621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191800,92113458,708,708,708,708,5813
|
|
20230926,191700,92113458,708,708,708,708,0
|
|
20230926,191600,92113458,708,708,708,708,0
|
|
20230926,191500,92113458,708,708,708,708,0
|
|
20230926,191400,92113458,708,708,708,708,0
|
|
20230926,191300,92113458,708,708,708,708,0
|
|
20230926,191200,92113458,708,708,708,708,0
|
|
20230926,191100,92113458,708,708,708,708,0
|
|
20230926,191000,92113458,708,708,708,708,0
|
|
20230926,190900,92113458,708,708,708,708,0
|
|
20230926,190800,92113458,708,708,708,708,0
|
|
20230926,190700,92113458,708,708,708,708,0
|
|
20230926,190600,92113458,708,708,708,708,0
|
|
20230926,190500,92113458,708,708,708,708,0
|
|
20230926,190400,92113458,708,708,708,708,0
|
|
20230926,190300,92113458,708,708,708,708,0
|
|
20230926,190200,92113458,708,708,708,708,0
|
|
20230926,190100,92113458,708,708,708,708,0
|
|
20230926,190000,92113458,708,708,708,708,0
|
|
20230926,185900,92113458,708,708,708,708,0
|
|
20230926,185800,92113458,708,708,708,708,0
|
|
20230926,185700,92113458,708,708,708,708,0
|
|
20230926,185600,92113458,708,708,708,708,0
|
|
20230926,185500,92113458,708,708,708,708,0
|
|
20230926,185400,92113458,708,708,708,708,0
|
|
20230926,185300,92113458,708,708,708,708,0
|
|
20230926,185200,92113458,708,708,708,708,0
|
|
20230926,185100,92113458,708,708,708,708,0
|
|
20230926,185000,92113458,708,708,708,708,0
|
|
20230926,184900,92113458,708,708,708,708,0
|
|
20230926,184800,92113458,708,708,708,708,5813
|
|
20230926,184700,92113458,708,708,708,708,0
|
|
20230926,184600,92113458,708,708,708,708,0
|
|
20230926,184500,92113458,708,708,708,708,0
|
|
20230926,184400,92113458,708,708,708,708,0
|
|
20230926,184300,92113458,708,708,708,708,0
|
|
20230926,184200,92113458,708,708,708,708,0
|
|
20230926,184100,92113458,708,708,708,708,0
|
|
20230926,184000,92113458,708,708,708,708,0
|
|
20230926,183900,92113458,708,708,708,708,0
|
|
20230926,183800,92113458,708,708,708,708,0
|
|
20230926,183700,92113458,708,708,708,708,0
|
|
20230926,183600,92113458,708,708,708,708,0
|
|
20230926,183500,92113458,708,708,708,708,0
|
|
20230926,183400,92113458,708,708,708,708,0
|
|
20230926,183300,92113458,708,708,708,708,0
|
|
20230926,183200,92113458,708,708,708,708,0
|
|
20230926,183100,92113458,708,708,708,708,0
|
|
20230926,183000,92113458,708,708,708,708,0
|
|
20230926,182900,92113458,708,708,708,708,0
|
|
20230926,182800,92113458,708,708,708,708,0
|
|
20230926,182700,92113458,708,708,708,708,0
|
|
20230926,182600,92113458,708,708,708,708,0
|
|
20230926,182500,92113458,708,708,708,708,0
|
|
20230926,182400,92113458,708,708,708,708,0
|
|
20230926,182300,92113458,708,708,708,708,0
|
|
20230926,182200,92113458,708,708,708,708,0
|
|
20230926,182100,92113458,708,708,708,708,0
|
|
20230926,182000,92113458,708,708,708,708,0
|
|
20230926,181900,92113458,708,708,708,708,0
|
|
20230926,181800,92113458,708,708,708,708,5813
|
|
20230926,181700,92113458,708,708,708,708,0
|
|
20230926,181600,92113458,708,708,708,708,0
|
|
20230926,181500,92113458,708,708,708,708,0
|
|
20230926,181400,92113458,708,708,708,708,0
|
|
20230926,181300,92113458,708,708,708,708,0
|
|
20230926,181200,92113458,708,708,708,708,0
|
|
20230926,181100,92113458,708,708,708,708,0
|
|
20230926,181000,92113458,708,708,708,708,0
|
|
20230926,180900,92113458,708,708,708,708,0
|
|
20230926,180800,92113458,708,708,708,708,0
|
|
20230926,180700,92113458,708,708,708,708,0
|
|
20230926,180600,92113458,708,708,708,708,0
|
|
20230926,180500,92113458,708,708,708,708,0
|
|
20230926,180400,92113458,708,708,708,708,0
|
|
20230926,180300,92113458,708,708,708,708,0
|
|
20230926,180200,92113458,708,708,708,708,0
|
|
20230926,180100,92113458,708,708,708,708,0
|
|
20230926,180000,92113458,708,708,708,708,0
|
|
20230926,175900,92113458,708,708,708,708,0
|
|
20230926,175800,92113458,708,708,708,708,0
|
|
20230926,175700,92113458,708,708,708,708,0
|
|
20230926,175600,92113458,708,708,708,708,0
|
|
20230926,175500,92113458,708,708,708,708,0
|
|
20230926,175400,92113458,708,708,708,708,0
|
|
20230926,175300,92113458,708,708,708,708,0
|
|
20230926,175200,92113458,708,708,708,708,0
|
|
20230926,175100,92113458,708,708,708,708,0
|
|
20230926,175000,92113458,708,708,708,708,0
|
|
20230926,174900,92113458,708,708,708,708,0
|
|
20230926,174800,92113458,708,708,708,708,5813
|
|
20230926,174700,92113458,708,708,708,708,0
|
|
20230926,174600,92113458,708,708,708,708,0
|
|
20230926,174500,92113458,708,708,708,708,0
|
|
20230926,174400,92113458,708,708,708,708,0
|
|
20230926,174300,92113458,708,708,708,708,0
|
|
20230926,174200,92113458,708,708,708,708,0
|
|
20230926,174100,92113458,708,708,708,708,0
|
|
20230926,174000,92113458,708,708,708,708,0
|
|
20230926,173900,92113458,708,708,708,708,0
|
|
20230926,173800,92113458,708,708,708,708,0
|
|
20230926,173700,92113458,708,708,708,708,0
|
|
20230926,173600,92113458,708,708,708,708,0
|
|
20230926,173500,92113458,708,708,708,708,0
|
|
20230926,173400,92113458,708,708,708,708,0
|
|
20230926,173300,92113458,708,708,708,708,0
|
|
20230926,173200,92113458,708,708,708,708,0
|
|
20230926,173100,92113458,708,708,708,708,0
|
|
20230926,173000,92113458,708,708,708,708,0
|
|
20230926,172900,92113458,708,708,708,708,0
|
|
20230926,172800,92113458,708,708,708,708,0
|
|
20230926,172700,92113458,708,708,708,708,0
|
|
20230926,172600,92113458,708,708,708,708,0
|
|
20230926,172500,92113458,708,708,708,708,0
|
|
20230926,172400,92113458,708,708,708,708,0
|
|
20230926,172300,92113458,708,708,708,708,0
|
|
20230926,172200,92113458,708,708,708,708,0
|
|
20230926,172100,92113458,708,708,708,708,0
|
|
20230926,172000,92113458,708,708,708,708,0
|
|
20230926,171900,92113458,708,708,708,708,0
|
|
20230926,171800,92113458,708,708,708,708,5813
|
|
20230926,171700,92113458,708,708,708,708,0
|
|
20230926,171600,92113458,708,708,708,708,0
|
|
20230926,171500,92113458,708,708,708,708,0
|
|
20230926,171400,92113458,708,708,708,708,0
|
|
20230926,171300,92113458,708,708,708,708,0
|
|
20230926,171200,92113458,708,708,708,708,0
|
|
20230926,171100,92113458,708,708,708,708,0
|
|
20230926,171000,92113458,708,708,708,708,0
|
|
20230926,170900,92113458,708,708,708,708,0
|
|
20230926,170800,92113458,708,708,708,708,0
|
|
20230926,170700,92113458,708,708,708,708,0
|
|
20230926,170600,92113458,708,708,708,708,0
|
|
20230926,170500,92113458,708,708,708,708,0
|
|
20230926,170400,92113458,708,708,708,708,0
|
|
20230926,170300,92113458,708,708,708,708,0
|
|
20230926,170200,92113458,708,708,708,708,0
|
|
20230926,170100,92113458,708,708,708,708,0
|
|
20230926,170000,92113458,708,708,708,708,0
|
|
20230926,165900,92113458,708,708,708,708,0
|
|
20230926,165800,92113458,708,708,708,708,0
|
|
20230926,165700,92113458,708,708,708,708,0
|
|
20230926,165600,92113458,708,708,708,708,0
|
|
20230926,165500,92113458,708,708,708,708,0
|
|
20230926,165400,92113458,708,708,708,708,0
|
|
20230926,165300,92113458,708,708,708,708,0
|
|
20230926,165200,92113458,708,708,708,708,0
|
|
20230926,165100,92113458,708,708,708,708,0
|
|
20230926,165000,92113458,708,708,708,708,0
|
|
20230926,164900,92113458,708,708,708,708,0
|
|
20230926,164800,92113458,708,708,708,708,5813
|
|
20230926,164700,92113458,708,708,708,708,0
|
|
20230926,164600,92113458,708,708,708,708,0
|
|
20230926,164500,92113458,708,708,708,708,0
|
|
20230926,164400,92113458,708,708,708,708,0
|
|
20230926,164300,92113458,708,708,708,708,0
|
|
20230926,164200,92113458,708,708,708,708,0
|
|
20230926,164100,92113458,708,708,708,708,0
|
|
20230926,164000,92113458,708,708,708,708,0
|
|
20230926,163900,92113458,708,708,708,708,0
|
|
20230926,163800,92113458,708,708,708,708,0
|
|
20230926,163700,92113458,708,708,708,708,0
|
|
20230926,163600,92113458,708,708,708,708,0
|
|
20230926,163500,92113458,708,708,708,708,0
|
|
20230926,163400,92113458,708,708,708,708,0
|
|
20230926,163300,92113458,708,708,708,708,0
|
|
20230926,163200,92113458,708,708,708,708,0
|
|
20230926,163100,92113458,708,708,708,708,0
|
|
20230926,163000,92113458,708,708,708,708,0
|
|
20230926,162900,92113458,708,708,708,708,0
|
|
20230926,162800,92113458,708,708,708,708,0
|
|
20230926,162700,92113458,708,708,708,708,0
|
|
20230926,162600,92113458,708,708,708,708,0
|
|
20230926,162500,92113458,708,708,708,708,0
|
|
20230926,162400,92113458,708,708,708,708,0
|
|
20230926,162300,92113458,708,708,708,708,0
|
|
20230926,162200,92113458,708,708,708,708,0
|
|
20230926,162100,92113458,708,708,708,708,0
|
|
20230926,162000,92113458,708,708,708,708,0
|
|
20230926,161900,92113458,708,708,708,708,0
|
|
20230926,161800,92113458,708,708,708,708,5813
|
|
20230926,161700,92113458,708,708,708,708,0
|
|
20230926,161600,92113458,708,708,708,708,0
|
|
20230926,161500,92113458,708,708,708,708,0
|
|
20230926,161400,92113458,708,708,708,708,0
|
|
20230926,161300,92113458,708,708,708,708,0
|
|
20230926,161200,92113458,708,708,708,708,0
|
|
20230926,161100,92113458,708,708,708,708,0
|
|
20230926,161000,92113458,708,708,708,708,0
|
|
20230926,160900,92113458,708,708,708,708,0
|
|
20230926,160800,92113458,708,708,708,708,0
|
|
20230926,160700,92113458,708,708,708,708,0
|
|
20230926,160600,92113458,708,708,708,708,0
|
|
20230926,160500,92113458,708,708,708,708,0
|
|
20230926,160400,92113458,708,708,708,708,0
|
|
20230926,160300,92113458,708,708,708,708,0
|
|
20230926,160200,92113458,708,708,708,708,0
|
|
20230926,160100,92113458,708,708,708,708,0
|
|
20230926,160000,92113458,708,708,708,708,0
|
|
20230926,155900,92113458,708,708,708,708,0
|
|
20230926,155800,92113458,708,708,708,708,0
|
|
20230926,155700,92113458,708,708,708,708,0
|
|
20230926,155600,92113458,708,708,708,708,0
|
|
20230926,155500,92113458,708,708,708,708,0
|
|
20230926,155400,92113458,708,708,708,708,0
|
|
20230926,155300,92113458,708,708,708,708,0
|
|
20230926,155200,92113458,708,708,708,708,0
|
|
20230926,155100,92113458,708,708,708,708,0
|
|
20230926,155000,92113458,708,708,708,708,0
|
|
20230926,154900,92113458,708,708,708,708,0
|
|
20230926,154800,92113458,708,708,708,708,5813
|
|
20230926,154700,92113458,708,708,708,708,0
|
|
20230926,154600,92113458,708,708,708,708,0
|
|
20230926,154500,92113458,708,708,708,708,0
|
|
20230926,154400,92113458,708,708,708,708,0
|
|
20230926,154300,92113458,708,708,708,708,0
|
|
20230926,154200,92113458,708,708,708,708,0
|
|
20230926,154100,92113458,708,708,708,708,0
|
|
20230926,154000,92113458,708,708,708,708,0
|
|
20230926,153900,92113458,708,708,708,708,0
|
|
20230926,153800,92113458,708,708,708,708,0
|
|
20230926,153700,92113458,708,708,708,708,0
|
|
20230926,153600,92113458,708,708,708,708,0
|
|
20230926,153500,92113458,708,708,708,708,0
|
|
20230926,153400,92113458,708,708,708,708,0
|
|
20230926,153300,92113458,708,708,708,708,0
|
|
20230926,153200,92113458,708,708,708,708,0
|
|
20230926,153100,92113458,708,708,708,708,0
|
|
20230926,153000,92113458,708,708,708,708,5813
|
|
20230926,152900,87997854,712,712,712,712,0
|
|
20230926,152800,87997854,712,712,712,712,0
|
|
20230926,152700,87997854,712,712,712,712,0
|
|
20230926,152600,87997854,712,712,712,712,0
|
|
20230926,152500,87997854,712,712,712,712,0
|
|
20230926,152400,87997854,712,712,712,712,0
|
|
20230926,152300,87997854,712,712,712,712,0
|
|
20230926,152200,87997854,712,712,712,712,0
|
|
20230926,152100,87997854,712,712,712,712,0
|
|
20230926,152000,87997854,712,712,712,712,0
|
|
20230926,151900,87997854,712,712,712,712,0
|
|
20230926,151800,87997854,712,716,716,712,579
|
|
20230926,151700,87584748,716,716,716,716,10
|
|
20230926,151600,87577588,716,716,716,716,0
|
|
20230926,151500,87577588,716,716,716,716,0
|
|
20230926,151400,87577588,716,716,716,716,1
|
|
20230926,151300,87576872,715,715,715,715,0
|
|
20230926,151200,87576872,715,715,715,715,0
|
|
20230926,151100,87576872,715,715,715,715,0
|
|
20230926,151000,87576872,715,715,715,715,930
|
|
20230926,150900,86911922,717,717,717,717,0
|
|
20230926,150800,86911922,717,717,717,717,366
|
|
20230926,150700,86649500,717,717,717,717,0
|
|
20230926,150600,86649500,717,717,717,717,134
|
|
20230926,150500,86553422,717,717,717,717,0
|
|
20230926,150400,86553422,717,716,717,716,600
|
|
20230926,150300,86123596,716,716,716,716,0
|
|
20230926,150200,86123596,716,716,716,716,0
|
|
20230926,150100,86123596,716,716,716,716,0
|
|
20230926,150000,86123596,716,716,716,716,50
|
|
20230926,145900,86087796,716,716,716,716,0
|
|
20230926,145800,86087796,716,716,716,716,0
|
|
20230926,145700,86087796,716,716,716,716,16
|
|
20230926,145600,86076340,716,716,716,716,0
|
|
20230926,145500,86076340,716,716,716,716,0
|
|
20230926,145400,86076340,716,716,716,716,60
|
|
20230926,145300,86033380,716,716,716,716,0
|
|
20230926,145200,86033380,716,716,716,716,0
|
|
20230926,145100,86033380,716,716,716,716,2
|
|
20230926,145000,86031948,716,716,716,716,0
|
|
20230926,144900,86031948,716,716,716,716,0
|
|
20230926,144800,86031948,716,717,717,716,2
|
|
20230926,144700,86030515,717,716,717,716,101
|
|
20230926,144600,85958198,716,716,716,716,0
|
|
20230926,144500,85958198,716,716,716,716,30
|
|
20230926,144400,85936718,717,713,717,713,333
|
|
20230926,144300,85698492,712,712,712,712,1
|
|
20230926,144200,85697780,711,711,711,711,0
|
|
20230926,144100,85697780,711,711,711,711,120
|
|
20230926,144000,85612460,711,711,711,710,302
|
|
20230926,143900,85397739,711,712,712,711,92
|
|
20230926,143800,85332236,711,712,712,711,112
|
|
20230926,143700,85252493,712,712,712,712,1
|
|
20230926,143600,85251781,711,711,720,711,10104
|
|
20230926,143500,78058125,710,710,710,710,1
|
|
20230926,143400,78057415,710,710,710,710,0
|
|
20230926,143300,78057415,710,710,710,710,0
|
|
20230926,143200,78057415,710,711,711,710,11
|
|
20230926,143100,78049595,710,710,710,710,0
|
|
20230926,143000,78049595,710,710,710,710,1
|
|
20230926,142900,78048885,711,711,711,710,4
|
|
20230926,142800,78046043,711,712,712,710,85
|
|
20230926,142700,77985526,712,712,712,712,0
|
|
20230926,142600,77985526,712,713,713,712,13
|
|
20230926,142500,77976258,713,713,713,713,0
|
|
20230926,142400,77976258,713,714,714,713,250
|
|
20230926,142300,77797759,714,714,714,714,290
|
|
20230926,142200,77590699,714,714,714,714,0
|
|
20230926,142100,77590699,714,714,714,714,306
|
|
20230926,142000,77372215,714,714,714,714,0
|
|
20230926,141900,77372215,714,714,714,714,0
|
|
20230926,141800,77372215,714,715,715,714,35
|
|
20230926,141700,77347191,715,715,715,715,56
|
|
20230926,141600,77307151,714,714,714,714,54
|
|
20230926,141500,77268595,714,714,714,714,1
|
|
20230926,141400,77267881,715,715,715,715,0
|
|
20230926,141300,77267881,715,715,715,715,0
|
|
20230926,141200,77267881,715,715,715,715,0
|
|
20230926,141100,77267881,715,715,715,715,0
|
|
20230926,141000,77267881,715,715,715,715,0
|
|
20230926,140900,77267881,715,715,715,715,0
|
|
20230926,140800,77267881,715,715,715,715,0
|
|
20230926,140700,77267881,715,715,715,715,0
|
|
20230926,140600,77267881,715,715,715,715,0
|
|
20230926,140500,77267881,715,717,717,714,7356
|
|
20230926,140400,72010571,720,720,720,720,0
|
|
20230926,140300,72010571,720,720,720,720,0
|
|
20230926,140200,72010571,720,720,720,720,0
|
|
20230926,140100,72010571,720,720,720,720,30
|
|
20230926,140000,71988971,717,721,721,717,3912
|
|
20230926,135900,69183996,722,722,722,722,0
|
|
20230926,135800,69183996,722,722,722,722,0
|
|
20230926,135700,69183996,722,722,722,722,0
|
|
20230926,135600,69183996,722,722,722,722,0
|
|
20230926,135500,69183996,722,722,722,722,0
|
|
20230926,135400,69183996,722,722,722,722,0
|
|
20230926,135300,69183996,722,722,722,722,0
|
|
20230926,135200,69183996,722,722,722,722,0
|
|
20230926,135100,69183996,722,722,722,722,0
|
|
20230926,135000,69183996,722,722,722,722,0
|
|
20230926,134900,69183996,722,722,722,722,1
|
|
20230926,134800,69183274,721,721,721,721,0
|
|
20230926,134700,69183274,721,721,721,721,25
|
|
20230926,134600,69165249,721,721,721,721,0
|
|
20230926,134500,69165249,721,721,721,721,0
|
|
20230926,134400,69165249,721,721,721,721,0
|
|
20230926,134300,69165249,721,721,721,721,0
|
|
20230926,134200,69165249,721,721,721,721,0
|
|
20230926,134100,69165249,721,721,721,721,0
|
|
20230926,134000,69165249,721,721,721,721,0
|
|
20230926,133900,69165249,721,721,721,721,0
|
|
20230926,133800,69165249,721,721,721,721,0
|
|
20230926,133700,69165249,721,721,721,721,0
|
|
20230926,133600,69165249,721,721,721,721,0
|
|
20230926,133500,69165249,721,721,721,721,0
|
|
20230926,133400,69165249,721,721,721,721,0
|
|
20230926,133300,69165249,721,721,721,721,0
|
|
20230926,133200,69165249,721,721,721,721,0
|
|
20230926,133100,69165249,721,720,721,717,5002
|
|
20230926,133000,65574621,720,720,720,720,0
|
|
20230926,132900,65574621,720,720,720,720,0
|
|
20230926,132800,65574621,720,720,720,720,0
|
|
20230926,132700,65574621,720,721,721,720,4
|
|
20230926,132600,65571738,721,721,721,721,1
|
|
20230926,132500,65571017,723,723,723,723,0
|
|
20230926,132400,65571017,723,723,723,723,0
|
|
20230926,132300,65571017,723,723,723,723,0
|
|
20230926,132200,65571017,723,723,723,723,0
|
|
20230926,132100,65571017,723,723,723,723,0
|
|
20230926,132000,65571017,723,723,723,723,0
|
|
20230926,131900,65571017,723,723,723,723,777
|
|
20230926,131800,65009246,724,724,724,724,0
|
|
20230926,131700,65009246,724,724,724,724,0
|
|
20230926,131600,65009246,724,724,724,724,0
|
|
20230926,131500,65009246,724,724,724,724,0
|
|
20230926,131400,65009246,724,724,724,724,0
|
|
20230926,131300,65009246,724,724,724,724,0
|
|
20230926,131200,65009246,724,724,724,724,0
|
|
20230926,131100,65009246,724,724,724,724,0
|
|
20230926,131000,65009246,724,724,724,724,0
|
|
20230926,130900,65009246,724,724,724,724,0
|
|
20230926,130800,65009246,724,724,724,724,0
|
|
20230926,130700,65009246,724,724,724,724,0
|
|
20230926,130600,65009246,724,724,724,724,0
|
|
20230926,130500,65009246,724,724,724,724,0
|
|
20230926,130400,65009246,724,724,724,724,0
|
|
20230926,130300,65009246,724,724,724,724,0
|
|
20230926,130200,65009246,724,724,724,724,0
|
|
20230926,130100,65009246,724,724,724,724,0
|
|
20230926,130000,65009246,724,723,724,723,500
|
|
20230926,125900,64647427,723,723,723,723,0
|
|
20230926,125800,64647427,723,723,723,723,0
|
|
20230926,125700,64647427,723,723,723,723,0
|
|
20230926,125600,64647427,723,723,723,723,1
|
|
20230926,125500,64646704,723,723,723,723,0
|
|
20230926,125400,64646704,723,723,723,723,102
|
|
20230926,125300,64572958,723,723,723,723,99
|
|
20230926,125200,64501381,723,723,723,723,0
|
|
20230926,125100,64501381,723,723,723,723,0
|
|
20230926,125000,64501381,723,723,723,723,0
|
|
20230926,124900,64501381,723,723,723,723,0
|
|
20230926,124800,64501381,723,723,723,723,0
|
|
20230926,124700,64501381,723,723,723,723,0
|
|
20230926,124600,64501381,723,723,723,723,0
|
|
20230926,124500,64501381,723,723,723,723,0
|
|
20230926,124400,64501381,723,723,723,723,0
|
|
20230926,124300,64501381,723,723,723,723,0
|
|
20230926,124200,64501381,723,723,723,723,0
|
|
20230926,124100,64501381,723,721,723,721,20
|
|
20230926,124000,64486942,718,718,718,718,0
|
|
20230926,123900,64486942,718,718,718,718,0
|
|
20230926,123800,64486942,718,718,718,718,0
|
|
20230926,123700,64486942,718,718,718,718,0
|
|
20230926,123600,64486942,718,718,718,718,0
|
|
20230926,123500,64486942,718,718,718,718,0
|
|
20230926,123400,64486942,718,718,718,718,0
|
|
20230926,123300,64486942,718,718,718,718,0
|
|
20230926,123200,64486942,718,718,718,718,0
|
|
20230926,123100,64486942,718,718,718,718,0
|
|
20230926,123000,64486942,718,718,718,718,0
|
|
20230926,122900,64486942,718,718,718,718,0
|
|
20230926,122800,64486942,718,718,718,718,0
|
|
20230926,122700,64486942,718,718,718,718,0
|
|
20230926,122600,64486942,718,718,718,718,0
|
|
20230926,122500,64486942,718,718,718,718,0
|
|
20230926,122400,64486942,718,718,718,718,0
|
|
20230926,122300,64486942,718,718,718,718,0
|
|
20230926,122200,64486942,718,718,718,718,0
|
|
20230926,122100,64486942,718,718,718,718,0
|
|
20230926,122000,64486942,718,718,718,718,0
|
|
20230926,121900,64486942,718,718,718,718,0
|
|
20230926,121800,64486942,718,718,718,718,0
|
|
20230926,121700,64486942,718,718,718,718,0
|
|
20230926,121600,64486942,718,718,718,718,0
|
|
20230926,121500,64486942,718,718,718,718,0
|
|
20230926,121400,64486942,718,718,718,718,0
|
|
20230926,121300,64486942,718,718,718,718,0
|
|
20230926,121200,64486942,718,718,718,718,0
|
|
20230926,121100,64486942,718,718,718,718,0
|
|
20230926,121000,64486942,718,718,718,718,0
|
|
20230926,120900,64486942,718,718,718,718,0
|
|
20230926,120800,64486942,718,718,718,718,0
|
|
20230926,120700,64486942,718,718,718,718,0
|
|
20230926,120600,64486942,718,718,718,718,38
|
|
20230926,120500,64459658,719,719,719,719,0
|
|
20230926,120400,64459658,719,719,719,719,0
|
|
20230926,120300,64459658,719,719,719,719,150
|
|
20230926,120200,64351808,720,720,720,720,0
|
|
20230926,120100,64351808,720,720,720,720,0
|
|
20230926,120000,64351808,720,720,720,720,0
|
|
20230926,115900,64351808,720,720,720,720,312
|
|
20230926,115800,64127168,720,720,720,720,0
|
|
20230926,115700,64127168,720,720,720,720,162
|
|
20230926,115600,64010528,719,719,719,719,0
|
|
20230926,115500,64010528,719,719,719,719,0
|
|
20230926,115400,64010528,719,719,719,719,0
|
|
20230926,115300,64010528,719,719,719,719,0
|
|
20230926,115200,64010528,719,719,719,719,0
|
|
20230926,115100,64010528,719,717,719,717,13
|
|
20230926,115000,64001201,717,717,717,717,0
|
|
20230926,114900,64001201,717,717,717,717,0
|
|
20230926,114800,64001201,717,717,717,717,500
|
|
20230926,114700,63642701,717,717,717,717,500
|
|
20230926,114600,63284201,719,719,719,719,0
|
|
20230926,114500,63284201,719,719,719,719,0
|
|
20230926,114400,63284201,719,719,719,719,0
|
|
20230926,114300,63284201,719,719,719,719,100
|
|
20230926,114200,63212301,719,719,719,719,0
|
|
20230926,114100,63212301,719,719,719,719,2
|
|
20230926,114000,63210863,714,714,714,714,0
|
|
20230926,113900,63210863,714,714,714,714,0
|
|
20230926,113800,63210863,714,714,714,714,114
|
|
20230926,113700,63129467,714,714,714,714,400
|
|
20230926,113600,62843867,714,714,714,714,134
|
|
20230926,113500,62748191,716,718,718,716,566
|
|
20230926,113400,62342478,718,718,718,718,0
|
|
20230926,113300,62342478,718,720,720,718,6826
|
|
20230926,113200,57440406,726,726,726,726,0
|
|
20230926,113100,57440406,726,726,726,726,0
|
|
20230926,113000,57440406,726,726,726,726,0
|
|
20230926,112900,57440406,726,726,726,726,0
|
|
20230926,112800,57440406,726,726,726,726,0
|
|
20230926,112700,57440406,726,726,726,726,0
|
|
20230926,112600,57440406,726,726,726,726,0
|
|
20230926,112500,57440406,726,726,726,726,0
|
|
20230926,112400,57440406,726,726,726,726,0
|
|
20230926,112300,57440406,726,726,726,726,0
|
|
20230926,112200,57440406,726,726,726,726,0
|
|
20230926,112100,57440406,726,726,726,726,0
|
|
20230926,112000,57440406,726,722,726,722,3000
|
|
20230926,111900,55272862,722,722,722,722,0
|
|
20230926,111800,55272862,722,722,722,722,0
|
|
20230926,111700,55272862,722,722,722,722,108
|
|
20230926,111600,55194886,726,726,726,726,0
|
|
20230926,111500,55194886,726,726,726,726,0
|
|
20230926,111400,55194886,726,726,726,726,0
|
|
20230926,111300,55194886,726,726,726,726,0
|
|
20230926,111200,55194886,726,726,726,726,0
|
|
20230926,111100,55194886,726,726,726,726,0
|
|
20230926,111000,55194886,726,726,726,726,0
|
|
20230926,110900,55194886,726,726,726,726,26
|
|
20230926,110800,55176010,726,726,726,726,0
|
|
20230926,110700,55176010,726,725,726,725,30
|
|
20230926,110600,55154240,722,722,722,722,0
|
|
20230926,110500,55154240,722,722,722,722,0
|
|
20230926,110400,55154240,722,722,722,722,0
|
|
20230926,110300,55154240,722,722,722,722,6
|
|
20230926,110200,55149908,722,722,722,722,0
|
|
20230926,110100,55149908,722,722,722,722,0
|
|
20230926,110000,55149908,722,722,722,722,0
|
|
20230926,105900,55149908,722,722,722,722,0
|
|
20230926,105800,55149908,722,722,722,722,0
|
|
20230926,105700,55149908,722,722,722,722,1
|
|
20230926,105600,55149186,722,723,723,722,224
|
|
20230926,105500,54987358,722,722,722,722,10
|
|
20230926,105400,54980138,721,720,721,720,2
|
|
20230926,105300,54978697,719,719,719,719,0
|
|
20230926,105200,54978697,719,719,719,719,0
|
|
20230926,105100,54978697,719,719,719,719,1
|
|
20230926,105000,54977978,722,722,722,722,11
|
|
20230926,104900,54970036,722,722,723,722,27
|
|
20230926,104800,54950524,722,721,722,721,3
|
|
20230926,104700,54948359,716,716,716,716,0
|
|
20230926,104600,54948359,716,716,716,716,1
|
|
20230926,104500,54947643,723,723,723,723,0
|
|
20230926,104400,54947643,723,723,723,723,0
|
|
20230926,104300,54947643,723,723,723,723,0
|
|
20230926,104200,54947643,723,723,723,723,5
|
|
20230926,104100,54944028,726,726,726,726,0
|
|
20230926,104000,54944028,726,726,726,726,0
|
|
20230926,103900,54944028,726,726,726,726,0
|
|
20230926,103800,54944028,726,720,727,709,1542
|
|
20230926,103700,53829911,725,725,725,725,0
|
|
20230926,103600,53829911,725,725,725,725,0
|
|
20230926,103500,53829911,725,720,725,701,2486
|
|
20230926,103400,52045634,720,723,723,720,10116
|
|
20230926,103300,44755944,731,731,731,731,0
|
|
20230926,103200,44755944,731,725,731,720,13777
|
|
20230926,103100,34817961,725,725,725,725,0
|
|
20230926,103000,34817961,725,725,725,725,0
|
|
20230926,102900,34817961,725,728,728,723,439
|
|
20230926,102800,34499152,728,734,734,728,14600
|
|
20230926,102700,23844334,735,735,735,735,0
|
|
20230926,102600,23844334,735,735,735,735,1000
|
|
20230926,102500,23109334,735,735,735,735,1278
|
|
20230926,102400,22170004,736,736,736,736,0
|
|
20230926,102300,22170004,736,736,736,736,0
|
|
20230926,102200,22170004,736,736,736,736,0
|
|
20230926,102100,22170004,736,736,736,736,0
|
|
20230926,102000,22170004,736,736,736,736,0
|
|
20230926,101900,22170004,736,736,736,736,0
|
|
20230926,101800,22170004,736,736,736,736,0
|
|
20230926,101700,22170004,736,736,736,736,0
|
|
20230926,101600,22170004,736,736,736,736,0
|
|
20230926,101500,22170004,736,736,736,736,0
|
|
20230926,101400,22170004,736,736,736,736,0
|
|
20230926,101300,22170004,736,736,736,736,0
|
|
20230926,101200,22170004,736,736,736,736,0
|
|
20230926,101100,22170004,736,736,736,736,0
|
|
20230926,101000,22170004,736,736,736,736,0
|
|
20230926,100900,22170004,736,736,736,736,3
|
|
20230926,100800,22167796,736,736,736,736,0
|
|
20230926,100700,22167796,736,736,736,736,0
|
|
20230926,100600,22167796,736,736,736,736,0
|
|
20230926,100500,22167796,736,736,736,736,2
|
|
20230926,100400,22166324,735,735,735,735,0
|
|
20230926,100300,22166324,735,735,735,735,4
|
|
20230926,100200,22163384,732,732,732,732,0
|
|
20230926,100100,22163384,732,732,732,732,0
|
|
20230926,100000,22163384,732,732,732,732,0
|
|
20230926,095900,22163384,732,732,732,732,0
|
|
20230926,095800,22163384,732,732,732,732,30
|
|
20230926,095700,22141424,732,732,732,732,0
|
|
20230926,095600,22141424,732,732,732,732,0
|
|
20230926,095500,22141424,732,733,733,732,1006
|
|
20230926,095400,21404030,737,737,737,737,0
|
|
20230926,095300,21404030,737,737,737,737,0
|
|
20230926,095200,21404030,737,737,737,737,0
|
|
20230926,095100,21404030,737,737,737,737,0
|
|
20230926,095000,21404030,737,737,737,737,0
|
|
20230926,094900,21404030,737,737,737,737,0
|
|
20230926,094800,21404030,737,737,737,737,0
|
|
20230926,094700,21404030,737,737,737,737,0
|
|
20230926,094600,21404030,737,737,737,737,5
|
|
20230926,094500,21400345,738,738,738,738,0
|
|
20230926,094400,21400345,738,738,738,738,0
|
|
20230926,094300,21400345,738,738,738,738,0
|
|
20230926,094200,21400345,738,736,738,736,543
|
|
20230926,094100,21000223,736,736,736,736,0
|
|
20230926,094000,21000223,736,736,736,736,0
|
|
20230926,093900,21000223,736,736,736,736,0
|
|
20230926,093800,21000223,736,736,736,736,0
|
|
20230926,093700,21000223,736,736,736,736,0
|
|
20230926,093600,21000223,736,736,736,736,0
|
|
20230926,093500,21000223,736,736,736,736,0
|
|
20230926,093400,21000223,736,736,736,736,0
|
|
20230926,093300,21000223,736,736,736,736,1
|
|
20230926,093200,20999487,736,736,736,736,3
|
|
20230926,093100,20997279,731,732,732,731,1000
|
|
20230926,093000,20265358,732,732,732,732,0
|
|
20230926,092900,20265358,732,732,732,732,0
|
|
20230926,092800,20265358,732,733,733,732,2500
|
|
20230926,092700,18434971,732,732,732,732,0
|
|
20230926,092600,18434971,732,732,732,732,0
|
|
20230926,092500,18434971,732,732,732,732,0
|
|
20230926,092400,18434971,732,732,732,732,0
|
|
20230926,092300,18434971,732,732,732,732,0
|
|
20230926,092200,18434971,732,732,732,732,0
|
|
20230926,092100,18434971,732,732,732,732,0
|
|
20230926,092000,18434971,732,732,732,732,80
|
|
20230926,091900,18376411,738,734,738,732,10055
|
|
20230926,091800,10997819,734,734,734,734,111
|
|
20230926,091700,10916345,734,734,734,734,0
|
|
20230926,091600,10916345,734,734,734,734,4334
|
|
20230926,091500,7735189,734,734,734,734,0
|
|
20230926,091400,7735189,734,734,734,734,1000
|
|
20230926,091300,7001189,734,734,734,732,2200
|
|
20230926,091200,5388389,732,732,732,732,1000
|
|
20230926,091100,4656389,732,733,733,732,1680
|
|
20230926,091000,3425408,733,733,733,733,438
|
|
20230926,090900,3104354,733,734,734,733,144
|
|
20230926,090800,2998684,734,734,734,734,3
|
|
20230926,090700,2996482,737,737,737,737,10
|
|
20230926,090600,2989112,734,735,735,734,1107
|
|
20230926,090500,2175574,740,739,740,739,37
|
|
20230926,090400,2148221,739,739,739,739,0
|
|
20230926,090300,2148221,739,739,739,739,0
|
|
20230926,090200,2148221,739,739,739,739,1233
|
|
20230926,090100,1237034,739,739,739,739,0
|
|
20230926,090000,1237034,739,743,743,739,1671
|