594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185100,129470469,776,776,776,776,12551
|
|
20230925,185000,129470469,776,776,776,776,0
|
|
20230925,184900,129470469,776,776,776,776,0
|
|
20230925,184800,129470469,776,776,776,776,0
|
|
20230925,184700,129470469,776,776,776,776,0
|
|
20230925,184600,129470469,776,776,776,776,0
|
|
20230925,184500,129470469,776,776,776,776,0
|
|
20230925,184400,129470469,776,776,776,776,0
|
|
20230925,184300,129470469,776,776,776,776,0
|
|
20230925,184200,129470469,776,776,776,776,0
|
|
20230925,184100,129470469,776,776,776,776,0
|
|
20230925,184000,129470469,776,776,776,776,0
|
|
20230925,183900,129470469,776,776,776,776,0
|
|
20230925,183800,129470469,776,776,776,776,0
|
|
20230925,183700,129470469,776,776,776,776,0
|
|
20230925,183600,129470469,776,776,776,776,0
|
|
20230925,183500,129470469,776,776,776,776,0
|
|
20230925,183400,129470469,776,776,776,776,0
|
|
20230925,183300,129470469,776,776,776,776,0
|
|
20230925,183200,129470469,776,776,776,776,0
|
|
20230925,183100,129470469,776,776,776,776,0
|
|
20230925,183000,129470469,776,776,776,776,0
|
|
20230925,182900,129470469,776,776,776,776,0
|
|
20230925,182800,129470469,776,776,776,776,0
|
|
20230925,182700,129470469,776,776,776,776,0
|
|
20230925,182600,129470469,776,776,776,776,0
|
|
20230925,182500,129470469,776,776,776,776,0
|
|
20230925,182400,129470469,776,776,776,776,0
|
|
20230925,182300,129470469,776,776,776,776,0
|
|
20230925,182200,129470469,776,776,776,776,0
|
|
20230925,182100,129470469,776,776,776,776,12551
|
|
20230925,182000,129470469,776,776,776,776,0
|
|
20230925,181900,129470469,776,776,776,776,0
|
|
20230925,181800,129470469,776,776,776,776,0
|
|
20230925,181700,129470469,776,776,776,776,0
|
|
20230925,181600,129470469,776,776,776,776,0
|
|
20230925,181500,129470469,776,776,776,776,0
|
|
20230925,181400,129470469,776,776,776,776,0
|
|
20230925,181300,129470469,776,776,776,776,0
|
|
20230925,181200,129470469,776,776,776,776,0
|
|
20230925,181100,129470469,776,776,776,776,0
|
|
20230925,181000,129470469,776,776,776,776,0
|
|
20230925,180900,129470469,776,776,776,776,0
|
|
20230925,180800,129470469,776,776,776,776,0
|
|
20230925,180700,129470469,776,776,776,776,0
|
|
20230925,180600,129470469,776,776,776,776,0
|
|
20230925,180500,129470469,776,776,776,776,0
|
|
20230925,180400,129470469,776,776,776,776,0
|
|
20230925,180300,129470469,776,776,776,776,0
|
|
20230925,180200,129470469,776,776,776,776,0
|
|
20230925,180100,129470469,776,776,776,776,0
|
|
20230925,180000,129470469,776,776,776,776,0
|
|
20230925,175900,129470469,776,776,776,776,0
|
|
20230925,175800,129470469,776,776,776,776,0
|
|
20230925,175700,129470469,776,776,776,776,0
|
|
20230925,175600,129470469,776,776,776,776,0
|
|
20230925,175500,129470469,776,776,776,776,0
|
|
20230925,175400,129470469,776,776,776,776,0
|
|
20230925,175300,129470469,776,776,776,776,0
|
|
20230925,175200,129470469,776,776,776,776,0
|
|
20230925,175100,129470469,776,776,776,776,12551
|
|
20230925,175000,129470469,776,776,776,776,0
|
|
20230925,174900,129470469,776,776,776,776,0
|
|
20230925,174800,129470469,776,776,776,776,0
|
|
20230925,174700,129470469,776,776,776,776,0
|
|
20230925,174600,129470469,776,776,776,776,0
|
|
20230925,174500,129470469,776,776,776,776,0
|
|
20230925,174400,129470469,776,776,776,776,0
|
|
20230925,174300,129470469,776,776,776,776,0
|
|
20230925,174200,129470469,776,776,776,776,0
|
|
20230925,174100,129470469,776,776,776,776,0
|
|
20230925,174000,129470469,776,776,776,776,0
|
|
20230925,173900,129470469,776,776,776,776,0
|
|
20230925,173800,129470469,776,776,776,776,0
|
|
20230925,173700,129470469,776,776,776,776,0
|
|
20230925,173600,129470469,776,776,776,776,0
|
|
20230925,173500,129470469,776,776,776,776,0
|
|
20230925,173400,129470469,776,776,776,776,0
|
|
20230925,173300,129470469,776,776,776,776,0
|
|
20230925,173200,129470469,776,776,776,776,0
|
|
20230925,173100,129470469,776,776,776,776,0
|
|
20230925,173000,129470469,776,776,776,776,0
|
|
20230925,172900,129470469,776,776,776,776,0
|
|
20230925,172800,129470469,776,776,776,776,0
|
|
20230925,172700,129470469,776,776,776,776,0
|
|
20230925,172600,129470469,776,776,776,776,0
|
|
20230925,172500,129470469,776,776,776,776,0
|
|
20230925,172400,129470469,776,776,776,776,0
|
|
20230925,172300,129470469,776,776,776,776,0
|
|
20230925,172200,129470469,776,776,776,776,0
|
|
20230925,172100,129470469,776,776,776,776,12551
|
|
20230925,172000,129470469,776,776,776,776,0
|
|
20230925,171900,129470469,776,776,776,776,0
|
|
20230925,171800,129470469,776,776,776,776,0
|
|
20230925,171700,129470469,776,776,776,776,0
|
|
20230925,171600,129470469,776,776,776,776,0
|
|
20230925,171500,129470469,776,776,776,776,0
|
|
20230925,171400,129470469,776,776,776,776,0
|
|
20230925,171300,129470469,776,776,776,776,0
|
|
20230925,171200,129470469,776,776,776,776,0
|
|
20230925,171100,129470469,776,776,776,776,0
|
|
20230925,171000,129470469,776,776,776,776,0
|
|
20230925,170900,129470469,776,776,776,776,0
|
|
20230925,170800,129470469,776,776,776,776,0
|
|
20230925,170700,129470469,776,776,776,776,0
|
|
20230925,170600,129470469,776,776,776,776,0
|
|
20230925,170500,129470469,776,776,776,776,0
|
|
20230925,170400,129470469,776,776,776,776,0
|
|
20230925,170300,129470469,776,776,776,776,0
|
|
20230925,170200,129470469,776,776,776,776,0
|
|
20230925,170100,129470469,776,776,776,776,0
|
|
20230925,170000,129470469,776,776,776,776,0
|
|
20230925,165900,129470469,776,776,776,776,0
|
|
20230925,165800,129470469,776,776,776,776,0
|
|
20230925,165700,129470469,776,776,776,776,0
|
|
20230925,165600,129470469,776,776,776,776,0
|
|
20230925,165500,129470469,776,776,776,776,0
|
|
20230925,165400,129470469,776,776,776,776,0
|
|
20230925,165300,129470469,776,776,776,776,0
|
|
20230925,165200,129470469,776,776,776,776,0
|
|
20230925,165100,129470469,776,776,776,776,12551
|
|
20230925,165000,129470469,776,776,776,776,0
|
|
20230925,164900,129470469,776,776,776,776,0
|
|
20230925,164800,129470469,776,776,776,776,0
|
|
20230925,164700,129470469,776,776,776,776,0
|
|
20230925,164600,129470469,776,776,776,776,0
|
|
20230925,164500,129470469,776,776,776,776,0
|
|
20230925,164400,129470469,776,776,776,776,0
|
|
20230925,164300,129470469,776,776,776,776,0
|
|
20230925,164200,129470469,776,776,776,776,0
|
|
20230925,164100,129470469,776,776,776,776,0
|
|
20230925,164000,129470469,776,776,776,776,0
|
|
20230925,163900,129470469,776,776,776,776,0
|
|
20230925,163800,129470469,776,776,776,776,0
|
|
20230925,163700,129470469,776,776,776,776,0
|
|
20230925,163600,129470469,776,776,776,776,0
|
|
20230925,163500,129470469,776,776,776,776,0
|
|
20230925,163400,129470469,776,776,776,776,0
|
|
20230925,163300,129470469,776,776,776,776,0
|
|
20230925,163200,129470469,776,776,776,776,0
|
|
20230925,163100,129470469,776,776,776,776,0
|
|
20230925,163000,129470469,776,776,776,776,0
|
|
20230925,162900,129470469,776,776,776,776,0
|
|
20230925,162800,129470469,776,776,776,776,0
|
|
20230925,162700,129470469,776,776,776,776,0
|
|
20230925,162600,129470469,776,776,776,776,0
|
|
20230925,162500,129470469,776,776,776,776,0
|
|
20230925,162400,129470469,776,776,776,776,0
|
|
20230925,162300,129470469,776,776,776,776,0
|
|
20230925,162200,129470469,776,776,776,776,0
|
|
20230925,162100,129470469,776,776,776,776,12551
|
|
20230925,162000,129470469,776,776,776,776,0
|
|
20230925,161900,129470469,776,776,776,776,0
|
|
20230925,161800,129470469,776,776,776,776,0
|
|
20230925,161700,129470469,776,776,776,776,0
|
|
20230925,161600,129470469,776,776,776,776,0
|
|
20230925,161500,129470469,776,776,776,776,0
|
|
20230925,161400,129470469,776,776,776,776,0
|
|
20230925,161300,129470469,776,776,776,776,0
|
|
20230925,161200,129470469,776,776,776,776,0
|
|
20230925,161100,129470469,776,776,776,776,0
|
|
20230925,161000,129470469,776,776,776,776,0
|
|
20230925,160900,129470469,776,776,776,776,0
|
|
20230925,160800,129470469,776,776,776,776,0
|
|
20230925,160700,129470469,776,776,776,776,0
|
|
20230925,160600,129470469,776,776,776,776,0
|
|
20230925,160500,129470469,776,776,776,776,0
|
|
20230925,160400,129470469,776,776,776,776,0
|
|
20230925,160300,129470469,776,776,776,776,0
|
|
20230925,160200,129470469,776,776,776,776,0
|
|
20230925,160100,129470469,776,776,776,776,0
|
|
20230925,160000,129470469,776,776,776,776,0
|
|
20230925,155900,129470469,776,776,776,776,0
|
|
20230925,155800,129470469,776,776,776,776,0
|
|
20230925,155700,129470469,776,776,776,776,0
|
|
20230925,155600,129470469,776,776,776,776,0
|
|
20230925,155500,129470469,776,776,776,776,0
|
|
20230925,155400,129470469,776,776,776,776,0
|
|
20230925,155300,129470469,776,776,776,776,0
|
|
20230925,155200,129470469,776,776,776,776,0
|
|
20230925,155100,129470469,776,776,776,776,12551
|
|
20230925,155000,129470469,776,776,776,776,0
|
|
20230925,154900,129470469,776,776,776,776,0
|
|
20230925,154800,129470469,776,776,776,776,0
|
|
20230925,154700,129470469,776,776,776,776,0
|
|
20230925,154600,129470469,776,776,776,776,0
|
|
20230925,154500,129470469,776,776,776,776,0
|
|
20230925,154400,129470469,776,776,776,776,0
|
|
20230925,154300,129470469,776,776,776,776,0
|
|
20230925,154200,129470469,776,776,776,776,0
|
|
20230925,154100,129470469,776,776,776,776,0
|
|
20230925,154000,129470469,776,776,776,776,0
|
|
20230925,153900,129470469,776,776,776,776,0
|
|
20230925,153800,129470469,776,776,776,776,0
|
|
20230925,153700,129470469,776,776,776,776,0
|
|
20230925,153600,129470469,776,776,776,776,0
|
|
20230925,153500,129470469,776,776,776,776,0
|
|
20230925,153400,129470469,776,776,776,776,0
|
|
20230925,153300,129470469,776,776,776,776,0
|
|
20230925,153200,129470469,776,776,776,776,0
|
|
20230925,153100,129470469,776,776,776,776,0
|
|
20230925,153000,129470469,776,776,776,776,12551
|
|
20230925,152900,119730893,777,777,777,777,0
|
|
20230925,152800,119730893,777,777,777,777,0
|
|
20230925,152700,119730893,777,777,777,777,0
|
|
20230925,152600,119730893,777,777,777,777,0
|
|
20230925,152500,119730893,777,777,777,777,0
|
|
20230925,152400,119730893,777,777,777,777,0
|
|
20230925,152300,119730893,777,777,777,777,0
|
|
20230925,152200,119730893,777,777,777,777,0
|
|
20230925,152100,119730893,777,777,777,777,0
|
|
20230925,152000,119730893,777,777,777,777,0
|
|
20230925,151900,119730893,777,778,778,777,225
|
|
20230925,151800,119555943,778,777,778,777,2403
|
|
20230925,151700,117688804,777,776,777,776,1010
|
|
20230925,151600,116904534,776,776,776,776,606
|
|
20230925,151500,116434278,778,777,778,777,539
|
|
20230925,151400,116015474,778,778,778,778,100
|
|
20230925,151300,115937674,780,780,780,780,0
|
|
20230925,151200,115937674,780,782,782,780,2412
|
|
20230925,151100,114056278,782,782,782,782,0
|
|
20230925,151000,114056278,782,782,782,782,0
|
|
20230925,150900,114056278,782,782,782,782,0
|
|
20230925,150800,114056278,782,785,785,782,6500
|
|
20230925,150700,108973275,782,782,782,782,3489
|
|
20230925,150600,106244877,782,779,782,779,2
|
|
20230925,150500,106243316,776,776,776,776,0
|
|
20230925,150400,106243316,776,776,776,776,0
|
|
20230925,150300,106243316,776,776,776,776,0
|
|
20230925,150200,106243316,776,776,776,776,0
|
|
20230925,150100,106243316,776,776,776,776,0
|
|
20230925,150000,106243316,776,776,776,776,50
|
|
20230925,145900,106204516,776,777,777,776,600
|
|
20230925,145800,105738585,782,782,782,782,1
|
|
20230925,145700,105737803,782,781,782,781,1000
|
|
20230925,145600,104956613,777,776,777,776,7464
|
|
20230925,145500,99161630,777,777,777,777,0
|
|
20230925,145400,99161630,777,777,777,777,2
|
|
20230925,145300,99160076,777,777,777,777,23
|
|
20230925,145200,99142205,777,777,777,777,119
|
|
20230925,145100,99049742,777,779,781,776,12060
|
|
20230925,145000,89669791,779,779,779,779,0
|
|
20230925,144900,89669791,779,779,779,779,0
|
|
20230925,144800,89669791,779,780,780,779,4432
|
|
20230925,144700,86215699,782,782,782,782,6
|
|
20230925,144600,86211007,780,780,780,780,0
|
|
20230925,144500,86211007,780,780,780,780,0
|
|
20230925,144400,86211007,780,781,781,780,1185
|
|
20230925,144300,85286496,781,781,781,781,0
|
|
20230925,144200,85286496,781,781,781,781,1596
|
|
20230925,144100,84040020,781,783,783,781,371
|
|
20230925,144000,83749947,782,782,782,782,0
|
|
20230925,143900,83749947,782,782,782,782,0
|
|
20230925,143800,83749947,782,782,782,782,0
|
|
20230925,143700,83749947,782,782,782,782,0
|
|
20230925,143600,83749947,782,782,782,782,0
|
|
20230925,143500,83749947,782,782,782,782,0
|
|
20230925,143400,83749947,782,782,782,782,0
|
|
20230925,143300,83749947,782,782,782,782,186
|
|
20230925,143200,83604495,782,782,782,782,0
|
|
20230925,143100,83604495,782,782,782,782,0
|
|
20230925,143000,83604495,782,782,782,782,0
|
|
20230925,142900,83604495,782,782,782,782,0
|
|
20230925,142800,83604495,782,782,782,782,0
|
|
20230925,142700,83604495,782,782,782,782,0
|
|
20230925,142600,83604495,782,782,782,782,0
|
|
20230925,142500,83604495,782,782,782,782,0
|
|
20230925,142400,83604495,782,782,782,782,1000
|
|
20230925,142300,82822495,783,783,783,783,1022
|
|
20230925,142200,82022269,784,784,784,784,0
|
|
20230925,142100,82022269,784,784,784,784,0
|
|
20230925,142000,82022269,784,784,784,784,51
|
|
20230925,141900,81982285,783,783,783,783,0
|
|
20230925,141800,81982285,783,783,783,783,0
|
|
20230925,141700,81982285,783,783,783,783,0
|
|
20230925,141600,81982285,783,783,783,783,0
|
|
20230925,141500,81982285,783,783,783,783,0
|
|
20230925,141400,81982285,783,783,783,783,0
|
|
20230925,141300,81982285,783,783,783,783,0
|
|
20230925,141200,81982285,783,783,783,783,0
|
|
20230925,141100,81982285,783,783,783,783,0
|
|
20230925,141000,81982285,783,783,783,783,0
|
|
20230925,140900,81982285,783,783,783,783,0
|
|
20230925,140800,81982285,783,783,783,783,0
|
|
20230925,140700,81982285,783,783,783,783,0
|
|
20230925,140600,81982285,783,783,783,783,0
|
|
20230925,140500,81982285,783,783,783,783,0
|
|
20230925,140400,81982285,783,783,783,783,1000
|
|
20230925,140300,81199285,781,781,781,781,0
|
|
20230925,140200,81199285,781,781,781,781,0
|
|
20230925,140100,81199285,781,781,781,781,0
|
|
20230925,140000,81199285,781,781,781,781,0
|
|
20230925,135900,81199285,781,781,781,781,0
|
|
20230925,135800,81199285,781,781,781,781,0
|
|
20230925,135700,81199285,781,781,781,781,0
|
|
20230925,135600,81199285,781,781,781,781,0
|
|
20230925,135500,81199285,781,781,781,781,0
|
|
20230925,135400,81199285,781,781,781,781,0
|
|
20230925,135300,81199285,781,781,781,781,0
|
|
20230925,135200,81199285,781,781,781,781,0
|
|
20230925,135100,81199285,781,781,781,781,0
|
|
20230925,135000,81199285,781,781,781,781,0
|
|
20230925,134900,81199285,781,781,781,781,0
|
|
20230925,134800,81199285,781,781,781,781,0
|
|
20230925,134700,81199285,781,781,781,781,0
|
|
20230925,134600,81199285,781,781,781,781,0
|
|
20230925,134500,81199285,781,781,781,781,470
|
|
20230925,134400,80832215,784,784,784,784,0
|
|
20230925,134300,80832215,784,784,784,784,197
|
|
20230925,134200,80677767,784,784,784,784,300
|
|
20230925,134100,80442567,782,782,782,782,0
|
|
20230925,134000,80442567,782,782,782,782,0
|
|
20230925,133900,80442567,782,782,782,782,0
|
|
20230925,133800,80442567,782,782,782,782,0
|
|
20230925,133700,80442567,782,782,782,782,0
|
|
20230925,133600,80442567,782,782,782,782,0
|
|
20230925,133500,80442567,782,782,782,782,0
|
|
20230925,133400,80442567,782,782,782,782,598
|
|
20230925,133300,79974931,782,782,782,782,200
|
|
20230925,133200,79818531,782,782,782,782,0
|
|
20230925,133100,79818531,782,782,782,782,202
|
|
20230925,133000,79660567,784,784,784,784,0
|
|
20230925,132900,79660567,784,784,784,784,0
|
|
20230925,132800,79660567,784,784,784,784,0
|
|
20230925,132700,79660567,784,784,784,784,0
|
|
20230925,132600,79660567,784,784,784,784,0
|
|
20230925,132500,79660567,784,784,784,784,0
|
|
20230925,132400,79660567,784,784,784,784,0
|
|
20230925,132300,79660567,784,784,784,784,0
|
|
20230925,132200,79660567,784,784,784,784,0
|
|
20230925,132100,79660567,784,784,784,784,0
|
|
20230925,132000,79660567,784,784,784,784,0
|
|
20230925,131900,79660567,784,784,784,784,0
|
|
20230925,131800,79660567,784,784,784,784,100
|
|
20230925,131700,79582167,783,783,783,783,0
|
|
20230925,131600,79582167,783,783,783,783,383
|
|
20230925,131500,79282278,782,782,782,782,0
|
|
20230925,131400,79282278,782,782,782,782,0
|
|
20230925,131300,79282278,782,782,782,782,0
|
|
20230925,131200,79282278,782,782,782,782,811
|
|
20230925,131100,78648076,782,782,782,782,0
|
|
20230925,131000,78648076,782,782,782,782,127
|
|
20230925,130900,78548762,782,782,782,782,1
|
|
20230925,130800,78547980,782,782,782,782,1
|
|
20230925,130700,78547198,782,782,782,782,0
|
|
20230925,130600,78547198,782,782,782,782,0
|
|
20230925,130500,78547198,782,782,782,782,100
|
|
20230925,130400,78468998,782,782,782,782,0
|
|
20230925,130300,78468998,782,782,782,782,1
|
|
20230925,130200,78468216,782,782,782,782,0
|
|
20230925,130100,78468216,782,782,782,782,0
|
|
20230925,130000,78468216,782,782,782,782,0
|
|
20230925,125900,78468216,782,782,782,782,910
|
|
20230925,125800,77756596,782,782,782,782,0
|
|
20230925,125700,77756596,782,782,782,782,0
|
|
20230925,125600,77756596,782,782,782,782,246
|
|
20230925,125500,77564224,783,783,783,783,0
|
|
20230925,125400,77564224,783,783,783,783,0
|
|
20230925,125300,77564224,783,783,783,783,2
|
|
20230925,125200,77562658,784,784,784,784,0
|
|
20230925,125100,77562658,784,784,784,784,1
|
|
20230925,125000,77561874,784,784,784,784,0
|
|
20230925,124900,77561874,784,784,784,784,0
|
|
20230925,124800,77561874,784,784,784,784,1
|
|
20230925,124700,77561090,784,784,784,784,0
|
|
20230925,124600,77561090,784,784,784,784,0
|
|
20230925,124500,77561090,784,784,784,784,0
|
|
20230925,124400,77561090,784,784,784,784,0
|
|
20230925,124300,77561090,784,784,784,784,1
|
|
20230925,124200,77560306,784,784,784,784,103
|
|
20230925,124100,77479554,784,784,784,784,1
|
|
20230925,124000,77478770,784,784,784,784,0
|
|
20230925,123900,77478770,784,784,784,784,10
|
|
20230925,123800,77470930,784,784,784,784,0
|
|
20230925,123700,77470930,784,784,784,784,0
|
|
20230925,123600,77470930,784,784,784,784,0
|
|
20230925,123500,77470930,784,784,784,784,0
|
|
20230925,123400,77470930,784,784,784,784,10
|
|
20230925,123300,77463090,784,784,784,784,263
|
|
20230925,123200,77256898,782,782,782,782,0
|
|
20230925,123100,77256898,782,782,782,782,0
|
|
20230925,123000,77256898,782,782,782,782,0
|
|
20230925,122900,77256898,782,782,782,782,0
|
|
20230925,122800,77256898,782,782,782,782,0
|
|
20230925,122700,77256898,782,782,782,782,0
|
|
20230925,122600,77256898,782,782,782,782,0
|
|
20230925,122500,77256898,782,784,784,782,1202
|
|
20230925,122400,76314934,784,784,784,784,0
|
|
20230925,122300,76314934,784,784,784,784,0
|
|
20230925,122200,76314934,784,784,784,784,2
|
|
20230925,122100,76313366,782,782,782,782,0
|
|
20230925,122000,76313366,782,782,782,782,0
|
|
20230925,121900,76313366,782,783,783,782,9
|
|
20230925,121800,76306327,784,784,784,784,0
|
|
20230925,121700,76306327,784,786,789,784,2577
|
|
20230925,121600,74285948,784,784,784,784,0
|
|
20230925,121500,74285948,784,784,784,784,0
|
|
20230925,121400,74285948,784,784,784,784,0
|
|
20230925,121300,74285948,784,784,784,784,0
|
|
20230925,121200,74285948,784,784,784,784,167
|
|
20230925,121100,74155020,784,784,784,784,0
|
|
20230925,121000,74155020,784,784,784,784,0
|
|
20230925,120900,74155020,784,784,784,784,0
|
|
20230925,120800,74155020,784,784,784,784,3000
|
|
20230925,120700,71803020,784,784,784,784,0
|
|
20230925,120600,71803020,784,784,784,784,15
|
|
20230925,120500,71791260,784,784,784,784,0
|
|
20230925,120400,71791260,784,784,784,784,0
|
|
20230925,120300,71791260,784,784,784,784,0
|
|
20230925,120200,71791260,784,786,786,784,2671
|
|
20230925,120100,69696958,786,786,786,786,0
|
|
20230925,120000,69696958,786,786,786,786,1
|
|
20230925,115900,69696172,786,786,786,786,0
|
|
20230925,115800,69696172,786,786,786,786,0
|
|
20230925,115700,69696172,786,786,786,786,0
|
|
20230925,115600,69696172,786,786,786,786,0
|
|
20230925,115500,69696172,786,786,786,786,0
|
|
20230925,115400,69696172,786,786,789,786,11
|
|
20230925,115300,69687499,789,789,789,789,0
|
|
20230925,115200,69687499,789,789,789,789,0
|
|
20230925,115100,69687499,789,789,789,789,0
|
|
20230925,115000,69687499,789,789,789,789,0
|
|
20230925,114900,69687499,789,789,789,789,1
|
|
20230925,114800,69686710,790,785,790,785,71
|
|
20230925,114700,69630626,790,790,790,790,0
|
|
20230925,114600,69630626,790,790,790,790,0
|
|
20230925,114500,69630626,790,790,790,790,0
|
|
20230925,114400,69630626,790,790,790,790,0
|
|
20230925,114300,69630626,790,790,790,790,0
|
|
20230925,114200,69630626,790,790,790,790,0
|
|
20230925,114100,69630626,790,790,790,790,0
|
|
20230925,114000,69630626,790,790,790,790,0
|
|
20230925,113900,69630626,790,790,790,790,0
|
|
20230925,113800,69630626,790,790,790,790,0
|
|
20230925,113700,69630626,790,790,790,790,0
|
|
20230925,113600,69630626,790,790,790,790,1
|
|
20230925,113500,69629836,782,782,782,782,0
|
|
20230925,113400,69629836,782,782,782,782,0
|
|
20230925,113300,69629836,782,782,782,782,0
|
|
20230925,113200,69629836,782,782,782,782,1
|
|
20230925,113100,69629054,786,781,786,781,2543
|
|
20230925,113000,67642966,787,787,787,787,0
|
|
20230925,112900,67642966,787,787,787,787,0
|
|
20230925,112800,67642966,787,787,787,787,0
|
|
20230925,112700,67642966,787,787,787,787,0
|
|
20230925,112600,67642966,787,790,790,787,3542
|
|
20230925,112500,64852412,784,784,784,784,0
|
|
20230925,112400,64852412,784,781,784,781,6385
|
|
20230925,112300,59846575,783,783,783,783,0
|
|
20230925,112200,59846575,783,783,783,783,0
|
|
20230925,112100,59846575,783,783,783,783,0
|
|
20230925,112000,59846575,783,783,783,783,0
|
|
20230925,111900,59846575,783,783,783,783,0
|
|
20230925,111800,59846575,783,783,783,783,0
|
|
20230925,111700,59846575,783,783,783,783,0
|
|
20230925,111600,59846575,783,780,783,780,3
|
|
20230925,111500,59844229,783,783,783,783,0
|
|
20230925,111400,59844229,783,783,783,783,0
|
|
20230925,111300,59844229,783,783,783,783,0
|
|
20230925,111200,59844229,783,779,784,779,10001
|
|
20230925,111100,52003451,784,784,784,784,0
|
|
20230925,111000,52003451,784,778,784,778,9595
|
|
20230925,110900,44536999,779,785,785,779,30391
|
|
20230925,110800,20790354,787,787,787,787,0
|
|
20230925,110700,20790354,787,787,787,787,0
|
|
20230925,110600,20790354,787,787,787,787,0
|
|
20230925,110500,20790354,787,787,787,787,620
|
|
20230925,110400,20302414,787,787,787,787,0
|
|
20230925,110300,20302414,787,787,787,787,0
|
|
20230925,110200,20302414,787,784,787,784,12
|
|
20230925,110100,20292983,784,784,784,784,0
|
|
20230925,110000,20292983,784,784,784,784,49
|
|
20230925,105900,20254567,784,784,784,784,0
|
|
20230925,105800,20254567,784,784,784,784,161
|
|
20230925,105700,20128343,784,784,784,784,839
|
|
20230925,105600,19470567,783,783,783,783,0
|
|
20230925,105500,19470567,783,783,783,783,0
|
|
20230925,105400,19470567,783,783,783,783,0
|
|
20230925,105300,19470567,783,783,783,783,0
|
|
20230925,105200,19470567,783,783,783,783,0
|
|
20230925,105100,19470567,783,784,784,783,600
|
|
20230925,105000,19000667,787,787,787,787,0
|
|
20230925,104900,19000667,787,787,787,787,0
|
|
20230925,104800,19000667,787,787,787,787,2
|
|
20230925,104700,18999093,787,787,787,787,200
|
|
20230925,104600,18841693,784,784,784,784,0
|
|
20230925,104500,18841693,784,784,784,784,0
|
|
20230925,104400,18841693,784,784,784,784,0
|
|
20230925,104300,18841693,784,784,784,784,0
|
|
20230925,104200,18841693,784,784,784,784,0
|
|
20230925,104100,18841693,784,784,784,784,0
|
|
20230925,104000,18841693,784,784,784,784,0
|
|
20230925,103900,18841693,784,784,784,784,0
|
|
20230925,103800,18841693,784,784,784,784,0
|
|
20230925,103700,18841693,784,784,784,784,0
|
|
20230925,103600,18841693,784,784,784,784,489
|
|
20230925,103500,18458317,783,783,783,783,0
|
|
20230925,103400,18458317,783,783,783,783,400
|
|
20230925,103300,18145117,787,783,787,783,5
|
|
20230925,103200,18141186,783,783,783,783,0
|
|
20230925,103100,18141186,783,785,785,783,919
|
|
20230925,103000,17420322,785,785,785,785,1581
|
|
20230925,102900,16179237,785,785,785,785,0
|
|
20230925,102800,16179237,785,785,785,785,0
|
|
20230925,102700,16179237,785,785,785,785,0
|
|
20230925,102600,16179237,785,785,785,785,0
|
|
20230925,102500,16179237,785,786,786,785,534
|
|
20230925,102400,15760029,787,787,787,787,0
|
|
20230925,102300,15760029,787,787,787,787,0
|
|
20230925,102200,15760029,787,787,787,787,0
|
|
20230925,102100,15760029,787,787,787,787,10
|
|
20230925,102000,15752159,787,787,787,787,500
|
|
20230925,101900,15358659,787,787,787,787,0
|
|
20230925,101800,15358659,787,787,787,787,0
|
|
20230925,101700,15358659,787,787,787,787,0
|
|
20230925,101600,15358659,787,787,787,787,1008
|
|
20230925,101500,14565363,785,785,785,785,0
|
|
20230925,101400,14565363,785,785,785,785,0
|
|
20230925,101300,14565363,785,785,785,785,1005
|
|
20230925,101200,13776438,790,788,790,788,1000
|
|
20230925,101100,12988146,788,788,788,788,1
|
|
20230925,101000,12987358,785,785,785,785,0
|
|
20230925,100900,12987358,785,787,787,785,1001
|
|
20230925,100800,12200801,787,787,787,787,0
|
|
20230925,100700,12200801,787,787,787,787,165
|
|
20230925,100600,12070946,790,790,790,790,120
|
|
20230925,100500,11976146,788,788,788,788,43
|
|
20230925,100400,11942262,789,789,789,789,818
|
|
20230925,100300,11296860,789,789,789,789,0
|
|
20230925,100200,11296860,789,789,789,789,0
|
|
20230925,100100,11296860,789,789,789,789,182
|
|
20230925,100000,11153262,789,789,789,789,0
|
|
20230925,095900,11153262,789,789,789,789,0
|
|
20230925,095800,11153262,789,789,789,789,4
|
|
20230925,095700,11150106,789,789,789,789,5
|
|
20230925,095600,11146161,789,789,789,789,0
|
|
20230925,095500,11146161,789,789,789,789,15
|
|
20230925,095400,11134326,789,789,789,789,11
|
|
20230925,095300,11125647,789,789,789,789,0
|
|
20230925,095200,11125647,789,789,789,789,0
|
|
20230925,095100,11125647,789,789,789,789,0
|
|
20230925,095000,11125647,789,789,789,789,0
|
|
20230925,094900,11125647,789,789,789,789,0
|
|
20230925,094800,11125647,789,789,789,789,0
|
|
20230925,094700,11125647,789,789,789,789,0
|
|
20230925,094600,11125647,789,789,789,789,0
|
|
20230925,094500,11125647,789,789,789,789,3
|
|
20230925,094400,11123280,789,789,789,789,1
|
|
20230925,094300,11122491,790,791,791,790,31
|
|
20230925,094200,11098000,794,794,794,794,3
|
|
20230925,094100,11095618,794,794,794,794,0
|
|
20230925,094000,11095618,794,794,794,794,0
|
|
20230925,093900,11095618,794,794,794,794,11
|
|
20230925,093800,11086884,794,794,794,794,0
|
|
20230925,093700,11086884,794,794,794,794,5
|
|
20230925,093600,11082914,794,794,794,792,11
|
|
20230925,093500,11074182,790,790,790,790,0
|
|
20230925,093400,11074182,790,790,790,790,0
|
|
20230925,093300,11074182,790,790,790,790,0
|
|
20230925,093200,11074182,790,794,794,790,1716
|
|
20230925,093100,9718538,793,793,793,793,1
|
|
20230925,093000,9717745,794,794,794,794,0
|
|
20230925,092900,9717745,794,794,794,794,0
|
|
20230925,092800,9717745,794,794,794,794,0
|
|
20230925,092700,9717745,794,794,794,794,10
|
|
20230925,092600,9709805,794,794,794,794,0
|
|
20230925,092500,9709805,794,794,794,794,0
|
|
20230925,092400,9709805,794,794,794,794,0
|
|
20230925,092300,9709805,794,794,794,794,1
|
|
20230925,092200,9709011,789,789,789,789,0
|
|
20230925,092100,9709011,789,789,789,789,0
|
|
20230925,092000,9709011,789,789,789,789,0
|
|
20230925,091900,9709011,789,789,789,789,0
|
|
20230925,091800,9709011,789,789,789,789,0
|
|
20230925,091700,9709011,789,789,789,789,0
|
|
20230925,091600,9709011,789,789,789,789,1300
|
|
20230925,091500,8683311,794,794,794,794,0
|
|
20230925,091400,8683311,794,789,794,789,70
|
|
20230925,091300,8627736,794,789,794,789,1301
|
|
20230925,091200,7601242,794,794,794,794,4
|
|
20230925,091100,7598066,792,792,792,792,547
|
|
20230925,091000,7164842,792,792,792,792,0
|
|
20230925,090900,7164842,792,792,792,792,0
|
|
20230925,090800,7164842,792,792,792,792,1
|
|
20230925,090700,7164050,790,789,790,789,3366
|
|
20230925,090600,4505035,789,789,789,789,1
|
|
20230925,090500,4504246,788,788,788,788,0
|
|
20230925,090400,4504246,788,788,788,788,0
|
|
20230925,090300,4504246,788,788,788,788,0
|
|
20230925,090200,4504246,788,788,788,788,0
|
|
20230925,090100,4504246,788,788,788,788,4300
|
|
20230925,090000,1115846,788,785,788,785,1420
|