593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185000,95508101,822,822,822,822,1642
|
|
20230906,184900,95508101,822,822,822,822,0
|
|
20230906,184800,95508101,822,822,822,822,0
|
|
20230906,184700,95508101,822,822,822,822,0
|
|
20230906,184600,95508101,822,822,822,822,0
|
|
20230906,184500,95508101,822,822,822,822,0
|
|
20230906,184400,95508101,822,822,822,822,0
|
|
20230906,184300,95508101,822,822,822,822,0
|
|
20230906,184200,95508101,822,822,822,822,0
|
|
20230906,184100,95508101,822,822,822,822,0
|
|
20230906,184000,95508101,822,822,822,822,0
|
|
20230906,183900,95508101,822,822,822,822,0
|
|
20230906,183800,95508101,822,822,822,822,0
|
|
20230906,183700,95508101,822,822,822,822,0
|
|
20230906,183600,95508101,822,822,822,822,0
|
|
20230906,183500,95508101,822,822,822,822,0
|
|
20230906,183400,95508101,822,822,822,822,0
|
|
20230906,183300,95508101,822,822,822,822,0
|
|
20230906,183200,95508101,822,822,822,822,0
|
|
20230906,183100,95508101,822,822,822,822,0
|
|
20230906,183000,95508101,822,822,822,822,0
|
|
20230906,182900,95508101,822,822,822,822,0
|
|
20230906,182800,95508101,822,822,822,822,0
|
|
20230906,182700,95508101,822,822,822,822,0
|
|
20230906,182600,95508101,822,822,822,822,0
|
|
20230906,182500,95508101,822,822,822,822,0
|
|
20230906,182400,95508101,822,822,822,822,0
|
|
20230906,182300,95508101,822,822,822,822,0
|
|
20230906,182200,95508101,822,822,822,822,0
|
|
20230906,182100,95508101,822,822,822,822,0
|
|
20230906,182000,95508101,822,822,822,822,1642
|
|
20230906,181900,95508101,822,822,822,822,0
|
|
20230906,181800,95508101,822,822,822,822,0
|
|
20230906,181700,95508101,822,822,822,822,0
|
|
20230906,181600,95508101,822,822,822,822,0
|
|
20230906,181500,95508101,822,822,822,822,0
|
|
20230906,181400,95508101,822,822,822,822,0
|
|
20230906,181300,95508101,822,822,822,822,0
|
|
20230906,181200,95508101,822,822,822,822,0
|
|
20230906,181100,95508101,822,822,822,822,0
|
|
20230906,181000,95508101,822,822,822,822,0
|
|
20230906,180900,95508101,822,822,822,822,0
|
|
20230906,180800,95508101,822,822,822,822,0
|
|
20230906,180700,95508101,822,822,822,822,0
|
|
20230906,180600,95508101,822,822,822,822,0
|
|
20230906,180500,95508101,822,822,822,822,0
|
|
20230906,180400,95508101,822,822,822,822,0
|
|
20230906,180300,95508101,822,822,822,822,0
|
|
20230906,180200,95508101,822,822,822,822,0
|
|
20230906,180100,95508101,822,822,822,822,0
|
|
20230906,180000,95508101,822,822,822,822,0
|
|
20230906,175900,95508101,822,822,822,822,0
|
|
20230906,175800,95508101,822,822,822,822,0
|
|
20230906,175700,95508101,822,822,822,822,0
|
|
20230906,175600,95508101,822,822,822,822,0
|
|
20230906,175500,95508101,822,822,822,822,0
|
|
20230906,175400,95508101,822,822,822,822,0
|
|
20230906,175300,95508101,822,822,822,822,0
|
|
20230906,175200,95508101,822,822,822,822,0
|
|
20230906,175100,95508101,822,822,822,822,0
|
|
20230906,175000,95508101,822,822,822,822,1642
|
|
20230906,174900,95508101,822,822,822,822,0
|
|
20230906,174800,95508101,822,822,822,822,0
|
|
20230906,174700,95508101,822,822,822,822,0
|
|
20230906,174600,95508101,822,822,822,822,0
|
|
20230906,174500,95508101,822,822,822,822,0
|
|
20230906,174400,95508101,822,822,822,822,0
|
|
20230906,174300,95508101,822,822,822,822,0
|
|
20230906,174200,95508101,822,822,822,822,0
|
|
20230906,174100,95508101,822,822,822,822,0
|
|
20230906,174000,95508101,822,822,822,822,0
|
|
20230906,173900,95508101,822,822,822,822,0
|
|
20230906,173800,95508101,822,822,822,822,0
|
|
20230906,173700,95508101,822,822,822,822,0
|
|
20230906,173600,95508101,822,822,822,822,0
|
|
20230906,173500,95508101,822,822,822,822,0
|
|
20230906,173400,95508101,822,822,822,822,0
|
|
20230906,173300,95508101,822,822,822,822,0
|
|
20230906,173200,95508101,822,822,822,822,0
|
|
20230906,173100,95508101,822,822,822,822,0
|
|
20230906,173000,95508101,822,822,822,822,0
|
|
20230906,172900,95508101,822,822,822,822,0
|
|
20230906,172800,95508101,822,822,822,822,0
|
|
20230906,172700,95508101,822,822,822,822,0
|
|
20230906,172600,95508101,822,822,822,822,0
|
|
20230906,172500,95508101,822,822,822,822,0
|
|
20230906,172400,95508101,822,822,822,822,0
|
|
20230906,172300,95508101,822,822,822,822,0
|
|
20230906,172200,95508101,822,822,822,822,0
|
|
20230906,172100,95508101,822,822,822,822,0
|
|
20230906,172000,95508101,822,822,822,822,1642
|
|
20230906,171900,95508101,822,822,822,822,0
|
|
20230906,171800,95508101,822,822,822,822,0
|
|
20230906,171700,95508101,822,822,822,822,0
|
|
20230906,171600,95508101,822,822,822,822,0
|
|
20230906,171500,95508101,822,822,822,822,0
|
|
20230906,171400,95508101,822,822,822,822,0
|
|
20230906,171300,95508101,822,822,822,822,0
|
|
20230906,171200,95508101,822,822,822,822,0
|
|
20230906,171100,95508101,822,822,822,822,0
|
|
20230906,171000,95508101,822,822,822,822,0
|
|
20230906,170900,95508101,822,822,822,822,0
|
|
20230906,170800,95508101,822,822,822,822,0
|
|
20230906,170700,95508101,822,822,822,822,0
|
|
20230906,170600,95508101,822,822,822,822,0
|
|
20230906,170500,95508101,822,822,822,822,0
|
|
20230906,170400,95508101,822,822,822,822,0
|
|
20230906,170300,95508101,822,822,822,822,0
|
|
20230906,170200,95508101,822,822,822,822,0
|
|
20230906,170100,95508101,822,822,822,822,0
|
|
20230906,170000,95508101,822,822,822,822,0
|
|
20230906,165900,95508101,822,822,822,822,0
|
|
20230906,165800,95508101,822,822,822,822,0
|
|
20230906,165700,95508101,822,822,822,822,0
|
|
20230906,165600,95508101,822,822,822,822,0
|
|
20230906,165500,95508101,822,822,822,822,0
|
|
20230906,165400,95508101,822,822,822,822,0
|
|
20230906,165300,95508101,822,822,822,822,0
|
|
20230906,165200,95508101,822,822,822,822,0
|
|
20230906,165100,95508101,822,822,822,822,0
|
|
20230906,165000,95508101,822,822,822,822,1642
|
|
20230906,164900,95508101,822,822,822,822,0
|
|
20230906,164800,95508101,822,822,822,822,0
|
|
20230906,164700,95508101,822,822,822,822,0
|
|
20230906,164600,95508101,822,822,822,822,0
|
|
20230906,164500,95508101,822,822,822,822,0
|
|
20230906,164400,95508101,822,822,822,822,0
|
|
20230906,164300,95508101,822,822,822,822,0
|
|
20230906,164200,95508101,822,822,822,822,0
|
|
20230906,164100,95508101,822,822,822,822,0
|
|
20230906,164000,95508101,822,822,822,822,0
|
|
20230906,163900,95508101,822,822,822,822,0
|
|
20230906,163800,95508101,822,822,822,822,0
|
|
20230906,163700,95508101,822,822,822,822,0
|
|
20230906,163600,95508101,822,822,822,822,0
|
|
20230906,163500,95508101,822,822,822,822,0
|
|
20230906,163400,95508101,822,822,822,822,0
|
|
20230906,163300,95508101,822,822,822,822,0
|
|
20230906,163200,95508101,822,822,822,822,0
|
|
20230906,163100,95508101,822,822,822,822,0
|
|
20230906,163000,95508101,822,822,822,822,0
|
|
20230906,162900,95508101,822,822,822,822,0
|
|
20230906,162800,95508101,822,822,822,822,0
|
|
20230906,162700,95508101,822,822,822,822,0
|
|
20230906,162600,95508101,822,822,822,822,0
|
|
20230906,162500,95508101,822,822,822,822,0
|
|
20230906,162400,95508101,822,822,822,822,0
|
|
20230906,162300,95508101,822,822,822,822,0
|
|
20230906,162200,95508101,822,822,822,822,0
|
|
20230906,162100,95508101,822,822,822,822,0
|
|
20230906,162000,95508101,822,822,822,822,1642
|
|
20230906,161900,95508101,822,822,822,822,0
|
|
20230906,161800,95508101,822,822,822,822,0
|
|
20230906,161700,95508101,822,822,822,822,0
|
|
20230906,161600,95508101,822,822,822,822,0
|
|
20230906,161500,95508101,822,822,822,822,0
|
|
20230906,161400,95508101,822,822,822,822,0
|
|
20230906,161300,95508101,822,822,822,822,0
|
|
20230906,161200,95508101,822,822,822,822,0
|
|
20230906,161100,95508101,822,822,822,822,0
|
|
20230906,161000,95508101,822,822,822,822,0
|
|
20230906,160900,95508101,822,822,822,822,0
|
|
20230906,160800,95508101,822,822,822,822,0
|
|
20230906,160700,95508101,822,822,822,822,0
|
|
20230906,160600,95508101,822,822,822,822,0
|
|
20230906,160500,95508101,822,822,822,822,0
|
|
20230906,160400,95508101,822,822,822,822,0
|
|
20230906,160300,95508101,822,822,822,822,0
|
|
20230906,160200,95508101,822,822,822,822,0
|
|
20230906,160100,95508101,822,822,822,822,0
|
|
20230906,160000,95508101,822,822,822,822,0
|
|
20230906,155900,95508101,822,822,822,822,0
|
|
20230906,155800,95508101,822,822,822,822,0
|
|
20230906,155700,95508101,822,822,822,822,0
|
|
20230906,155600,95508101,822,822,822,822,0
|
|
20230906,155500,95508101,822,822,822,822,0
|
|
20230906,155400,95508101,822,822,822,822,0
|
|
20230906,155300,95508101,822,822,822,822,0
|
|
20230906,155200,95508101,822,822,822,822,0
|
|
20230906,155100,95508101,822,822,822,822,0
|
|
20230906,155000,95508101,822,822,822,822,1642
|
|
20230906,154900,95508101,822,822,822,822,0
|
|
20230906,154800,95508101,822,822,822,822,0
|
|
20230906,154700,95508101,822,822,822,822,0
|
|
20230906,154600,95508101,822,822,822,822,0
|
|
20230906,154500,95508101,822,822,822,822,0
|
|
20230906,154400,95508101,822,822,822,822,0
|
|
20230906,154300,95508101,822,822,822,822,0
|
|
20230906,154200,95508101,822,822,822,822,0
|
|
20230906,154100,95508101,822,822,822,822,0
|
|
20230906,154000,95508101,822,822,822,822,0
|
|
20230906,153900,95508101,822,822,822,822,0
|
|
20230906,153800,95508101,822,822,822,822,0
|
|
20230906,153700,95508101,822,822,822,822,0
|
|
20230906,153600,95508101,822,822,822,822,0
|
|
20230906,153500,95508101,822,822,822,822,0
|
|
20230906,153400,95508101,822,822,822,822,0
|
|
20230906,153300,95508101,822,822,822,822,0
|
|
20230906,153200,95508101,822,822,822,822,0
|
|
20230906,153100,95508101,822,822,822,822,0
|
|
20230906,153000,95508101,822,822,822,822,1642
|
|
20230906,152900,94158377,822,822,822,822,0
|
|
20230906,152800,94158377,822,822,822,822,0
|
|
20230906,152700,94158377,822,822,822,822,0
|
|
20230906,152600,94158377,822,822,822,822,0
|
|
20230906,152500,94158377,822,822,822,822,0
|
|
20230906,152400,94158377,822,822,822,822,0
|
|
20230906,152300,94158377,822,822,822,822,0
|
|
20230906,152200,94158377,822,822,822,822,0
|
|
20230906,152100,94158377,822,822,822,822,0
|
|
20230906,152000,94158377,822,822,822,822,0
|
|
20230906,151900,94158377,822,822,822,822,18
|
|
20230906,151800,94143581,822,822,822,822,0
|
|
20230906,151700,94143581,822,822,822,822,9
|
|
20230906,151600,94136183,820,820,820,820,0
|
|
20230906,151500,94136183,820,820,820,820,22
|
|
20230906,151400,94118143,820,818,820,818,778
|
|
20230906,151300,93480960,818,818,818,818,194
|
|
20230906,151200,93322268,818,818,818,818,2
|
|
20230906,151100,93320632,818,819,819,818,4211
|
|
20230906,151000,89875929,819,819,819,819,0
|
|
20230906,150900,89875929,819,819,819,819,1
|
|
20230906,150800,89875110,823,823,823,823,0
|
|
20230906,150700,89875110,823,823,823,823,0
|
|
20230906,150600,89875110,823,823,823,823,0
|
|
20230906,150500,89875110,823,823,823,823,0
|
|
20230906,150400,89875110,823,823,823,823,0
|
|
20230906,150300,89875110,823,822,823,822,700
|
|
20230906,150200,89299036,823,823,823,823,0
|
|
20230906,150100,89299036,823,823,823,823,0
|
|
20230906,150000,89299036,823,823,823,823,0
|
|
20230906,145900,89299036,823,823,823,823,0
|
|
20230906,145800,89299036,823,823,823,823,0
|
|
20230906,145700,89299036,823,823,823,823,0
|
|
20230906,145600,89299036,823,823,823,823,0
|
|
20230906,145500,89299036,823,823,823,823,0
|
|
20230906,145400,89299036,823,823,823,823,0
|
|
20230906,145300,89299036,823,823,823,823,0
|
|
20230906,145200,89299036,823,817,823,817,76
|
|
20230906,145100,89236503,823,819,823,817,6611
|
|
20230906,145000,83829109,819,819,819,819,668
|
|
20230906,144900,83282017,821,821,821,821,1
|
|
20230906,144800,83281196,821,821,821,821,0
|
|
20230906,144700,83281196,821,821,821,821,0
|
|
20230906,144600,83281196,821,821,821,821,1
|
|
20230906,144500,83280375,823,823,823,823,0
|
|
20230906,144400,83280375,823,823,823,823,0
|
|
20230906,144300,83280375,823,823,823,823,0
|
|
20230906,144200,83280375,823,820,823,820,2000
|
|
20230906,144100,81635839,819,822,822,819,7283
|
|
20230906,144000,75660079,823,823,823,823,0
|
|
20230906,143900,75660079,823,823,823,823,20
|
|
20230906,143800,75643619,822,822,822,822,0
|
|
20230906,143700,75643619,822,822,822,822,0
|
|
20230906,143600,75643619,822,822,822,822,200
|
|
20230906,143500,75479219,823,823,823,823,0
|
|
20230906,143400,75479219,823,823,823,823,1
|
|
20230906,143300,75478396,822,822,822,822,0
|
|
20230906,143200,75478396,822,822,822,822,251
|
|
20230906,143100,75272074,822,822,822,822,0
|
|
20230906,143000,75272074,822,822,822,822,69
|
|
20230906,142900,75215356,822,822,822,822,0
|
|
20230906,142800,75215356,822,822,822,822,0
|
|
20230906,142700,75215356,822,822,822,822,37
|
|
20230906,142600,75184942,822,822,822,822,0
|
|
20230906,142500,75184942,822,822,822,822,69
|
|
20230906,142400,75128224,822,823,823,822,428
|
|
20230906,142300,74775981,823,823,823,823,1
|
|
20230906,142200,74775158,823,823,823,823,0
|
|
20230906,142100,74775158,823,822,823,822,4831
|
|
20230906,142000,70804004,822,822,822,822,0
|
|
20230906,141900,70804004,822,822,822,822,0
|
|
20230906,141800,70804004,822,822,822,822,10
|
|
20230906,141700,70795784,822,822,822,822,0
|
|
20230906,141600,70795784,822,822,822,822,1
|
|
20230906,141500,70794962,822,822,822,822,0
|
|
20230906,141400,70794962,822,822,822,822,0
|
|
20230906,141300,70794962,822,821,822,821,3500
|
|
20230906,141200,67919962,821,821,821,821,0
|
|
20230906,141100,67919962,821,821,821,821,3
|
|
20230906,141000,67917499,821,822,822,821,82
|
|
20230906,140900,67850116,822,822,822,822,19
|
|
20230906,140800,67834498,822,823,823,822,518
|
|
20230906,140700,67408202,822,822,822,822,2
|
|
20230906,140600,67406558,821,821,821,821,0
|
|
20230906,140500,67406558,821,821,821,821,69
|
|
20230906,140400,67349909,821,821,821,821,0
|
|
20230906,140300,67349909,821,821,821,821,0
|
|
20230906,140200,67349909,821,821,821,821,0
|
|
20230906,140100,67349909,821,821,821,821,0
|
|
20230906,140000,67349909,821,821,821,821,69
|
|
20230906,135900,67293260,821,821,821,821,1
|
|
20230906,135800,67292439,821,821,821,821,0
|
|
20230906,135700,67292439,821,821,821,821,2
|
|
20230906,135600,67290797,821,821,821,821,0
|
|
20230906,135500,67290797,821,821,821,821,69
|
|
20230906,135400,67234148,821,821,821,821,0
|
|
20230906,135300,67234148,821,821,821,821,0
|
|
20230906,135200,67234148,821,821,821,821,1
|
|
20230906,135100,67233327,821,821,821,821,0
|
|
20230906,135000,67233327,821,821,821,821,69
|
|
20230906,134900,67176678,821,821,821,821,0
|
|
20230906,134800,67176678,821,821,821,821,0
|
|
20230906,134700,67176678,821,821,821,821,0
|
|
20230906,134600,67176678,821,821,821,821,32
|
|
20230906,134500,67150406,821,821,821,821,4300
|
|
20230906,134400,63620106,821,821,821,821,133
|
|
20230906,134300,63510913,822,822,822,822,0
|
|
20230906,134200,63510913,822,822,822,822,1000
|
|
20230906,134100,62688913,822,822,822,822,0
|
|
20230906,134000,62688913,822,822,822,822,490
|
|
20230906,133900,62286133,823,823,823,823,128
|
|
20230906,133800,62180789,825,825,825,825,0
|
|
20230906,133700,62180789,825,825,825,825,0
|
|
20230906,133600,62180789,825,825,825,825,32
|
|
20230906,133500,62154389,825,825,825,825,0
|
|
20230906,133400,62154389,825,825,825,825,0
|
|
20230906,133300,62154389,825,825,825,825,1
|
|
20230906,133200,62153564,825,825,825,825,0
|
|
20230906,133100,62153564,825,825,825,825,0
|
|
20230906,133000,62153564,825,825,825,825,0
|
|
20230906,132900,62153564,825,825,825,825,200
|
|
20230906,132800,61988564,825,825,825,825,0
|
|
20230906,132700,61988564,825,825,825,825,20
|
|
20230906,132600,61972064,823,823,823,823,0
|
|
20230906,132500,61972064,823,823,823,823,469
|
|
20230906,132400,61586077,823,823,823,823,0
|
|
20230906,132300,61586077,823,823,823,823,0
|
|
20230906,132200,61586077,823,823,823,823,0
|
|
20230906,132100,61586077,823,823,823,823,0
|
|
20230906,132000,61586077,823,823,823,823,69
|
|
20230906,131900,61529290,823,823,823,823,0
|
|
20230906,131800,61529290,823,824,824,823,470
|
|
20230906,131700,61142412,824,823,824,823,73
|
|
20230906,131600,61082329,822,822,822,822,0
|
|
20230906,131500,61082329,822,822,822,822,190
|
|
20230906,131400,60926149,823,823,823,823,0
|
|
20230906,131300,60926149,823,823,823,823,0
|
|
20230906,131200,60926149,823,823,823,823,521
|
|
20230906,131100,60497366,824,824,824,824,0
|
|
20230906,131000,60497366,824,824,824,824,0
|
|
20230906,130900,60497366,824,824,824,824,0
|
|
20230906,130800,60497366,824,824,824,824,0
|
|
20230906,130700,60497366,824,824,824,824,0
|
|
20230906,130600,60497366,824,824,824,824,0
|
|
20230906,130500,60497366,824,824,824,824,3
|
|
20230906,130400,60494894,825,825,825,825,0
|
|
20230906,130300,60494894,825,825,825,825,0
|
|
20230906,130200,60494894,825,825,825,825,0
|
|
20230906,130100,60494894,825,825,825,825,0
|
|
20230906,130000,60494894,825,825,825,825,0
|
|
20230906,125900,60494894,825,825,825,825,0
|
|
20230906,125800,60494894,825,825,825,825,0
|
|
20230906,125700,60494894,825,825,825,825,0
|
|
20230906,125600,60494894,825,825,825,825,0
|
|
20230906,125500,60494894,825,825,825,825,0
|
|
20230906,125400,60494894,825,825,825,825,0
|
|
20230906,125300,60494894,825,825,825,825,1004
|
|
20230906,125200,59666594,826,826,826,826,0
|
|
20230906,125100,59666594,826,826,826,826,0
|
|
20230906,125000,59666594,826,826,826,826,0
|
|
20230906,124900,59666594,826,826,826,826,0
|
|
20230906,124800,59666594,826,826,826,826,0
|
|
20230906,124700,59666594,826,826,826,826,0
|
|
20230906,124600,59666594,826,826,826,826,0
|
|
20230906,124500,59666594,826,826,826,826,0
|
|
20230906,124400,59666594,826,824,826,822,258
|
|
20230906,124300,59454495,824,824,824,824,1
|
|
20230906,124200,59453671,822,822,822,822,0
|
|
20230906,124100,59453671,822,822,822,822,0
|
|
20230906,124000,59453671,822,822,822,822,70
|
|
20230906,123900,59396131,822,822,822,822,0
|
|
20230906,123800,59396131,822,822,822,822,815
|
|
20230906,123700,58726201,820,822,822,820,2000
|
|
20230906,123600,57085572,826,822,826,822,5131
|
|
20230906,123500,52867886,821,822,822,821,3070
|
|
20230906,123400,50347344,822,822,822,822,0
|
|
20230906,123300,50347344,822,826,826,822,1120
|
|
20230906,123200,49425894,826,826,826,826,0
|
|
20230906,123100,49425894,826,826,826,826,1
|
|
20230906,123000,49425068,826,826,826,826,0
|
|
20230906,122900,49425068,826,826,826,826,0
|
|
20230906,122800,49425068,826,826,826,826,0
|
|
20230906,122700,49425068,826,826,826,826,0
|
|
20230906,122600,49425068,826,826,826,826,0
|
|
20230906,122500,49425068,826,826,826,826,1
|
|
20230906,122400,49424242,826,826,826,826,0
|
|
20230906,122300,49424242,826,826,826,826,0
|
|
20230906,122200,49424242,826,825,826,824,3238
|
|
20230906,122100,46755067,828,828,828,828,0
|
|
20230906,122000,46755067,828,828,828,828,0
|
|
20230906,121900,46755067,828,828,828,828,0
|
|
20230906,121800,46755067,828,828,828,828,0
|
|
20230906,121700,46755067,828,826,828,826,299
|
|
20230906,121600,46508091,826,828,828,826,7702
|
|
20230906,121500,40143741,830,830,830,830,0
|
|
20230906,121400,40143741,830,830,830,830,0
|
|
20230906,121300,40143741,830,830,830,830,13
|
|
20230906,121200,40132951,828,828,828,828,0
|
|
20230906,121100,40132951,828,828,828,828,0
|
|
20230906,121000,40132951,828,828,828,828,16
|
|
20230906,120900,40119703,830,830,830,830,0
|
|
20230906,120800,40119703,830,830,830,830,0
|
|
20230906,120700,40119703,830,830,830,830,0
|
|
20230906,120600,40119703,830,830,830,830,0
|
|
20230906,120500,40119703,830,830,830,830,0
|
|
20230906,120400,40119703,830,830,830,830,0
|
|
20230906,120300,40119703,830,830,830,830,0
|
|
20230906,120200,40119703,830,828,830,828,701
|
|
20230906,120100,39539273,830,830,830,830,460
|
|
20230906,120000,39157473,830,828,830,828,71
|
|
20230906,115900,39098683,828,828,828,828,0
|
|
20230906,115800,39098683,828,828,828,828,0
|
|
20230906,115700,39098683,828,828,828,828,1696
|
|
20230906,115600,37694395,828,828,828,828,0
|
|
20230906,115500,37694395,828,828,828,828,0
|
|
20230906,115400,37694395,828,828,828,828,0
|
|
20230906,115300,37694395,828,828,828,828,0
|
|
20230906,115200,37694395,828,828,828,828,0
|
|
20230906,115100,37694395,828,827,828,827,455
|
|
20230906,115000,37318109,827,827,827,827,70
|
|
20230906,114900,37260219,827,827,827,827,0
|
|
20230906,114800,37260219,827,827,827,827,0
|
|
20230906,114700,37260219,827,827,827,827,0
|
|
20230906,114600,37260219,827,827,827,827,1
|
|
20230906,114500,37259392,827,827,827,827,70
|
|
20230906,114400,37201502,827,827,827,827,184
|
|
20230906,114300,37049334,828,828,828,828,0
|
|
20230906,114200,37049334,828,828,828,828,0
|
|
20230906,114100,37049334,828,828,828,828,0
|
|
20230906,114000,37049334,828,828,828,828,474
|
|
20230906,113900,36656862,830,830,830,830,5
|
|
20230906,113800,36652712,830,830,830,830,0
|
|
20230906,113700,36652712,830,830,830,830,0
|
|
20230906,113600,36652712,830,830,830,830,0
|
|
20230906,113500,36652712,830,830,830,830,0
|
|
20230906,113400,36652712,830,830,830,830,11
|
|
20230906,113300,36643582,830,830,830,830,0
|
|
20230906,113200,36643582,830,830,830,830,0
|
|
20230906,113100,36643582,830,830,830,830,0
|
|
20230906,113000,36643582,830,830,830,830,0
|
|
20230906,112900,36643582,830,830,830,830,0
|
|
20230906,112800,36643582,830,830,830,830,1
|
|
20230906,112700,36642752,829,829,829,829,0
|
|
20230906,112600,36642752,829,829,829,829,100
|
|
20230906,112500,36559852,829,830,830,829,201
|
|
20230906,112400,36393123,830,830,830,830,0
|
|
20230906,112300,36393123,830,830,830,830,0
|
|
20230906,112200,36393123,830,830,830,830,0
|
|
20230906,112100,36393123,830,830,830,830,0
|
|
20230906,112000,36393123,830,830,830,830,1
|
|
20230906,111900,36392293,830,830,830,830,1
|
|
20230906,111800,36391463,830,830,830,830,0
|
|
20230906,111700,36391463,830,830,830,830,0
|
|
20230906,111600,36391463,830,830,830,830,0
|
|
20230906,111500,36391463,830,830,830,830,1
|
|
20230906,111400,36390633,830,830,830,830,0
|
|
20230906,111300,36390633,830,830,830,830,0
|
|
20230906,111200,36390633,830,830,830,830,0
|
|
20230906,111100,36390633,830,830,830,830,1
|
|
20230906,111000,36389803,830,830,830,830,0
|
|
20230906,110900,36389803,830,830,830,830,5
|
|
20230906,110800,36385653,831,829,831,829,60
|
|
20230906,110700,36335909,829,829,829,829,520
|
|
20230906,110600,35904829,829,829,829,829,1
|
|
20230906,110500,35904000,829,829,829,829,0
|
|
20230906,110400,35904000,829,829,829,829,0
|
|
20230906,110300,35904000,829,829,829,829,1
|
|
20230906,110200,35903171,827,827,827,827,330
|
|
20230906,110100,35630261,827,827,827,827,70
|
|
20230906,110000,35572371,827,827,827,827,0
|
|
20230906,105900,35572371,827,827,827,827,0
|
|
20230906,105800,35572371,827,827,827,827,1100
|
|
20230906,105700,34662671,827,828,828,827,493
|
|
20230906,105600,34254860,828,828,828,828,0
|
|
20230906,105500,34254860,828,828,828,828,1
|
|
20230906,105400,34254032,831,831,831,828,3
|
|
20230906,105300,34251542,831,831,831,831,0
|
|
20230906,105200,34251542,831,831,831,831,1300
|
|
20230906,105100,33171242,828,831,831,828,368
|
|
20230906,105000,32865437,832,830,832,830,1665
|
|
20230906,104900,31480869,830,830,830,830,580
|
|
20230906,104800,30999469,830,830,830,830,0
|
|
20230906,104700,30999469,830,828,830,828,3000
|
|
20230906,104600,28511810,828,828,828,828,0
|
|
20230906,104500,28511810,828,828,828,828,0
|
|
20230906,104400,28511810,828,828,828,828,0
|
|
20230906,104300,28511810,828,828,828,828,3
|
|
20230906,104200,28509326,828,827,828,827,1484
|
|
20230906,104100,27282057,827,827,827,827,1
|
|
20230906,104000,27281230,825,825,825,825,70
|
|
20230906,103900,27223480,825,827,827,825,2
|
|
20230906,103800,27221828,824,824,824,824,424
|
|
20230906,103700,26872452,824,824,824,824,682
|
|
20230906,103600,26310484,827,827,827,827,0
|
|
20230906,103500,26310484,827,827,827,827,0
|
|
20230906,103400,26310484,827,827,827,827,0
|
|
20230906,103300,26310484,827,827,827,827,0
|
|
20230906,103200,26310484,827,827,827,827,0
|
|
20230906,103100,26310484,827,827,827,827,0
|
|
20230906,103000,26310484,827,827,827,827,50
|
|
20230906,102900,26269134,827,827,827,827,0
|
|
20230906,102800,26269134,827,827,827,827,0
|
|
20230906,102700,26269134,827,827,827,827,10
|
|
20230906,102600,26260864,824,824,824,824,0
|
|
20230906,102500,26260864,824,824,824,824,70
|
|
20230906,102400,26203184,824,827,827,824,1248
|
|
20230906,102300,25174802,827,827,827,827,1
|
|
20230906,102200,25173975,824,827,827,824,1926
|
|
20230906,102100,23586927,827,827,827,827,0
|
|
20230906,102000,23586927,827,827,827,827,0
|
|
20230906,101900,23586927,827,827,827,827,39
|
|
20230906,101800,23554674,826,826,826,826,795
|
|
20230906,101700,22898004,827,827,827,827,0
|
|
20230906,101600,22898004,827,827,827,827,4
|
|
20230906,101500,22894696,827,827,827,827,74
|
|
20230906,101400,22833498,827,827,827,827,23
|
|
20230906,101300,22814477,827,827,827,827,1836
|
|
20230906,101200,21296105,827,827,827,827,617
|
|
20230906,101100,20785846,829,829,829,829,0
|
|
20230906,101000,20785846,829,829,829,829,0
|
|
20230906,100900,20785846,829,829,829,829,0
|
|
20230906,100800,20785846,829,829,829,829,0
|
|
20230906,100700,20785846,829,829,829,829,0
|
|
20230906,100600,20785846,829,829,829,829,1
|
|
20230906,100500,20785017,826,826,826,826,70
|
|
20230906,100400,20727197,826,826,826,826,0
|
|
20230906,100300,20727197,826,826,826,826,0
|
|
20230906,100200,20727197,826,826,826,826,176
|
|
20230906,100100,20581821,829,829,829,829,0
|
|
20230906,100000,20581821,829,829,829,829,0
|
|
20230906,095900,20581821,829,829,829,829,0
|
|
20230906,095800,20581821,829,826,829,826,69
|
|
20230906,095700,20524815,826,826,826,826,0
|
|
20230906,095600,20524815,826,826,826,826,2679
|
|
20230906,095500,18311961,826,826,826,826,188
|
|
20230906,095400,18156673,829,826,829,826,114
|
|
20230906,095300,18062503,826,826,826,826,0
|
|
20230906,095200,18062503,826,826,826,826,500
|
|
20230906,095100,17649503,829,829,829,829,1
|
|
20230906,095000,17648674,830,830,830,830,0
|
|
20230906,094900,17648674,830,830,830,830,0
|
|
20230906,094800,17648674,830,830,830,830,0
|
|
20230906,094700,17648674,830,830,830,830,0
|
|
20230906,094600,17648674,830,830,830,830,1
|
|
20230906,094500,17647844,830,830,830,830,10
|
|
20230906,094400,17639544,830,830,830,830,0
|
|
20230906,094300,17639544,830,830,830,830,1400
|
|
20230906,094200,16477544,828,828,828,828,1
|
|
20230906,094100,16476716,830,830,830,830,0
|
|
20230906,094000,16476716,830,829,830,829,1699
|
|
20230906,093900,15066840,829,829,829,826,135
|
|
20230906,093800,14955322,829,829,829,829,7
|
|
20230906,093700,14949519,829,829,829,829,2
|
|
20230906,093600,14947861,830,830,830,830,18
|
|
20230906,093500,14932921,830,827,830,827,2
|
|
20230906,093400,14931264,830,830,830,830,1
|
|
20230906,093300,14930434,827,827,827,827,1
|
|
20230906,093200,14929607,830,830,830,830,0
|
|
20230906,093100,14929607,830,830,830,830,0
|
|
20230906,093000,14929607,830,830,830,830,0
|
|
20230906,092900,14929607,830,830,830,830,0
|
|
20230906,092800,14929607,830,830,830,830,0
|
|
20230906,092700,14929607,830,830,830,830,0
|
|
20230906,092600,14929607,830,830,830,830,1
|
|
20230906,092500,14928777,831,831,831,831,4
|
|
20230906,092400,14925453,831,827,831,827,354
|
|
20230906,092300,14632675,827,827,827,827,0
|
|
20230906,092200,14632675,827,826,827,826,4
|
|
20230906,092100,14629369,827,827,827,827,154
|
|
20230906,092000,14502011,823,824,827,823,2387
|
|
20230906,091900,12528493,824,822,824,822,1650
|
|
20230906,091800,11170619,818,818,818,818,0
|
|
20230906,091700,11170619,818,818,818,818,430
|
|
20230906,091600,10818879,818,818,818,818,1000
|
|
20230906,091500,10000879,822,822,822,822,1033
|
|
20230906,091400,9151753,822,822,822,822,0
|
|
20230906,091300,9151753,822,822,822,822,5
|
|
20230906,091200,9147643,822,822,822,822,2
|
|
20230906,091100,9145999,823,823,823,823,0
|
|
20230906,091000,9145999,823,823,823,823,1
|
|
20230906,090900,9145176,824,818,824,818,65
|
|
20230906,090800,9091982,823,821,823,821,3699
|
|
20230906,090700,6050804,822,822,822,822,4
|
|
20230906,090600,6047516,818,818,818,818,0
|
|
20230906,090500,6047516,818,818,818,818,976
|
|
20230906,090400,5249148,822,822,822,819,638
|
|
20230906,090300,4726602,822,822,822,822,540
|
|
20230906,090200,4282722,822,822,822,822,21
|
|
20230906,090100,4265460,822,822,822,822,102
|
|
20230906,090000,4181616,818,818,818,818,5112
|