620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191700,109332456,738,738,738,738,6210
|
|
20230927,191600,109332456,738,738,738,738,0
|
|
20230927,191500,109332456,738,738,738,738,0
|
|
20230927,191400,109332456,738,738,738,738,0
|
|
20230927,191300,109332456,738,738,738,738,0
|
|
20230927,191200,109332456,738,738,738,738,0
|
|
20230927,191100,109332456,738,738,738,738,0
|
|
20230927,191000,109332456,738,738,738,738,0
|
|
20230927,190900,109332456,738,738,738,738,0
|
|
20230927,190800,109332456,738,738,738,738,0
|
|
20230927,190700,109332456,738,738,738,738,0
|
|
20230927,190600,109332456,738,738,738,738,0
|
|
20230927,190500,109332456,738,738,738,738,0
|
|
20230927,190400,109332456,738,738,738,738,0
|
|
20230927,190300,109332456,738,738,738,738,0
|
|
20230927,190200,109332456,738,738,738,738,0
|
|
20230927,190100,109332456,738,738,738,738,0
|
|
20230927,190000,109332456,738,738,738,738,0
|
|
20230927,185900,109332456,738,738,738,738,0
|
|
20230927,185800,109332456,738,738,738,738,0
|
|
20230927,185700,109332456,738,738,738,738,0
|
|
20230927,185600,109332456,738,738,738,738,0
|
|
20230927,185500,109332456,738,738,738,738,0
|
|
20230927,185400,109332456,738,738,738,738,0
|
|
20230927,185300,109332456,738,738,738,738,0
|
|
20230927,185200,109332456,738,738,738,738,0
|
|
20230927,185100,109332456,738,738,738,738,0
|
|
20230927,185000,109332456,738,738,738,738,0
|
|
20230927,184900,109332456,738,738,738,738,0
|
|
20230927,184800,109332456,738,738,738,738,0
|
|
20230927,184700,109332456,738,738,738,738,6210
|
|
20230927,184600,109332456,738,738,738,738,0
|
|
20230927,184500,109332456,738,738,738,738,0
|
|
20230927,184400,109332456,738,738,738,738,0
|
|
20230927,184300,109332456,738,738,738,738,0
|
|
20230927,184200,109332456,738,738,738,738,0
|
|
20230927,184100,109332456,738,738,738,738,0
|
|
20230927,184000,109332456,738,738,738,738,0
|
|
20230927,183900,109332456,738,738,738,738,0
|
|
20230927,183800,109332456,738,738,738,738,0
|
|
20230927,183700,109332456,738,738,738,738,0
|
|
20230927,183600,109332456,738,738,738,738,0
|
|
20230927,183500,109332456,738,738,738,738,0
|
|
20230927,183400,109332456,738,738,738,738,0
|
|
20230927,183300,109332456,738,738,738,738,0
|
|
20230927,183200,109332456,738,738,738,738,0
|
|
20230927,183100,109332456,738,738,738,738,0
|
|
20230927,183000,109332456,738,738,738,738,0
|
|
20230927,182900,109332456,738,738,738,738,0
|
|
20230927,182800,109332456,738,738,738,738,0
|
|
20230927,182700,109332456,738,738,738,738,0
|
|
20230927,182600,109332456,738,738,738,738,0
|
|
20230927,182500,109332456,738,738,738,738,0
|
|
20230927,182400,109332456,738,738,738,738,0
|
|
20230927,182300,109332456,738,738,738,738,0
|
|
20230927,182200,109332456,738,738,738,738,0
|
|
20230927,182100,109332456,738,738,738,738,0
|
|
20230927,182000,109332456,738,738,738,738,0
|
|
20230927,181900,109332456,738,738,738,738,0
|
|
20230927,181800,109332456,738,738,738,738,0
|
|
20230927,181700,109332456,738,738,738,738,6210
|
|
20230927,181600,109332456,738,738,738,738,0
|
|
20230927,181500,109332456,738,738,738,738,0
|
|
20230927,181400,109332456,738,738,738,738,0
|
|
20230927,181300,109332456,738,738,738,738,0
|
|
20230927,181200,109332456,738,738,738,738,0
|
|
20230927,181100,109332456,738,738,738,738,0
|
|
20230927,181000,109332456,738,738,738,738,0
|
|
20230927,180900,109332456,738,738,738,738,0
|
|
20230927,180800,109332456,738,738,738,738,0
|
|
20230927,180700,109332456,738,738,738,738,0
|
|
20230927,180600,109332456,738,738,738,738,0
|
|
20230927,180500,109332456,738,738,738,738,0
|
|
20230927,180400,109332456,738,738,738,738,0
|
|
20230927,180300,109332456,738,738,738,738,0
|
|
20230927,180200,109332456,738,738,738,738,0
|
|
20230927,180100,109332456,738,738,738,738,0
|
|
20230927,180000,109332456,738,738,738,738,0
|
|
20230927,175900,109332456,738,738,738,738,0
|
|
20230927,175800,109332456,738,738,738,738,0
|
|
20230927,175700,109332456,738,738,738,738,0
|
|
20230927,175600,109332456,738,738,738,738,0
|
|
20230927,175500,109332456,738,738,738,738,0
|
|
20230927,175400,109332456,738,738,738,738,0
|
|
20230927,175300,109332456,738,738,738,738,0
|
|
20230927,175200,109332456,738,738,738,738,0
|
|
20230927,175100,109332456,738,738,738,738,0
|
|
20230927,175000,109332456,738,738,738,738,0
|
|
20230927,174900,109332456,738,738,738,738,0
|
|
20230927,174800,109332456,738,738,738,738,0
|
|
20230927,174700,109332456,738,738,738,738,6210
|
|
20230927,174600,109332456,738,738,738,738,0
|
|
20230927,174500,109332456,738,738,738,738,0
|
|
20230927,174400,109332456,738,738,738,738,0
|
|
20230927,174300,109332456,738,738,738,738,0
|
|
20230927,174200,109332456,738,738,738,738,0
|
|
20230927,174100,109332456,738,738,738,738,0
|
|
20230927,174000,109332456,738,738,738,738,0
|
|
20230927,173900,109332456,738,738,738,738,0
|
|
20230927,173800,109332456,738,738,738,738,0
|
|
20230927,173700,109332456,738,738,738,738,0
|
|
20230927,173600,109332456,738,738,738,738,0
|
|
20230927,173500,109332456,738,738,738,738,0
|
|
20230927,173400,109332456,738,738,738,738,0
|
|
20230927,173300,109332456,738,738,738,738,0
|
|
20230927,173200,109332456,738,738,738,738,0
|
|
20230927,173100,109332456,738,738,738,738,0
|
|
20230927,173000,109332456,738,738,738,738,0
|
|
20230927,172900,109332456,738,738,738,738,0
|
|
20230927,172800,109332456,738,738,738,738,0
|
|
20230927,172700,109332456,738,738,738,738,0
|
|
20230927,172600,109332456,738,738,738,738,0
|
|
20230927,172500,109332456,738,738,738,738,0
|
|
20230927,172400,109332456,738,738,738,738,0
|
|
20230927,172300,109332456,738,738,738,738,0
|
|
20230927,172200,109332456,738,738,738,738,0
|
|
20230927,172100,109332456,738,738,738,738,0
|
|
20230927,172000,109332456,738,738,738,738,0
|
|
20230927,171900,109332456,738,738,738,738,0
|
|
20230927,171800,109332456,738,738,738,738,0
|
|
20230927,171700,109332456,738,738,738,738,6210
|
|
20230927,171600,109332456,738,738,738,738,0
|
|
20230927,171500,109332456,738,738,738,738,0
|
|
20230927,171400,109332456,738,738,738,738,0
|
|
20230927,171300,109332456,738,738,738,738,0
|
|
20230927,171200,109332456,738,738,738,738,0
|
|
20230927,171100,109332456,738,738,738,738,0
|
|
20230927,171000,109332456,738,738,738,738,0
|
|
20230927,170900,109332456,738,738,738,738,0
|
|
20230927,170800,109332456,738,738,738,738,0
|
|
20230927,170700,109332456,738,738,738,738,0
|
|
20230927,170600,109332456,738,738,738,738,0
|
|
20230927,170500,109332456,738,738,738,738,0
|
|
20230927,170400,109332456,738,738,738,738,0
|
|
20230927,170300,109332456,738,738,738,738,0
|
|
20230927,170200,109332456,738,738,738,738,0
|
|
20230927,170100,109332456,738,738,738,738,0
|
|
20230927,170000,109332456,738,738,738,738,0
|
|
20230927,165900,109332456,738,738,738,738,0
|
|
20230927,165800,109332456,738,738,738,738,0
|
|
20230927,165700,109332456,738,738,738,738,0
|
|
20230927,165600,109332456,738,738,738,738,0
|
|
20230927,165500,109332456,738,738,738,738,0
|
|
20230927,165400,109332456,738,738,738,738,0
|
|
20230927,165300,109332456,738,738,738,738,0
|
|
20230927,165200,109332456,738,738,738,738,0
|
|
20230927,165100,109332456,738,738,738,738,0
|
|
20230927,165000,109332456,738,738,738,738,0
|
|
20230927,164900,109332456,738,738,738,738,0
|
|
20230927,164800,109332456,738,738,738,738,0
|
|
20230927,164700,109332456,738,738,738,738,6210
|
|
20230927,164600,109332456,738,738,738,738,0
|
|
20230927,164500,109332456,738,738,738,738,0
|
|
20230927,164400,109332456,738,738,738,738,0
|
|
20230927,164300,109332456,738,738,738,738,0
|
|
20230927,164200,109332456,738,738,738,738,0
|
|
20230927,164100,109332456,738,738,738,738,0
|
|
20230927,164000,109332456,738,738,738,738,0
|
|
20230927,163900,109332456,738,738,738,738,0
|
|
20230927,163800,109332456,738,738,738,738,0
|
|
20230927,163700,109332456,738,738,738,738,0
|
|
20230927,163600,109332456,738,738,738,738,0
|
|
20230927,163500,109332456,738,738,738,738,0
|
|
20230927,163400,109332456,738,738,738,738,0
|
|
20230927,163300,109332456,738,738,738,738,0
|
|
20230927,163200,109332456,738,738,738,738,0
|
|
20230927,163100,109332456,738,738,738,738,0
|
|
20230927,163000,109332456,738,738,738,738,0
|
|
20230927,162900,109332456,738,738,738,738,0
|
|
20230927,162800,109332456,738,738,738,738,0
|
|
20230927,162700,109332456,738,738,738,738,0
|
|
20230927,162600,109332456,738,738,738,738,0
|
|
20230927,162500,109332456,738,738,738,738,0
|
|
20230927,162400,109332456,738,738,738,738,0
|
|
20230927,162300,109332456,738,738,738,738,0
|
|
20230927,162200,109332456,738,738,738,738,0
|
|
20230927,162100,109332456,738,738,738,738,0
|
|
20230927,162000,109332456,738,738,738,738,0
|
|
20230927,161900,109332456,738,738,738,738,0
|
|
20230927,161800,109332456,738,738,738,738,0
|
|
20230927,161700,109332456,738,738,738,738,6210
|
|
20230927,161600,109332456,738,738,738,738,0
|
|
20230927,161500,109332456,738,738,738,738,0
|
|
20230927,161400,109332456,738,738,738,738,0
|
|
20230927,161300,109332456,738,738,738,738,0
|
|
20230927,161200,109332456,738,738,738,738,0
|
|
20230927,161100,109332456,738,738,738,738,0
|
|
20230927,161000,109332456,738,738,738,738,0
|
|
20230927,160900,109332456,738,738,738,738,0
|
|
20230927,160800,109332456,738,738,738,738,0
|
|
20230927,160700,109332456,738,738,738,738,0
|
|
20230927,160600,109332456,738,738,738,738,0
|
|
20230927,160500,109332456,738,738,738,738,0
|
|
20230927,160400,109332456,738,738,738,738,0
|
|
20230927,160300,109332456,738,738,738,738,0
|
|
20230927,160200,109332456,738,738,738,738,0
|
|
20230927,160100,109332456,738,738,738,738,0
|
|
20230927,160000,109332456,738,738,738,738,0
|
|
20230927,155900,109332456,738,738,738,738,0
|
|
20230927,155800,109332456,738,738,738,738,0
|
|
20230927,155700,109332456,738,738,738,738,0
|
|
20230927,155600,109332456,738,738,738,738,0
|
|
20230927,155500,109332456,738,738,738,738,0
|
|
20230927,155400,109332456,738,738,738,738,0
|
|
20230927,155300,109332456,738,738,738,738,0
|
|
20230927,155200,109332456,738,738,738,738,0
|
|
20230927,155100,109332456,738,738,738,738,0
|
|
20230927,155000,109332456,738,738,738,738,0
|
|
20230927,154900,109332456,738,738,738,738,0
|
|
20230927,154800,109332456,738,738,738,738,0
|
|
20230927,154700,109332456,738,738,738,738,6210
|
|
20230927,154600,109332456,738,738,738,738,0
|
|
20230927,154500,109332456,738,738,738,738,0
|
|
20230927,154400,109332456,738,738,738,738,0
|
|
20230927,154300,109332456,738,738,738,738,0
|
|
20230927,154200,109332456,738,738,738,738,0
|
|
20230927,154100,109332456,738,738,738,738,0
|
|
20230927,154000,109332456,738,738,738,738,0
|
|
20230927,153900,109332456,738,738,738,738,0
|
|
20230927,153800,109332456,738,738,738,738,0
|
|
20230927,153700,109332456,738,738,738,738,0
|
|
20230927,153600,109332456,738,738,738,738,0
|
|
20230927,153500,109332456,738,738,738,738,0
|
|
20230927,153400,109332456,738,738,738,738,0
|
|
20230927,153300,109332456,738,738,738,738,0
|
|
20230927,153200,109332456,738,738,738,738,0
|
|
20230927,153100,109332456,738,738,738,738,0
|
|
20230927,153000,109332456,738,738,738,738,6210
|
|
20230927,152900,104749476,732,732,732,732,0
|
|
20230927,152800,104749476,732,732,732,732,0
|
|
20230927,152700,104749476,732,732,732,732,0
|
|
20230927,152600,104749476,732,732,732,732,0
|
|
20230927,152500,104749476,732,732,732,732,0
|
|
20230927,152400,104749476,732,732,732,732,0
|
|
20230927,152300,104749476,732,732,732,732,0
|
|
20230927,152200,104749476,732,732,732,732,0
|
|
20230927,152100,104749476,732,732,732,732,0
|
|
20230927,152000,104749476,732,732,732,732,0
|
|
20230927,151900,104749476,732,731,732,731,5389
|
|
20230927,151800,100804775,731,731,731,731,42
|
|
20230927,151700,100774073,730,732,732,730,2054
|
|
20230927,151600,99274575,732,731,732,731,39
|
|
20230927,151500,99246030,731,731,731,731,342
|
|
20230927,151400,98996028,731,731,732,731,1195
|
|
20230927,151300,98122384,731,730,731,730,49
|
|
20230927,151200,98086597,731,730,731,730,39
|
|
20230927,151100,98058102,731,730,731,730,715
|
|
20230927,151000,97535579,730,730,730,729,524
|
|
20230927,150900,97153543,730,730,730,730,134
|
|
20230927,150800,97055723,731,731,731,731,38
|
|
20230927,150700,97027945,731,731,731,731,59
|
|
20230927,150600,96984816,731,731,731,731,39
|
|
20230927,150500,96956307,731,730,731,730,41
|
|
20230927,150400,96926349,729,729,729,729,65
|
|
20230927,150300,96878964,730,730,730,730,39
|
|
20230927,150200,96850494,730,730,730,730,39
|
|
20230927,150100,96822024,730,729,730,723,2139
|
|
20230927,150000,95269033,731,728,731,728,449
|
|
20230927,145900,94941765,731,730,731,730,39
|
|
20230927,145800,94913274,731,728,731,727,462
|
|
20230927,145700,94577135,729,731,731,729,45
|
|
20230927,145600,94544254,731,731,731,731,39
|
|
20230927,145500,94515745,731,731,731,731,39
|
|
20230927,145400,94487236,731,731,731,731,140
|
|
20230927,145300,94384896,731,731,731,731,139
|
|
20230927,145200,94283287,731,730,731,730,2128
|
|
20230927,145100,92729746,729,729,729,729,532
|
|
20230927,145000,92341918,729,729,729,729,239
|
|
20230927,144900,92167687,729,729,729,729,49
|
|
20230927,144800,92131966,729,729,729,729,39
|
|
20230927,144700,92103535,729,729,729,729,117
|
|
20230927,144600,92018242,729,729,729,729,38
|
|
20230927,144500,91990540,729,729,729,729,39
|
|
20230927,144400,91962109,729,729,729,729,46
|
|
20230927,144300,91928575,729,728,729,728,40
|
|
20230927,144200,91899454,728,727,728,727,5926
|
|
20230927,144100,87585335,728,727,728,727,162
|
|
20230927,144000,87467461,728,728,728,727,76
|
|
20230927,143900,87412168,728,725,728,725,1623
|
|
20230927,143800,86235490,727,728,728,727,44
|
|
20230927,143700,86203463,725,726,728,725,1313
|
|
20230927,143600,85251147,726,726,726,726,726
|
|
20230927,143500,84724071,725,728,728,725,3038
|
|
20230927,143400,82520907,726,726,728,726,5539
|
|
20230927,143300,78499515,727,727,727,727,44
|
|
20230927,143200,78467527,727,727,727,727,39
|
|
20230927,143100,78439174,727,727,727,727,39
|
|
20230927,143000,78410821,727,727,727,727,39
|
|
20230927,142900,78382468,727,727,727,727,57
|
|
20230927,142800,78341029,727,727,727,727,39
|
|
20230927,142700,78312676,727,727,727,727,39
|
|
20230927,142600,78284323,725,727,727,725,810
|
|
20230927,142500,77696995,727,727,727,727,38
|
|
20230927,142400,77669369,727,727,727,727,0
|
|
20230927,142300,77669369,727,727,727,727,0
|
|
20230927,142200,77669369,727,727,727,727,100
|
|
20230927,142100,77596669,725,725,725,725,0
|
|
20230927,142000,77596669,725,725,725,725,0
|
|
20230927,141900,77596669,725,725,725,725,0
|
|
20230927,141800,77596669,725,725,725,725,0
|
|
20230927,141700,77596669,725,726,726,725,2385
|
|
20230927,141600,75867542,726,726,726,726,0
|
|
20230927,141500,75867542,726,726,726,726,695
|
|
20230927,141400,75362972,726,726,726,726,0
|
|
20230927,141300,75362972,726,726,726,726,1920
|
|
20230927,141200,73969052,726,727,727,726,10930
|
|
20230927,141100,66032936,730,730,730,730,0
|
|
20230927,141000,66032936,730,730,730,730,0
|
|
20230927,140900,66032936,730,730,730,730,0
|
|
20230927,140800,66032936,730,730,730,730,0
|
|
20230927,140700,66032936,730,730,730,730,1046
|
|
20230927,140600,65269356,730,730,730,730,1
|
|
20230927,140500,65268626,729,729,729,729,0
|
|
20230927,140400,65268626,729,729,729,729,5255
|
|
20230927,140300,61437731,729,729,729,729,1
|
|
20230927,140200,61437002,729,729,729,729,0
|
|
20230927,140100,61437002,729,729,729,729,0
|
|
20230927,140000,61437002,729,729,729,729,0
|
|
20230927,135900,61437002,729,729,729,729,2
|
|
20230927,135800,61435544,730,730,730,730,0
|
|
20230927,135700,61435544,730,730,730,730,0
|
|
20230927,135600,61435544,730,730,730,730,0
|
|
20230927,135500,61435544,730,730,730,730,0
|
|
20230927,135400,61435544,730,730,730,730,0
|
|
20230927,135300,61435544,730,730,730,730,0
|
|
20230927,135200,61435544,730,730,730,730,0
|
|
20230927,135100,61435544,730,730,730,730,1
|
|
20230927,135000,61434814,727,727,727,727,3000
|
|
20230927,134900,59253814,727,727,727,727,2000
|
|
20230927,134800,57799814,727,727,727,727,824
|
|
20230927,134700,57200766,730,730,730,730,0
|
|
20230927,134600,57200766,730,730,730,730,5
|
|
20230927,134500,57197116,730,730,730,730,54
|
|
20230927,134400,57157696,731,731,731,731,996
|
|
20230927,134300,56429620,732,732,732,732,0
|
|
20230927,134200,56429620,732,732,732,732,500
|
|
20230927,134100,56063620,732,732,732,732,1
|
|
20230927,134000,56062888,732,731,733,731,52
|
|
20230927,133900,56024823,732,732,732,732,0
|
|
20230927,133800,56024823,732,731,732,731,123
|
|
20230927,133700,55934837,729,729,729,729,0
|
|
20230927,133600,55934837,729,729,729,729,0
|
|
20230927,133500,55934837,729,729,729,729,0
|
|
20230927,133400,55934837,729,729,729,729,0
|
|
20230927,133300,55934837,729,729,729,729,0
|
|
20230927,133200,55934837,729,729,729,729,0
|
|
20230927,133100,55934837,729,729,729,729,1
|
|
20230927,133000,55934108,729,729,729,729,0
|
|
20230927,132900,55934108,729,727,729,727,2065
|
|
20230927,132800,54432439,727,727,727,727,0
|
|
20230927,132700,54432439,727,728,728,727,3240
|
|
20230927,132600,52076779,728,729,729,728,1972
|
|
20230927,132500,50640162,730,730,730,730,191
|
|
20230927,132400,50500732,733,733,733,733,0
|
|
20230927,132300,50500732,733,733,733,733,0
|
|
20230927,132200,50500732,733,733,733,733,0
|
|
20230927,132100,50500732,733,733,733,733,0
|
|
20230927,132000,50500732,733,732,733,732,400
|
|
20230927,131900,50207632,733,733,733,733,0
|
|
20230927,131800,50207632,733,733,733,733,0
|
|
20230927,131700,50207632,733,733,733,733,0
|
|
20230927,131600,50207632,733,733,733,733,0
|
|
20230927,131500,50207632,733,733,733,733,0
|
|
20230927,131400,50207632,733,733,733,733,0
|
|
20230927,131300,50207632,733,733,733,733,21
|
|
20230927,131200,50192239,732,732,732,732,0
|
|
20230927,131100,50192239,732,732,732,732,0
|
|
20230927,131000,50192239,732,732,732,732,0
|
|
20230927,130900,50192239,732,732,732,732,10
|
|
20230927,130800,50184919,733,733,733,733,0
|
|
20230927,130700,50184919,733,733,733,733,0
|
|
20230927,130600,50184919,733,733,733,733,0
|
|
20230927,130500,50184919,733,733,733,733,0
|
|
20230927,130400,50184919,733,733,733,733,0
|
|
20230927,130300,50184919,733,733,733,733,0
|
|
20230927,130200,50184919,733,733,733,733,0
|
|
20230927,130100,50184919,733,733,733,733,0
|
|
20230927,130000,50184919,733,733,733,733,0
|
|
20230927,125900,50184919,733,733,733,733,0
|
|
20230927,125800,50184919,733,732,733,732,283
|
|
20230927,125700,49977753,731,730,731,730,5015
|
|
20230927,125600,46311800,729,729,729,729,0
|
|
20230927,125500,46311800,729,729,729,729,0
|
|
20230927,125400,46311800,729,729,729,729,0
|
|
20230927,125300,46311800,729,729,729,729,0
|
|
20230927,125200,46311800,729,729,729,729,0
|
|
20230927,125100,46311800,729,729,729,729,1172
|
|
20230927,125000,45457412,729,729,729,729,0
|
|
20230927,124900,45457412,729,729,729,729,2
|
|
20230927,124800,45455954,728,728,728,728,0
|
|
20230927,124700,45455954,728,728,728,728,100
|
|
20230927,124600,45383154,730,730,730,730,0
|
|
20230927,124500,45383154,730,730,730,730,0
|
|
20230927,124400,45383154,730,730,730,730,0
|
|
20230927,124300,45383154,730,730,730,730,0
|
|
20230927,124200,45383154,730,729,730,729,200
|
|
20230927,124100,45237204,730,730,730,730,1364
|
|
20230927,124000,44241484,730,730,730,730,0
|
|
20230927,123900,44241484,730,730,730,730,0
|
|
20230927,123800,44241484,730,730,730,730,4115
|
|
20230927,123700,41237534,726,726,726,726,25
|
|
20230927,123600,41219384,730,730,730,730,0
|
|
20230927,123500,41219384,730,730,730,730,1
|
|
20230927,123400,41218654,726,726,726,726,0
|
|
20230927,123300,41218654,726,726,726,726,0
|
|
20230927,123200,41218654,726,726,726,726,0
|
|
20230927,123100,41218654,726,726,726,726,0
|
|
20230927,123000,41218654,726,726,726,726,0
|
|
20230927,122900,41218654,726,726,726,726,0
|
|
20230927,122800,41218654,726,726,726,726,0
|
|
20230927,122700,41218654,726,726,726,726,0
|
|
20230927,122600,41218654,726,726,726,726,0
|
|
20230927,122500,41218654,726,726,726,726,0
|
|
20230927,122400,41218654,726,726,726,726,0
|
|
20230927,122300,41218654,726,726,726,726,0
|
|
20230927,122200,41218654,726,726,726,726,0
|
|
20230927,122100,41218654,726,726,726,726,0
|
|
20230927,122000,41218654,726,726,726,726,0
|
|
20230927,121900,41218654,726,726,726,726,0
|
|
20230927,121800,41218654,726,726,726,726,0
|
|
20230927,121700,41218654,726,726,726,726,0
|
|
20230927,121600,41218654,726,726,726,726,0
|
|
20230927,121500,41218654,726,726,726,726,0
|
|
20230927,121400,41218654,726,726,726,726,0
|
|
20230927,121300,41218654,726,726,726,726,0
|
|
20230927,121200,41218654,726,726,726,726,0
|
|
20230927,121100,41218654,726,726,726,726,0
|
|
20230927,121000,41218654,726,726,726,726,25
|
|
20230927,120900,41200504,726,726,726,726,2
|
|
20230927,120800,41199052,732,732,732,732,0
|
|
20230927,120700,41199052,732,732,732,732,0
|
|
20230927,120600,41199052,732,732,732,732,100
|
|
20230927,120500,41125852,732,732,732,732,0
|
|
20230927,120400,41125852,732,732,732,732,0
|
|
20230927,120300,41125852,732,732,732,732,0
|
|
20230927,120200,41125852,732,732,732,732,0
|
|
20230927,120100,41125852,732,732,732,732,0
|
|
20230927,120000,41125852,732,732,732,732,0
|
|
20230927,115900,41125852,732,732,732,732,1
|
|
20230927,115800,41125120,726,726,726,726,0
|
|
20230927,115700,41125120,726,726,726,726,0
|
|
20230927,115600,41125120,726,726,726,726,0
|
|
20230927,115500,41125120,726,726,726,726,0
|
|
20230927,115400,41125120,726,726,726,726,0
|
|
20230927,115300,41125120,726,726,726,726,1000
|
|
20230927,115200,40399120,726,726,726,726,0
|
|
20230927,115100,40399120,726,726,726,726,0
|
|
20230927,115000,40399120,726,728,728,726,500
|
|
20230927,114900,40035800,728,728,728,728,0
|
|
20230927,114800,40035800,728,728,728,728,0
|
|
20230927,114700,40035800,728,728,728,728,0
|
|
20230927,114600,40035800,728,728,728,728,0
|
|
20230927,114500,40035800,728,728,728,728,0
|
|
20230927,114400,40035800,728,728,728,728,0
|
|
20230927,114300,40035800,728,729,729,728,40
|
|
20230927,114200,40006679,728,728,728,728,0
|
|
20230927,114100,40006679,728,728,728,728,0
|
|
20230927,114000,40006679,728,728,728,728,300
|
|
20230927,113900,39788279,728,728,728,728,0
|
|
20230927,113800,39788279,728,728,728,728,0
|
|
20230927,113700,39788279,728,728,728,728,200
|
|
20230927,113600,39642679,730,730,730,730,0
|
|
20230927,113500,39642679,730,730,730,730,1399
|
|
20230927,113400,38621409,728,728,728,728,0
|
|
20230927,113300,38621409,728,728,728,728,0
|
|
20230927,113200,38621409,728,728,728,728,0
|
|
20230927,113100,38621409,728,728,728,728,0
|
|
20230927,113000,38621409,728,728,728,728,0
|
|
20230927,112900,38621409,728,729,729,728,3343
|
|
20230927,112800,36187605,729,729,729,729,699
|
|
20230927,112700,35678034,729,729,729,729,1
|
|
20230927,112600,35677305,729,729,729,729,40
|
|
20230927,112500,35648145,728,728,728,728,0
|
|
20230927,112400,35648145,728,728,728,728,0
|
|
20230927,112300,35648145,728,728,728,728,0
|
|
20230927,112200,35648145,728,728,728,728,0
|
|
20230927,112100,35648145,728,729,729,728,249
|
|
20230927,112000,35466773,730,730,730,730,15
|
|
20230927,111900,35455823,730,729,730,729,102
|
|
20230927,111800,35381463,728,728,728,728,0
|
|
20230927,111700,35381463,728,728,728,728,0
|
|
20230927,111600,35381463,728,728,728,728,1442
|
|
20230927,111500,34331687,729,729,729,729,0
|
|
20230927,111400,34331687,729,729,729,729,2000
|
|
20230927,111300,32873687,729,731,731,729,8721
|
|
20230927,111200,26507655,731,731,731,731,0
|
|
20230927,111100,26507655,731,731,731,731,0
|
|
20230927,111000,26507655,731,731,731,731,10
|
|
20230927,110900,26500345,730,730,730,730,626
|
|
20230927,110800,26043365,730,730,730,730,0
|
|
20230927,110700,26043365,730,730,730,730,3000
|
|
20230927,110600,23853365,730,730,730,730,1
|
|
20230927,110500,23852635,732,732,732,732,0
|
|
20230927,110400,23852635,732,732,732,732,0
|
|
20230927,110300,23852635,732,732,732,732,1
|
|
20230927,110200,23851903,730,730,730,730,2000
|
|
20230927,110100,22391903,731,731,731,731,0
|
|
20230927,110000,22391903,731,731,731,731,165
|
|
20230927,105900,22271288,731,731,731,731,10
|
|
20230927,105800,22263978,732,732,732,732,0
|
|
20230927,105700,22263978,732,732,732,732,0
|
|
20230927,105600,22263978,732,732,732,732,10
|
|
20230927,105500,22256658,733,732,733,732,36
|
|
20230927,105400,22230295,733,733,733,733,0
|
|
20230927,105300,22230295,733,731,733,731,5682
|
|
20230927,105200,18068491,729,729,729,729,0
|
|
20230927,105100,18068491,729,729,729,729,0
|
|
20230927,105000,18068491,729,729,729,729,0
|
|
20230927,104900,18068491,729,729,729,729,0
|
|
20230927,104800,18068491,729,729,729,729,0
|
|
20230927,104700,18068491,729,729,729,729,111
|
|
20230927,104600,17987572,730,730,730,730,159
|
|
20230927,104500,17871502,732,732,732,732,278
|
|
20230927,104400,17668006,732,732,732,732,1367
|
|
20230927,104300,16667362,731,731,731,731,400
|
|
20230927,104200,16374962,731,731,731,731,0
|
|
20230927,104100,16374962,731,731,731,731,0
|
|
20230927,104000,16374962,731,731,731,731,0
|
|
20230927,103900,16374962,731,731,731,730,52
|
|
20230927,103800,16336951,730,730,730,730,0
|
|
20230927,103700,16336951,730,730,730,730,0
|
|
20230927,103600,16336951,730,732,732,730,13
|
|
20230927,103500,16327458,733,733,733,733,3429
|
|
20230927,103400,13814001,729,729,729,729,0
|
|
20230927,103300,13814001,729,729,729,729,15
|
|
20230927,103200,13803066,730,731,731,730,213
|
|
20230927,103100,13647575,731,731,731,731,100
|
|
20230927,103000,13574475,731,733,733,731,4253
|
|
20230927,102900,10457162,734,735,735,733,53
|
|
20230927,102800,10418251,735,734,735,734,40
|
|
20230927,102700,10388861,733,735,735,733,1131
|
|
20230927,102600,9559608,736,739,739,736,166
|
|
20230927,102500,9437092,739,739,739,739,2
|
|
20230927,102400,9435614,739,739,739,739,0
|
|
20230927,102300,9435614,739,739,739,739,10
|
|
20230927,102200,9428224,737,737,737,737,1
|
|
20230927,102100,9427487,741,741,741,741,0
|
|
20230927,102000,9427487,741,736,741,736,57
|
|
20230927,101900,9385355,740,736,740,734,30
|
|
20230927,101800,9363311,736,739,741,734,157
|
|
20230927,101700,9247290,739,739,739,739,1
|
|
20230927,101600,9246551,737,737,737,737,0
|
|
20230927,101500,9246551,737,737,737,737,0
|
|
20230927,101400,9246551,737,737,737,737,0
|
|
20230927,101300,9246551,737,737,737,737,0
|
|
20230927,101200,9246551,737,739,739,737,14
|
|
20230927,101100,9236215,740,740,740,738,508
|
|
20230927,101000,8860309,740,738,740,738,73
|
|
20230927,100900,8806345,738,737,738,737,500
|
|
20230927,100800,8437605,736,736,736,736,0
|
|
20230927,100700,8437605,736,736,736,736,0
|
|
20230927,100600,8437605,736,736,736,736,0
|
|
20230927,100500,8437605,736,735,736,735,20
|
|
20230927,100400,8422895,734,734,734,734,0
|
|
20230927,100300,8422895,734,735,735,734,20
|
|
20230927,100200,8408205,736,736,736,736,3
|
|
20230927,100100,8405997,736,736,736,736,10
|
|
20230927,100000,8398637,735,735,735,735,10
|
|
20230927,095900,8391287,736,736,736,736,0
|
|
20230927,095800,8391287,736,736,736,736,100
|
|
20230927,095700,8317687,735,735,735,735,0
|
|
20230927,095600,8317687,735,735,735,735,0
|
|
20230927,095500,8317687,735,735,735,735,0
|
|
20230927,095400,8317687,735,735,735,735,0
|
|
20230927,095300,8317687,735,735,735,735,0
|
|
20230927,095200,8317687,735,735,735,735,0
|
|
20230927,095100,8317687,735,735,735,735,707
|
|
20230927,095000,7798042,735,734,735,734,195
|
|
20230927,094900,7654721,730,730,730,730,0
|
|
20230927,094800,7654721,730,730,730,730,0
|
|
20230927,094700,7654721,730,730,730,730,200
|
|
20230927,094600,7508721,730,734,734,730,105
|
|
20230927,094500,7431960,735,735,735,735,0
|
|
20230927,094400,7431960,735,734,735,734,16
|
|
20230927,094300,7420215,732,732,732,732,407
|
|
20230927,094200,7122291,732,732,732,732,1
|
|
20230927,094100,7121559,733,733,733,733,1
|
|
20230927,094000,7120826,734,734,734,734,91
|
|
20230927,093900,7054032,734,734,734,734,0
|
|
20230927,093800,7054032,734,734,734,734,1
|
|
20230927,093700,7053298,735,734,735,734,8
|
|
20230927,093600,7047421,734,732,734,728,46
|
|
20230927,093500,7013853,733,734,734,733,45
|
|
20230927,093400,6980848,735,735,735,735,0
|
|
20230927,093300,6980848,735,735,735,735,0
|
|
20230927,093200,6980848,735,735,735,735,0
|
|
20230927,093100,6980848,735,735,735,735,1
|
|
20230927,093000,6980113,734,734,734,734,11
|
|
20230927,092900,6972039,734,731,734,731,200
|
|
20230927,092800,6825592,727,727,727,727,0
|
|
20230927,092700,6825592,727,730,730,727,405
|
|
20230927,092600,6530684,732,732,732,732,1
|
|
20230927,092500,6529952,731,731,731,731,0
|
|
20230927,092400,6529952,731,731,731,731,63
|
|
20230927,092300,6483899,731,731,731,731,0
|
|
20230927,092200,6483899,731,731,731,731,0
|
|
20230927,092100,6483899,731,731,731,731,500
|
|
20230927,092000,6118399,735,735,735,735,451
|
|
20230927,091900,5786914,735,735,735,735,10
|
|
20230927,091800,5779564,735,735,735,735,100
|
|
20230927,091700,5706064,731,731,731,731,265
|
|
20230927,091600,5512349,731,731,731,731,136
|
|
20230927,091500,5412933,731,731,731,731,0
|
|
20230927,091400,5412933,731,729,731,729,141
|
|
20230927,091300,5309962,730,731,731,730,470
|
|
20230927,091200,4966664,731,731,731,731,25
|
|
20230927,091100,4948389,731,737,737,730,1587
|
|
20230927,091000,3786550,738,738,738,738,0
|
|
20230927,090900,3786550,738,738,738,738,1
|
|
20230927,090800,3785812,739,739,739,739,0
|
|
20230927,090700,3785812,739,739,739,739,0
|
|
20230927,090600,3785812,739,739,739,739,0
|
|
20230927,090500,3785812,739,739,739,739,200
|
|
20230927,090400,3638012,742,734,744,734,4026
|
|
20230927,090300,670004,733,733,733,733,903
|
|
20230927,090200,8105,735,735,735,735,1
|
|
20230927,090100,7370,737,737,737,737,5
|
|
20230927,090000,3685,737,737,737,737,5
|