,740,0
|
|
20230925,174100,99059876,740,740,740,740,0
|
|
20230925,174000,99059876,740,740,740,740,0
|
|
20230925,173900,99059876,740,740,740,740,0
|
|
20230925,173800,99059876,740,740,740,740,0
|
|
20230925,173700,99059876,740,740,740,740,0
|
|
20230925,173600,99059876,740,740,740,740,0
|
|
20230925,173500,99059876,740,740,740,740,0
|
|
20230925,173400,99059876,740,740,740,740,0
|
|
20230925,173300,99059876,740,740,740,740,0
|
|
20230925,173200,99059876,740,740,740,740,0
|
|
20230925,173100,99059876,740,740,740,740,0
|
|
20230925,173000,99059876,740,740,740,740,0
|
|
20230925,172900,99059876,740,740,740,740,0
|
|
20230925,172800,99059876,740,740,740,740,0
|
|
20230925,172700,99059876,740,740,740,740,0
|
|
20230925,172600,99059876,740,740,740,740,0
|
|
20230925,172500,99059876,740,740,740,740,0
|
|
20230925,172400,99059876,740,740,740,740,0
|
|
20230925,172300,99059876,740,740,740,740,0
|
|
20230925,172200,99059876,740,740,740,740,0
|
|
20230925,172100,99059876,740,740,740,740,0
|
|
20230925,172000,99059876,740,740,740,740,0
|
|
20230925,171900,99059876,740,740,740,740,0
|
|
20230925,171800,99059876,740,740,740,740,1433
|
|
20230925,171700,99059876,740,740,740,740,0
|
|
20230925,171600,99059876,740,740,740,740,0
|
|
20230925,171500,99059876,740,740,740,740,0
|
|
20230925,171400,99059876,740,740,740,740,0
|
|
20230925,171300,99059876,740,740,740,740,0
|
|
20230925,171200,99059876,740,740,740,740,0
|
|
20230925,171100,99059876,740,740,740,740,0
|
|
20230925,171000,99059876,740,740,740,740,0
|
|
20230925,170900,99059876,740,740,740,740,0
|
|
20230925,170800,99059876,740,740,740,740,0
|
|
20230925,170700,99059876,740,740,740,740,0
|
|
20230925,170600,99059876,740,740,740,740,0
|
|
20230925,170500,99059876,740,740,740,740,0
|
|
20230925,170400,99059876,740,740,740,740,0
|
|
20230925,170300,99059876,740,740,740,740,0
|
|
20230925,170200,99059876,740,740,740,740,0
|
|
20230925,170100,99059876,740,740,740,740,0
|
|
20230925,170000,99059876,740,740,740,740,0
|
|
20230925,165900,99059876,740,740,740,740,0
|
|
20230925,165800,99059876,740,740,740,740,0
|
|
20230925,165700,99059876,740,740,740,740,0
|
|
20230925,165600,99059876,740,740,740,740,0
|
|
20230925,165500,99059876,740,740,740,740,0
|
|
20230925,165400,99059876,740,740,740,740,0
|
|
20230925,165300,99059876,740,740,740,740,0
|
|
20230925,165200,99059876,740,740,740,740,0
|
|
20230925,165100,99059876,740,740,740,740,0
|
|
20230925,165000,99059876,740,740,740,740,0
|
|
20230925,164900,99059876,740,740,740,740,0
|
|
20230925,164800,99059876,740,740,740,740,1433
|
|
20230925,164700,99059876,740,740,740,740,0
|
|
20230925,164600,99059876,740,740,740,740,0
|
|
20230925,164500,99059876,740,740,740,740,0
|
|
20230925,164400,99059876,740,740,740,740,0
|
|
20230925,164300,99059876,740,740,740,740,0
|
|
20230925,164200,99059876,740,740,740,740,0
|
|
20230925,164100,99059876,740,740,740,740,0
|
|
20230925,164000,99059876,740,740,740,740,0
|
|
20230925,163900,99059876,740,740,740,740,0
|
|
20230925,163800,99059876,740,740,740,740,0
|
|
20230925,163700,99059876,740,740,740,740,0
|
|
20230925,163600,99059876,740,740,740,740,0
|
|
20230925,163500,99059876,740,740,740,740,0
|
|
20230925,163400,99059876,740,740,740,740,0
|
|
20230925,163300,99059876,740,740,740,740,0
|
|
20230925,163200,99059876,740,740,740,740,0
|
|
20230925,163100,99059876,740,740,740,740,0
|
|
20230925,163000,99059876,740,740,740,740,0
|
|
20230925,162900,99059876,740,740,740,740,0
|
|
20230925,162800,99059876,740,740,740,740,0
|
|
20230925,162700,99059876,740,740,740,740,0
|
|
20230925,162600,99059876,740,740,740,740,0
|
|
20230925,162500,99059876,740,740,740,740,0
|
|
20230925,162400,99059876,740,740,740,740,0
|
|
20230925,162300,99059876,740,740,740,740,0
|
|
20230925,162200,99059876,740,740,740,740,0
|
|
20230925,162100,99059876,740,740,740,740,0
|
|
20230925,162000,99059876,740,740,740,740,0
|
|
20230925,161900,99059876,740,740,740,740,0
|
|
20230925,161800,99059876,740,740,740,740,1433
|
|
20230925,161700,99059876,740,740,740,740,0
|
|
20230925,161600,99059876,740,740,740,740,0
|
|
20230925,161500,99059876,740,740,740,740,0
|
|
20230925,161400,99059876,740,740,740,740,0
|
|
20230925,161300,99059876,740,740,740,740,0
|
|
20230925,161200,99059876,740,740,740,740,0
|
|
20230925,161100,99059876,740,740,740,740,0
|
|
20230925,161000,99059876,740,740,740,740,0
|
|
20230925,160900,99059876,740,740,740,740,0
|
|
20230925,160800,99059876,740,740,740,740,0
|
|
20230925,160700,99059876,740,740,740,740,0
|
|
20230925,160600,99059876,740,740,740,740,0
|
|
20230925,160500,99059876,740,740,740,740,0
|
|
20230925,160400,99059876,740,740,740,740,0
|
|
20230925,160300,99059876,740,740,740,740,0
|
|
20230925,160200,99059876,740,740,740,740,0
|
|
20230925,160100,99059876,740,740,740,740,0
|
|
20230925,160000,99059876,740,740,740,740,0
|
|
20230925,155900,99059876,740,740,740,740,0
|
|
20230925,155800,99059876,740,740,740,740,0
|
|
20230925,155700,99059876,740,740,740,740,0
|
|
20230925,155600,99059876,740,740,740,740,0
|
|
20230925,155500,99059876,740,740,740,740,0
|
|
20230925,155400,99059876,740,740,740,740,0
|
|
20230925,155300,99059876,740,740,740,740,0
|
|
20230925,155200,99059876,740,740,740,740,0
|
|
20230925,155100,99059876,740,740,740,740,0
|
|
20230925,155000,99059876,740,740,740,740,0
|
|
20230925,154900,99059876,740,740,740,740,0
|
|
20230925,154800,99059876,740,740,740,740,1433
|
|
20230925,154700,99059876,740,740,740,740,0
|
|
20230925,154600,99059876,740,740,740,740,0
|
|
20230925,154500,99059876,740,740,740,740,0
|
|
20230925,154400,99059876,740,740,740,740,0
|
|
20230925,154300,99059876,740,740,740,740,0
|
|
20230925,154200,99059876,740,740,740,740,0
|
|
20230925,154100,99059876,740,740,740,740,0
|
|
20230925,154000,99059876,740,740,740,740,0
|
|
20230925,153900,99059876,740,740,740,740,0
|
|
20230925,153800,99059876,740,740,740,740,0
|
|
20230925,153700,99059876,740,740,740,740,0
|
|
20230925,153600,99059876,740,740,740,740,0
|
|
20230925,153500,99059876,740,740,740,740,0
|
|
20230925,153400,99059876,740,740,740,740,0
|
|
20230925,153300,99059876,740,740,740,740,0
|
|
20230925,153200,99059876,740,740,740,740,0
|
|
20230925,153100,99059876,740,740,740,740,0
|
|
20230925,153000,99059876,740,740,740,740,1433
|
|
20230925,152900,97999456,738,738,738,738,0
|
|
20230925,152800,97999456,738,738,738,738,0
|
|
20230925,152700,97999456,738,738,738,738,0
|
|
20230925,152600,97999456,738,738,738,738,0
|
|
20230925,152500,97999456,738,738,738,738,0
|
|
20230925,152400,97999456,738,738,738,738,0
|
|
20230925,152300,97999456,738,738,738,738,0
|
|
20230925,152200,97999456,738,738,738,738,0
|
|
20230925,152100,97999456,738,738,738,738,0
|
|
20230925,152000,97999456,738,738,738,738,0
|
|
20230925,151900,97999456,738,739,739,738,1355
|
|
20230925,151800,96999204,741,741,741,741,23
|
|
20230925,151700,96982161,739,739,739,739,0
|
|
20230925,151600,96982161,739,739,739,739,0
|
|
20230925,151500,96982161,739,739,739,739,0
|
|
20230925,151400,96982161,739,740,740,739,1928
|
|
20230925,151300,95557315,739,739,739,739,0
|
|
20230925,151200,95557315,739,739,739,739,16
|
|
20230925,151100,95545491,738,738,738,738,0
|
|
20230925,151000,95545491,738,738,738,738,300
|
|
20230925,150900,95324091,738,738,738,738,1365
|
|
20230925,150800,94316721,738,740,740,738,3009
|
|
20230925,150700,92093282,741,741,741,741,0
|
|
20230925,150600,92093282,741,741,741,741,0
|
|
20230925,150500,92093282,741,741,741,741,0
|
|
20230925,150400,92093282,741,741,741,741,48
|
|
20230925,150300,92057714,741,741,741,741,0
|
|
20230925,150200,92057714,741,741,741,741,1
|
|
20230925,150100,92056973,740,740,740,740,1
|
|
20230925,150000,92056233,743,743,743,743,0
|
|
20230925,145900,92056233,743,743,743,743,0
|
|
20230925,145800,92056233,743,743,743,743,20
|
|
20230925,145700,92041373,739,739,739,739,0
|
|
20230925,145600,92041373,739,739,739,739,0
|
|
20230925,145500,92041373,739,739,739,739,0
|
|
20230925,145400,92041373,739,739,739,739,420
|
|
20230925,145300,91730993,739,739,739,739,0
|
|
20230925,145200,91730993,739,739,739,739,0
|
|
20230925,145100,91730993,739,739,739,739,0
|
|
20230925,145000,91730993,739,739,739,739,0
|
|
20230925,144900,91730993,739,740,740,739,3841
|
|
20230925,144800,88891508,740,743,743,740,9006
|
|
20230925,144700,82221298,743,743,743,743,150
|
|
20230925,144600,82109848,743,743,743,743,0
|
|
20230925,144500,82109848,743,743,743,743,0
|
|
20230925,144400,82109848,743,743,743,743,0
|
|
20230925,144300,82109848,743,743,743,743,0
|
|
20230925,144200,82109848,743,743,743,743,0
|
|
20230925,144100,82109848,743,743,743,743,0
|
|
20230925,144000,82109848,743,743,743,743,0
|
|
20230925,143900,82109848,743,743,743,743,0
|
|
20230925,143800,82109848,743,743,743,743,0
|
|
20230925,143700,82109848,743,743,743,743,0
|
|
20230925,143600,82109848,743,743,743,743,212
|
|
20230925,143500,81952332,743,743,743,743,4
|
|
20230925,143400,81949360,742,742,742,742,0
|
|
20230925,143300,81949360,742,742,742,742,0
|
|
20230925,143200,81949360,742,742,742,742,1106
|
|
20230925,143100,81128708,742,742,742,742,100
|
|
20230925,143000,81054508,742,742,742,742,0
|
|
20230925,142900,81054508,742,742,742,742,549
|
|
20230925,142800,80647150,743,743,743,743,0
|
|
20230925,142700,80647150,743,743,743,743,0
|
|
20230925,142600,80647150,743,743,743,743,293
|
|
20230925,142500,80429451,743,743,743,743,1
|
|
20230925,142400,80428708,743,743,743,743,20
|
|
20230925,142300,80413848,743,743,743,743,0
|
|
20230925,142200,80413848,743,743,743,743,0
|
|
20230925,142100,80413848,743,743,743,743,0
|
|
20230925,142000,80413848,743,743,743,743,0
|
|
20230925,141900,80413848,743,743,743,743,0
|
|
20230925,141800,80413848,743,743,743,743,0
|
|
20230925,141700,80413848,743,743,743,743,0
|
|
20230925,141600,80413848,743,743,743,743,0
|
|
20230925,141500,80413848,743,743,743,743,0
|
|
20230925,141400,80413848,743,743,743,743,0
|
|
20230925,141300,80413848,743,743,743,743,0
|
|
20230925,141200,80413848,743,743,743,743,0
|
|
20230925,141100,80413848,743,743,743,743,0
|
|
20230925,141000,80413848,743,743,743,743,0
|
|
20230925,140900,80413848,743,743,743,743,0
|
|
20230925,140800,80413848,743,745,745,743,1000
|
|
20230925,140700,79670675,745,745,745,745,0
|
|
20230925,140600,79670675,745,745,745,745,0
|
|
20230925,140500,79670675,745,745,745,745,0
|
|
20230925,140400,79670675,745,745,745,745,0
|
|
20230925,140300,79670675,745,745,745,745,499
|
|
20230925,140200,79298920,745,745,745,745,0
|
|
20230925,140100,79298920,745,745,745,745,0
|
|
20230925,140000,79298920,745,745,745,745,0
|
|
20230925,135900,79298920,745,745,745,745,0
|
|
20230925,135800,79298920,745,745,745,745,0
|
|
20230925,135700,79298920,745,745,745,745,0
|
|
20230925,135600,79298920,745,745,745,745,0
|
|
20230925,135500,79298920,745,745,745,745,0
|
|
20230925,135400,79298920,745,745,745,745,0
|
|
20230925,135300,79298920,745,745,745,745,0
|
|
20230925,135200,79298920,745,745,745,745,0
|
|
20230925,135100,79298920,745,745,745,745,0
|
|
20230925,135000,79298920,745,745,745,745,0
|
|
20230925,134900,79298920,745,745,745,745,1
|
|
20230925,134800,79298175,745,745,745,745,0
|
|
20230925,134700,79298175,745,745,745,745,5642
|
|
20230925,134600,75094885,745,745,745,745,0
|
|
20230925,134500,75094885,745,745,745,745,0
|
|
20230925,134400,75094885,745,745,745,745,5000
|
|
20230925,134300,71369885,745,745,745,745,0
|
|
20230925,134200,71369885,745,745,745,745,0
|
|
20230925,134100,71369885,745,745,745,745,0
|
|
20230925,134000,71369885,745,745,745,745,50
|
|
20230925,133900,71332635,745,745,745,745,0
|
|
20230925,133800,71332635,745,745,745,745,0
|
|
20230925,133700,71332635,745,745,745,745,0
|
|
20230925,133600,71332635,745,745,745,745,0
|
|
20230925,133500,71332635,745,745,745,745,3841
|
|
20230925,133400,68471090,745,744,745,744,30
|
|
20230925,133300,68448752,745,745,745,745,0
|
|
20230925,133200,68448752,745,745,745,745,0
|
|
20230925,133100,68448752,745,745,745,745,0
|
|
20230925,133000,68448752,745,745,745,745,0
|
|
20230925,132900,68448752,745,745,745,745,0
|
|
20230925,132800,68448752,745,745,745,745,0
|
|
20230925,132700,68448752,745,744,745,744,5
|
|
20230925,132600,68445031,744,744,744,744,0
|
|
20230925,132500,68445031,744,744,744,744,0
|
|
20230925,132400,68445031,744,744,744,744,0
|
|
20230925,132300,68445031,744,744,744,744,0
|
|
20230925,132200,68445031,744,744,744,744,0
|
|
20230925,132100,68445031,744,744,744,744,0
|
|
20230925,132000,68445031,744,744,744,744,0
|
|
20230925,131900,68445031,744,744,744,744,0
|
|
20230925,131800,68445031,744,744,744,744,0
|
|
20230925,131700,68445031,744,744,744,744,10
|
|
20230925,131600,68437591,744,744,744,744,10
|
|
20230925,131500,68430151,742,742,742,742,0
|
|
20230925,131400,68430151,742,742,742,742,2800
|
|
20230925,131300,66352551,742,742,742,742,0
|
|
20230925,131200,66352551,742,742,742,742,0
|
|
20230925,131100,66352551,742,742,742,742,0
|
|
20230925,131000,66352551,742,742,742,742,0
|
|
20230925,130900,66352551,742,742,742,742,0
|
|
20230925,130800,66352551,742,742,742,742,0
|
|
20230925,130700,66352551,742,742,742,742,0
|
|
20230925,130600,66352551,742,742,742,742,0
|
|
20230925,130500,66352551,742,742,742,742,1653
|
|
20230925,130400,65126025,742,742,742,742,0
|
|
20230925,130300,65126025,742,742,742,742,100
|
|
20230925,130200,65051825,742,742,742,742,2000
|
|
20230925,130100,63567825,742,742,742,742,0
|
|
20230925,130000,63567825,742,742,742,742,0
|
|
20230925,125900,63567825,742,742,742,742,0
|
|
20230925,125800,63567825,742,742,742,742,0
|
|
20230925,125700,63567825,742,742,742,742,0
|
|
20230925,125600,63567825,742,742,742,742,1000
|
|
20230925,125500,62825825,742,742,742,742,0
|
|
20230925,125400,62825825,742,742,742,742,0
|
|
20230925,125300,62825825,742,742,742,742,0
|
|
20230925,125200,62825825,742,742,742,742,0
|
|
20230925,125100,62825825,742,742,742,742,0
|
|
20230925,125000,62825825,742,742,742,742,0
|
|
20230925,124900,62825825,742,742,742,742,0
|
|
20230925,124800,62825825,742,742,742,742,0
|
|
20230925,124700,62825825,742,742,742,742,0
|
|
20230925,124600,62825825,742,742,742,742,154
|
|
20230925,124500,62711557,742,742,742,742,200
|
|
20230925,124400,62563157,741,741,741,741,0
|
|
20230925,124300,62563157,741,741,741,741,0
|
|
20230925,124200,62563157,741,741,741,741,0
|
|
20230925,124100,62563157,741,741,741,741,1
|
|
20230925,124000,62562416,742,742,742,741,21
|
|
20230925,123900,62546835,741,741,741,741,0
|
|
20230925,123800,62546835,741,741,741,741,0
|
|
20230925,123700,62546835,741,741,741,741,0
|
|
20230925,123600,62546835,741,741,741,741,0
|
|
20230925,123500,62546835,741,741,741,741,0
|
|
20230925,123400,62546835,741,741,741,741,0
|
|
20230925,123300,62546835,741,741,741,741,0
|
|
20230925,123200,62546835,741,741,741,741,0
|
|
20230925,123100,62546835,741,741,741,741,1
|
|
20230925,123000,62546094,742,742,742,741,112
|
|
20230925,122900,62462991,741,741,741,741,0
|
|
20230925,122800,62462991,741,740,742,740,5512
|
|
20230925,122700,58373100,741,741,741,740,117
|
|
20230925,122600,58286404,741,742,742,741,308
|
|
20230925,122500,58057869,742,744,744,742,3175
|
|
20230925,122400,55698685,744,744,744,744,1
|
|
20230925,122300,55697941,744,744,744,744,1
|
|
20230925,122200,55697197,745,746,746,745,1162
|
|
20230925,122100,54830711,746,746,746,746,1
|
|
20230925,122000,54829965,746,746,746,746,0
|
|
20230925,121900,54829965,746,746,746,746,0
|
|
20230925,121800,54829965,746,746,746,746,0
|
|
20230925,121700,54829965,746,746,746,746,0
|
|
20230925,121600,54829965,746,746,746,746,0
|
|
20230925,121500,54829965,746,746,746,746,0
|
|
20230925,121400,54829965,746,746,746,746,0
|
|
20230925,121300,54829965,746,747,747,746,1360
|
|
20230925,121200,53814046,746,747,747,746,1989
|
|
20230925,121100,52328264,746,747,747,746,432
|
|
20230925,121000,52005561,747,747,747,747,0
|
|
20230925,120900,52005561,747,747,747,747,0
|
|
20230925,120800,52005561,747,747,747,747,0
|
|
20230925,120700,52005561,747,747,747,747,0
|
|
20230925,120600,52005561,747,747,747,747,0
|
|
20230925,120500,52005561,747,747,747,747,0
|
|
20230925,120400,52005561,747,747,747,747,0
|
|
20230925,120300,52005561,747,747,747,747,0
|
|
20230925,120200,52005561,747,747,747,747,1
|
|
20230925,120100,52004814,753,751,753,751,300
|
|
20230925,120000,51779014,753,753,753,753,0
|
|
20230925,115900,51779014,753,753,753,753,0
|
|
20230925,115800,51779014,753,753,753,753,0
|
|
20230925,115700,51779014,753,753,753,753,0
|
|
20230925,115600,51779014,753,753,753,753,1
|
|
20230925,115500,51778261,753,753,753,753,0
|
|
20230925,115400,51778261,753,753,753,753,0
|
|
20230925,115300,51778261,753,753,753,753,0
|
|
20230925,115200,51778261,753,753,753,753,0
|
|
20230925,115100,51778261,753,753,753,753,3
|
|
20230925,115000,51776002,754,754,754,754,0
|
|
20230925,114900,51776002,754,754,754,754,0
|
|
20230925,114800,51776002,754,754,754,754,0
|
|
20230925,114700,51776002,754,754,754,754,0
|
|
20230925,114600,51776002,754,754,754,754,0
|
|
20230925,114500,51776002,754,754,754,754,0
|
|
20230925,114400,51776002,754,754,754,754,20
|
|
20230925,114300,51760922,754,753,754,753,5145
|
|
20230925,114200,47884684,753,748,753,748,25321
|
|
20230925,114100,28869616,747,747,747,747,0
|
|
20230925,114000,28869616,747,747,747,747,0
|
|
20230925,113900,28869616,747,747,747,747,0
|
|
20230925,113800,28869616,747,747,747,747,0
|
|
20230925,113700,28869616,747,747,747,747,0
|
|
20230925,113600,28869616,747,747,747,747,0
|
|
20230925,113500,28869616,747,747,747,747,10
|
|
20230925,113400,28862146,747,747,747,747,0
|
|
20230925,113300,28862146,747,747,747,747,0
|
|
20230925,113200,28862146,747,747,747,747,0
|
|
20230925,113100,28862146,747,747,747,747,0
|
|
20230925,113000,28862146,747,747,747,747,0
|
|
20230925,112900,28862146,747,746,747,746,3
|
|
20230925,112800,28859906,745,745,745,745,0
|
|
20230925,112700,28859906,745,745,745,745,1001
|
|
20230925,112600,28114161,746,746,746,746,0
|
|
20230925,112500,28114161,746,746,746,746,0
|
|
20230925,112400,28114161,746,746,746,746,127
|
|
20230925,112300,28019419,749,749,749,749,0
|
|
20230925,112200,28019419,749,749,749,749,0
|
|
20230925,112100,28019419,749,749,749,749,0
|
|
20230925,112000,28019419,749,749,749,749,0
|
|
20230925,111900,28019419,749,749,749,749,0
|
|
20230925,111800,28019419,749,749,749,749,0
|
|
20230925,111700,28019419,749,749,749,749,0
|
|
20230925,111600,28019419,749,749,749,749,0
|
|
20230925,111500,28019419,749,749,749,749,0
|
|
20230925,111400,28019419,749,749,749,749,0
|
|
20230925,111300,28019419,749,749,749,749,0
|
|
20230925,111200,28019419,749,747,749,747,900
|
|
20230925,111100,27346165,746,746,746,746,0
|
|
20230925,111000,27346165,746,746,746,746,0
|
|
20230925,110900,27346165,746,745,746,745,700
|
|
20230925,110800,26824118,742,742,742,742,0
|
|
20230925,110700,26824118,742,746,746,742,4083
|
|
20230925,110600,23790839,746,746,746,746,150
|
|
20230925,110500,23678939,745,745,745,745,38
|
|
20230925,110400,23650629,746,743,746,743,276
|
|
20230925,110300,23444780,743,744,744,743,769
|
|
20230925,110200,22872645,743,743,743,743,0
|
|
20230925,110100,22872645,743,743,743,743,0
|
|
20230925,110000,22872645,743,744,744,743,37
|
|
20230925,105900,22845130,744,745,745,744,1611
|
|
20230925,105800,21644936,745,747,747,745,2000
|
|
20230925,105700,20154218,748,748,748,748,33
|
|
20230925,105600,20129534,748,748,748,748,0
|
|
20230925,105500,20129534,748,748,748,748,0
|
|
20230925,105400,20129534,748,748,748,748,0
|
|
20230925,105300,20129534,748,748,748,748,0
|
|
20230925,105200,20129534,748,748,748,748,33
|
|
20230925,105100,20104850,749,749,749,749,12
|
|
20230925,105000,20095862,750,750,750,750,671
|
|
20230925,104900,19592612,751,751,751,751,25
|
|
20230925,104800,19573837,750,750,750,750,0
|
|
20230925,104700,19573837,750,750,750,750,0
|
|
20230925,104600,19573837,750,750,750,750,0
|
|
20230925,104500,19573837,750,750,750,750,0
|
|
20230925,104400,19573837,750,750,750,750,48
|
|
20230925,104300,19537837,750,750,750,750,0
|
|
20230925,104200,19537837,750,750,750,750,0
|
|
20230925,104100,19537837,750,750,750,750,0
|
|
20230925,104000,19537837,750,750,750,750,0
|
|
20230925,103900,19537837,750,750,750,750,0
|
|
20230925,103800,19537837,750,750,750,750,0
|
|
20230925,103700,19537837,750,750,750,750,0
|
|
20230925,103600,19537837,750,750,750,750,0
|
|
20230925,103500,19537837,750,750,750,750,0
|
|
20230925,103400,19537837,750,750,750,750,3
|
|
20230925,103300,19535587,750,750,750,750,0
|
|
20230925,103200,19535587,750,750,750,750,0
|
|
20230925,103100,19535587,750,750,750,750,0
|
|
20230925,103000,19535587,750,751,751,750,142
|
|
20230925,102900,19428946,751,751,751,751,34
|
|
20230925,102800,19403412,751,751,751,751,0
|
|
20230925,102700,19403412,751,751,751,751,0
|
|
20230925,102600,19403412,751,751,751,751,0
|
|
20230925,102500,19403412,751,751,751,751,0
|
|
20230925,102400,19403412,751,751,751,751,0
|
|
20230925,102300,19403412,751,751,751,751,0
|
|
20230925,102200,19403412,751,751,751,751,0
|
|
20230925,102100,19403412,751,751,751,751,3
|
|
20230925,102000,19401159,751,751,751,751,98
|
|
20230925,101900,19327561,751,751,751,751,0
|
|
20230925,101800,19327561,751,751,751,751,1
|
|
20230925,101700,19326810,750,750,750,750,0
|
|
20230925,101600,19326810,750,750,750,750,40
|
|
20230925,101500,19296810,751,751,751,751,0
|
|
20230925,101400,19296810,751,751,751,751,0
|
|
20230925,101300,19296810,751,751,751,751,10
|
|
20230925,101200,19289300,751,751,751,751,0
|
|
20230925,101100,19289300,751,751,751,751,0
|
|
20230925,101000,19289300,751,751,751,751,0
|
|
20230925,100900,19289300,751,751,751,751,0
|
|
20230925,100800,19289300,751,751,751,751,0
|
|
20230925,100700,19289300,751,751,751,751,1
|
|
20230925,100600,19288549,751,751,751,751,0
|
|
20230925,100500,19288549,751,752,752,751,3420
|
|
20230925,100400,16717731,752,752,752,752,0
|
|
20230925,100300,16717731,752,752,752,752,304
|
|
20230925,100200,16489123,752,752,752,752,627
|
|
20230925,100100,16017619,753,753,753,753,200
|
|
20230925,100000,15867019,753,753,753,753,1474
|
|
20230925,095900,14757097,753,753,753,753,0
|
|
20230925,095800,14757097,753,753,753,753,0
|
|
20230925,095700,14757097,753,753,753,753,0
|
|
20230925,095600,14757097,753,753,753,753,0
|
|
20230925,095500,14757097,753,753,753,753,0
|
|
20230925,095400,14757097,753,752,753,752,7138
|
|
20230925,095300,9382977,752,752,752,752,0
|
|
20230925,095200,9382977,752,752,752,752,0
|
|
20230925,095100,9382977,752,752,752,752,0
|
|
20230925,095000,9382977,752,752,752,752,0
|
|
20230925,094900,9382977,752,752,752,752,380
|
|
20230925,094800,9097217,753,753,753,753,0
|
|
20230925,094700,9097217,753,753,753,753,3000
|
|
20230925,094600,6838217,752,753,753,752,828
|
|
20230925,094500,6214961,752,752,752,752,42
|
|
20230925,094400,6183377,753,753,753,753,0
|
|
20230925,094300,6183377,753,753,753,753,0
|
|
20230925,094200,6183377,753,753,753,753,335
|
|
20230925,094100,5931122,753,753,753,753,0
|
|
20230925,094000,5931122,753,753,753,753,0
|
|
20230925,093900,5931122,753,753,753,753,3
|
|
20230925,093800,5928863,757,753,757,753,37
|
|
20230925,093700,5900998,759,759,759,759,0
|
|
20230925,093600,5900998,759,759,759,759,0
|
|
20230925,093500,5900998,759,759,759,759,0
|
|
20230925,093400,5900998,759,759,759,759,0
|
|
20230925,093300,5900998,759,756,759,756,131
|
|
20230925,093200,5801648,756,756,756,756,0
|
|
20230925,093100,5801648,756,756,756,756,91
|
|
20230925,093000,5732852,755,755,755,755,0
|
|
20230925,092900,5732852,755,755,755,755,2
|
|
20230925,092800,5731342,753,753,753,753,0
|
|
20230925,092700,5731342,753,753,753,753,1
|
|
20230925,092600,5730589,752,752,752,752,200
|
|
20230925,092500,5580189,752,752,752,752,0
|
|
20230925,092400,5580189,752,752,752,752,0
|
|
20230925,092300,5580189,752,752,752,752,0
|
|
20230925,092200,5580189,752,752,752,752,10
|
|
20230925,092100,5572669,754,754,754,754,0
|
|
20230925,092000,5572669,754,754,754,754,0
|
|
20230925,091900,5572669,754,754,754,754,51
|
|
20230925,091800,5534215,751,751,751,751,2036
|
|
20230925,091700,4005179,751,752,752,751,664
|
|
20230925,091600,3506461,753,753,753,753,0
|
|
20230925,091500,3506461,753,753,753,753,1216
|
|
20230925,091400,2590813,754,754,754,754,200
|
|
20230925,091300,2440013,755,755,755,755,2
|
|
20230925,091200,2438503,755,758,758,755,56
|
|
20230925,091100,2396193,750,750,750,750,0
|
|
20230925,091000,2396193,750,750,750,750,0
|
|
20230925,090900,2396193,750,750,750,750,0
|
|
20230925,090800,2396193,750,750,750,750,0
|
|
20230925,090700,2396193,750,750,750,750,0
|
|
20230925,090600,2396193,750,750,750,750,0
|
|
20230925,090500,2396193,750,756,756,750,23
|
|
20230925,090400,2378835,755,756,756,755,64
|
|
20230925,090300,2330510,756,756,756,755,148
|
|
20230925,090200,2218763,760,760,760,760,128
|
|
20230925,090100,2121483,755,755,755,755,86
|
|
20230925,090000,2056553,758,760,760,758,2706
|