596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185300,71139217,907,907,907,907,1555
|
|
20230907,185200,71139217,907,907,907,907,0
|
|
20230907,185100,71139217,907,907,907,907,0
|
|
20230907,185000,71139217,907,907,907,907,0
|
|
20230907,184900,71139217,907,907,907,907,0
|
|
20230907,184800,71139217,907,907,907,907,0
|
|
20230907,184700,71139217,907,907,907,907,0
|
|
20230907,184600,71139217,907,907,907,907,0
|
|
20230907,184500,71139217,907,907,907,907,0
|
|
20230907,184400,71139217,907,907,907,907,0
|
|
20230907,184300,71139217,907,907,907,907,0
|
|
20230907,184200,71139217,907,907,907,907,0
|
|
20230907,184100,71139217,907,907,907,907,0
|
|
20230907,184000,71139217,907,907,907,907,0
|
|
20230907,183900,71139217,907,907,907,907,0
|
|
20230907,183800,71139217,907,907,907,907,0
|
|
20230907,183700,71139217,907,907,907,907,0
|
|
20230907,183600,71139217,907,907,907,907,0
|
|
20230907,183500,71139217,907,907,907,907,0
|
|
20230907,183400,71139217,907,907,907,907,0
|
|
20230907,183300,71139217,907,907,907,907,0
|
|
20230907,183200,71139217,907,907,907,907,0
|
|
20230907,183100,71139217,907,907,907,907,0
|
|
20230907,183000,71139217,907,907,907,907,0
|
|
20230907,182900,71139217,907,907,907,907,0
|
|
20230907,182800,71139217,907,907,907,907,0
|
|
20230907,182700,71139217,907,907,907,907,0
|
|
20230907,182600,71139217,907,907,907,907,0
|
|
20230907,182500,71139217,907,907,907,907,0
|
|
20230907,182400,71139217,907,907,907,907,0
|
|
20230907,182300,71139217,907,907,907,907,1555
|
|
20230907,182200,71139217,907,907,907,907,0
|
|
20230907,182100,71139217,907,907,907,907,0
|
|
20230907,182000,71139217,907,907,907,907,0
|
|
20230907,181900,71139217,907,907,907,907,0
|
|
20230907,181800,71139217,907,907,907,907,0
|
|
20230907,181700,71139217,907,907,907,907,0
|
|
20230907,181600,71139217,907,907,907,907,0
|
|
20230907,181500,71139217,907,907,907,907,0
|
|
20230907,181400,71139217,907,907,907,907,0
|
|
20230907,181300,71139217,907,907,907,907,0
|
|
20230907,181200,71139217,907,907,907,907,0
|
|
20230907,181100,71139217,907,907,907,907,0
|
|
20230907,181000,71139217,907,907,907,907,0
|
|
20230907,180900,71139217,907,907,907,907,0
|
|
20230907,180800,71139217,907,907,907,907,0
|
|
20230907,180700,71139217,907,907,907,907,0
|
|
20230907,180600,71139217,907,907,907,907,0
|
|
20230907,180500,71139217,907,907,907,907,0
|
|
20230907,180400,71139217,907,907,907,907,0
|
|
20230907,180300,71139217,907,907,907,907,0
|
|
20230907,180200,71139217,907,907,907,907,0
|
|
20230907,180100,71139217,907,907,907,907,0
|
|
20230907,180000,71139217,907,907,907,907,0
|
|
20230907,175900,71139217,907,907,907,907,0
|
|
20230907,175800,71139217,907,907,907,907,0
|
|
20230907,175700,71139217,907,907,907,907,0
|
|
20230907,175600,71139217,907,907,907,907,0
|
|
20230907,175500,71139217,907,907,907,907,0
|
|
20230907,175400,71139217,907,907,907,907,0
|
|
20230907,175300,71139217,907,907,907,907,1555
|
|
20230907,175200,71139217,907,907,907,907,0
|
|
20230907,175100,71139217,907,907,907,907,0
|
|
20230907,175000,71139217,907,907,907,907,0
|
|
20230907,174900,71139217,907,907,907,907,0
|
|
20230907,174800,71139217,907,907,907,907,0
|
|
20230907,174700,71139217,907,907,907,907,0
|
|
20230907,174600,71139217,907,907,907,907,0
|
|
20230907,174500,71139217,907,907,907,907,0
|
|
20230907,174400,71139217,907,907,907,907,0
|
|
20230907,174300,71139217,907,907,907,907,0
|
|
20230907,174200,71139217,907,907,907,907,0
|
|
20230907,174100,71139217,907,907,907,907,0
|
|
20230907,174000,71139217,907,907,907,907,0
|
|
20230907,173900,71139217,907,907,907,907,0
|
|
20230907,173800,71139217,907,907,907,907,0
|
|
20230907,173700,71139217,907,907,907,907,0
|
|
20230907,173600,71139217,907,907,907,907,0
|
|
20230907,173500,71139217,907,907,907,907,0
|
|
20230907,173400,71139217,907,907,907,907,0
|
|
20230907,173300,71139217,907,907,907,907,0
|
|
20230907,173200,71139217,907,907,907,907,0
|
|
20230907,173100,71139217,907,907,907,907,0
|
|
20230907,173000,71139217,907,907,907,907,0
|
|
20230907,172900,71139217,907,907,907,907,0
|
|
20230907,172800,71139217,907,907,907,907,0
|
|
20230907,172700,71139217,907,907,907,907,0
|
|
20230907,172600,71139217,907,907,907,907,0
|
|
20230907,172500,71139217,907,907,907,907,0
|
|
20230907,172400,71139217,907,907,907,907,0
|
|
20230907,172300,71139217,907,907,907,907,1555
|
|
20230907,172200,71139217,907,907,907,907,0
|
|
20230907,172100,71139217,907,907,907,907,0
|
|
20230907,172000,71139217,907,907,907,907,0
|
|
20230907,171900,71139217,907,907,907,907,0
|
|
20230907,171800,71139217,907,907,907,907,0
|
|
20230907,171700,71139217,907,907,907,907,0
|
|
20230907,171600,71139217,907,907,907,907,0
|
|
20230907,171500,71139217,907,907,907,907,0
|
|
20230907,171400,71139217,907,907,907,907,0
|
|
20230907,171300,71139217,907,907,907,907,0
|
|
20230907,171200,71139217,907,907,907,907,0
|
|
20230907,171100,71139217,907,907,907,907,0
|
|
20230907,171000,71139217,907,907,907,907,0
|
|
20230907,170900,71139217,907,907,907,907,0
|
|
20230907,170800,71139217,907,907,907,907,0
|
|
20230907,170700,71139217,907,907,907,907,0
|
|
20230907,170600,71139217,907,907,907,907,0
|
|
20230907,170500,71139217,907,907,907,907,0
|
|
20230907,170400,71139217,907,907,907,907,0
|
|
20230907,170300,71139217,907,907,907,907,0
|
|
20230907,170200,71139217,907,907,907,907,0
|
|
20230907,170100,71139217,907,907,907,907,0
|
|
20230907,170000,71139217,907,907,907,907,0
|
|
20230907,165900,71139217,907,907,907,907,0
|
|
20230907,165800,71139217,907,907,907,907,0
|
|
20230907,165700,71139217,907,907,907,907,0
|
|
20230907,165600,71139217,907,907,907,907,0
|
|
20230907,165500,71139217,907,907,907,907,0
|
|
20230907,165400,71139217,907,907,907,907,0
|
|
20230907,165300,71139217,907,907,907,907,1555
|
|
20230907,165200,71139217,907,907,907,907,0
|
|
20230907,165100,71139217,907,907,907,907,0
|
|
20230907,165000,71139217,907,907,907,907,0
|
|
20230907,164900,71139217,907,907,907,907,0
|
|
20230907,164800,71139217,907,907,907,907,0
|
|
20230907,164700,71139217,907,907,907,907,0
|
|
20230907,164600,71139217,907,907,907,907,0
|
|
20230907,164500,71139217,907,907,907,907,0
|
|
20230907,164400,71139217,907,907,907,907,0
|
|
20230907,164300,71139217,907,907,907,907,0
|
|
20230907,164200,71139217,907,907,907,907,0
|
|
20230907,164100,71139217,907,907,907,907,0
|
|
20230907,164000,71139217,907,907,907,907,0
|
|
20230907,163900,71139217,907,907,907,907,0
|
|
20230907,163800,71139217,907,907,907,907,0
|
|
20230907,163700,71139217,907,907,907,907,0
|
|
20230907,163600,71139217,907,907,907,907,0
|
|
20230907,163500,71139217,907,907,907,907,0
|
|
20230907,163400,71139217,907,907,907,907,0
|
|
20230907,163300,71139217,907,907,907,907,0
|
|
20230907,163200,71139217,907,907,907,907,0
|
|
20230907,163100,71139217,907,907,907,907,0
|
|
20230907,163000,71139217,907,907,907,907,0
|
|
20230907,162900,71139217,907,907,907,907,0
|
|
20230907,162800,71139217,907,907,907,907,0
|
|
20230907,162700,71139217,907,907,907,907,0
|
|
20230907,162600,71139217,907,907,907,907,0
|
|
20230907,162500,71139217,907,907,907,907,0
|
|
20230907,162400,71139217,907,907,907,907,0
|
|
20230907,162300,71139217,907,907,907,907,1555
|
|
20230907,162200,71139217,907,907,907,907,0
|
|
20230907,162100,71139217,907,907,907,907,0
|
|
20230907,162000,71139217,907,907,907,907,0
|
|
20230907,161900,71139217,907,907,907,907,0
|
|
20230907,161800,71139217,907,907,907,907,0
|
|
20230907,161700,71139217,907,907,907,907,0
|
|
20230907,161600,71139217,907,907,907,907,0
|
|
20230907,161500,71139217,907,907,907,907,0
|
|
20230907,161400,71139217,907,907,907,907,0
|
|
20230907,161300,71139217,907,907,907,907,0
|
|
20230907,161200,71139217,907,907,907,907,0
|
|
20230907,161100,71139217,907,907,907,907,0
|
|
20230907,161000,71139217,907,907,907,907,0
|
|
20230907,160900,71139217,907,907,907,907,0
|
|
20230907,160800,71139217,907,907,907,907,0
|
|
20230907,160700,71139217,907,907,907,907,0
|
|
20230907,160600,71139217,907,907,907,907,0
|
|
20230907,160500,71139217,907,907,907,907,0
|
|
20230907,160400,71139217,907,907,907,907,0
|
|
20230907,160300,71139217,907,907,907,907,0
|
|
20230907,160200,71139217,907,907,907,907,0
|
|
20230907,160100,71139217,907,907,907,907,0
|
|
20230907,160000,71139217,907,907,907,907,0
|
|
20230907,155900,71139217,907,907,907,907,0
|
|
20230907,155800,71139217,907,907,907,907,0
|
|
20230907,155700,71139217,907,907,907,907,0
|
|
20230907,155600,71139217,907,907,907,907,0
|
|
20230907,155500,71139217,907,907,907,907,0
|
|
20230907,155400,71139217,907,907,907,907,0
|
|
20230907,155300,71139217,907,907,907,907,1555
|
|
20230907,155200,71139217,907,907,907,907,0
|
|
20230907,155100,71139217,907,907,907,907,0
|
|
20230907,155000,71139217,907,907,907,907,0
|
|
20230907,154900,71139217,907,907,907,907,0
|
|
20230907,154800,71139217,907,907,907,907,0
|
|
20230907,154700,71139217,907,907,907,907,0
|
|
20230907,154600,71139217,907,907,907,907,0
|
|
20230907,154500,71139217,907,907,907,907,0
|
|
20230907,154400,71139217,907,907,907,907,0
|
|
20230907,154300,71139217,907,907,907,907,0
|
|
20230907,154200,71139217,907,907,907,907,0
|
|
20230907,154100,71139217,907,907,907,907,0
|
|
20230907,154000,71139217,907,907,907,907,0
|
|
20230907,153900,71139217,907,907,907,907,0
|
|
20230907,153800,71139217,907,907,907,907,0
|
|
20230907,153700,71139217,907,907,907,907,0
|
|
20230907,153600,71139217,907,907,907,907,0
|
|
20230907,153500,71139217,907,907,907,907,0
|
|
20230907,153400,71139217,907,907,907,907,0
|
|
20230907,153300,71139217,907,907,907,907,0
|
|
20230907,153200,71139217,907,907,907,907,0
|
|
20230907,153100,71139217,907,907,907,907,0
|
|
20230907,153000,71139217,907,907,907,907,1555
|
|
20230907,152900,69728832,911,911,911,911,0
|
|
20230907,152800,69728832,911,911,911,911,0
|
|
20230907,152700,69728832,911,911,911,911,0
|
|
20230907,152600,69728832,911,911,911,911,0
|
|
20230907,152500,69728832,911,911,911,911,0
|
|
20230907,152400,69728832,911,911,911,911,0
|
|
20230907,152300,69728832,911,911,911,911,0
|
|
20230907,152200,69728832,911,911,911,911,0
|
|
20230907,152100,69728832,911,911,911,911,0
|
|
20230907,152000,69728832,911,911,911,911,0
|
|
20230907,151900,69728832,911,911,911,908,9
|
|
20230907,151800,69720649,911,908,911,907,101
|
|
20230907,151700,69629033,908,908,908,908,427
|
|
20230907,151600,69241317,908,908,908,908,6
|
|
20230907,151500,69235869,907,908,908,907,6
|
|
20230907,151400,69230426,908,907,908,907,66
|
|
20230907,151300,69170505,908,908,908,907,15
|
|
20230907,151200,69156890,907,909,909,907,1733
|
|
20230907,151100,67584529,909,910,910,909,7
|
|
20230907,151000,67578165,911,910,911,909,8
|
|
20230907,150900,67570884,911,909,911,909,9
|
|
20230907,150800,67562697,911,911,911,911,0
|
|
20230907,150700,67562697,911,909,911,908,28
|
|
20230907,150600,67537257,908,909,911,908,18
|
|
20230907,150500,67520900,911,910,911,909,13
|
|
20230907,150400,67509070,911,909,913,909,22
|
|
20230907,150300,67489024,912,910,912,909,509
|
|
20230907,150200,67025156,911,911,911,911,15
|
|
20230907,150100,67011491,909,909,909,909,6
|
|
20230907,150000,67006037,911,909,911,908,10
|
|
20230907,145900,66996942,911,909,911,908,9
|
|
20230907,145800,66988761,911,908,911,908,8
|
|
20230907,145700,66981491,911,911,911,911,0
|
|
20230907,145600,66981491,911,911,911,911,0
|
|
20230907,145500,66981491,911,911,911,911,4
|
|
20230907,145400,66977847,911,911,911,911,0
|
|
20230907,145300,66977847,911,909,911,908,9
|
|
20230907,145200,66969662,911,910,911,908,12
|
|
20230907,145100,66958744,911,911,911,911,2
|
|
20230907,145000,66956922,911,911,911,911,2
|
|
20230907,144900,66955100,911,911,911,911,2
|
|
20230907,144800,66953278,906,906,906,906,6
|
|
20230907,144700,66947842,911,906,911,906,26
|
|
20230907,144600,66924186,911,906,911,906,10
|
|
20230907,144500,66915111,906,910,910,906,2006
|
|
20230907,144400,65089675,906,906,906,906,6
|
|
20230907,144300,65084239,906,906,906,906,7
|
|
20230907,144200,65077897,910,906,910,906,8
|
|
20230907,144100,65070641,906,906,906,906,6
|
|
20230907,144000,65065205,906,906,906,906,17
|
|
20230907,143900,65049803,910,906,910,906,9
|
|
20230907,143800,65041637,910,907,910,906,7
|
|
20230907,143700,65035290,906,906,906,906,7
|
|
20230907,143600,65028948,910,910,910,910,0
|
|
20230907,143500,65028948,910,907,910,906,9
|
|
20230907,143400,65020781,907,907,907,907,7
|
|
20230907,143300,65014432,910,908,910,908,21
|
|
20230907,143200,64995334,910,910,910,910,4
|
|
20230907,143100,64991694,906,906,906,906,6
|
|
20230907,143000,64986258,906,906,906,906,22
|
|
20230907,142900,64966326,910,907,910,906,10
|
|
20230907,142800,64957245,910,906,910,906,9
|
|
20230907,142700,64949079,910,906,910,906,12
|
|
20230907,142600,64938187,906,906,906,906,0
|
|
20230907,142500,64938187,906,906,906,906,6
|
|
20230907,142400,64932751,908,908,908,908,66
|
|
20230907,142300,64872823,908,906,908,906,492
|
|
20230907,142200,64426099,906,906,906,906,6
|
|
20230907,142100,64420663,906,906,906,906,7
|
|
20230907,142000,64414321,906,906,906,906,0
|
|
20230907,141900,64414321,906,906,906,906,6
|
|
20230907,141800,64408885,906,906,906,906,7
|
|
20230907,141700,64402543,906,906,906,906,6
|
|
20230907,141600,64397107,906,906,906,906,6
|
|
20230907,141500,64391671,906,906,906,906,7
|
|
20230907,141400,64385329,906,906,906,906,0
|
|
20230907,141300,64385329,906,906,906,906,6
|
|
20230907,141200,64379893,906,906,906,906,0
|
|
20230907,141100,64379893,906,906,906,906,6
|
|
20230907,141000,64374457,907,906,907,906,309
|
|
20230907,140900,64094200,906,906,906,906,0
|
|
20230907,140800,64094200,906,906,906,906,0
|
|
20230907,140700,64094200,906,906,906,906,6
|
|
20230907,140600,64088764,908,906,908,906,9
|
|
20230907,140500,64080604,908,906,908,906,8
|
|
20230907,140400,64073354,908,906,908,906,8
|
|
20230907,140300,64066102,906,906,906,906,6
|
|
20230907,140200,64060666,906,906,906,906,7
|
|
20230907,140100,64054324,908,906,908,906,9
|
|
20230907,140000,64046164,908,908,908,908,2
|
|
20230907,135900,64044348,906,906,906,906,7
|
|
20230907,135800,64038006,908,906,908,906,7
|
|
20230907,135700,64031662,908,907,908,907,118
|
|
20230907,135600,63924633,907,906,908,905,14
|
|
20230907,135500,63911953,906,905,906,905,9
|
|
20230907,135400,63903805,906,906,906,906,10
|
|
20230907,135300,63894745,905,905,905,905,93
|
|
20230907,135200,63810580,905,905,905,905,6
|
|
20230907,135100,63805150,905,905,905,905,6
|
|
20230907,135000,63799720,905,905,905,905,7
|
|
20230907,134900,63793385,908,906,908,906,13
|
|
20230907,134800,63781601,908,905,908,905,9
|
|
20230907,134700,63773447,906,906,906,906,0
|
|
20230907,134600,63773447,906,907,909,906,746
|
|
20230907,134500,63097542,906,907,907,906,2284
|
|
20230907,134400,61028232,909,906,909,906,10
|
|
20230907,134300,61019163,907,907,907,907,6
|
|
20230907,134200,61013721,909,909,909,909,0
|
|
20230907,134100,61013721,909,907,909,906,10
|
|
20230907,134000,61004644,909,909,909,909,0
|
|
20230907,133900,61004644,909,909,909,909,12
|
|
20230907,133800,60993736,910,910,910,910,5
|
|
20230907,133700,60989186,910,910,910,910,4
|
|
20230907,133600,60985546,905,908,908,905,8006
|
|
20230907,133500,53726853,910,910,910,910,0
|
|
20230907,133400,53726853,910,910,910,910,0
|
|
20230907,133300,53726853,910,909,910,908,9
|
|
20230907,133200,53718674,908,908,908,908,6
|
|
20230907,133100,53713226,908,908,908,908,7
|
|
20230907,133000,53706870,908,908,910,908,765
|
|
20230907,132900,53012244,910,910,910,910,0
|
|
20230907,132800,53012244,910,908,910,908,13
|
|
20230907,132700,53000428,909,910,910,909,236
|
|
20230907,132600,52785693,910,908,910,908,9
|
|
20230907,132500,52777515,910,908,910,908,10
|
|
20230907,132400,52768429,908,908,908,908,6
|
|
20230907,132300,52762981,910,908,910,908,7
|
|
20230907,132200,52756623,910,909,910,909,48
|
|
20230907,132100,52712984,909,909,909,909,10
|
|
20230907,132000,52703894,909,908,909,908,16
|
|
20230907,131900,52689356,908,908,908,908,7
|
|
20230907,131800,52683000,908,908,908,908,6
|
|
20230907,131700,52677552,908,908,908,908,6
|
|
20230907,131600,52672104,909,909,909,909,551
|
|
20230907,131500,52171245,910,910,910,910,0
|
|
20230907,131400,52171245,910,910,910,910,0
|
|
20230907,131300,52171245,910,910,910,910,0
|
|
20230907,131200,52171245,910,910,910,910,0
|
|
20230907,131100,52171245,910,909,910,909,8
|
|
20230907,131000,52163971,909,909,909,909,6
|
|
20230907,130900,52158517,909,909,909,909,7
|
|
20230907,130800,52152154,909,909,909,909,0
|
|
20230907,130700,52152154,909,909,909,909,6
|
|
20230907,130600,52146700,909,909,909,909,0
|
|
20230907,130500,52146700,909,909,909,909,6
|
|
20230907,130400,52141246,908,908,908,908,6
|
|
20230907,130300,52135798,909,909,909,909,0
|
|
20230907,130200,52135798,909,908,909,908,7
|
|
20230907,130100,52129441,908,908,908,908,6
|
|
20230907,130000,52123993,908,908,908,908,7
|
|
20230907,125900,52117637,908,908,908,908,6
|
|
20230907,125800,52112189,908,908,908,908,6
|
|
20230907,125700,52106741,908,908,908,908,37
|
|
20230907,125600,52073145,908,908,908,908,6
|
|
20230907,125500,52067697,908,909,909,908,6
|
|
20230907,125400,52062247,910,909,910,908,9
|
|
20230907,125300,52054070,910,910,910,910,1
|
|
20230907,125200,52053160,908,909,909,908,6
|
|
20230907,125100,52047709,909,909,909,909,0
|
|
20230907,125000,52047709,909,909,909,909,7
|
|
20230907,124900,52041346,908,908,908,908,7
|
|
20230907,124800,52034990,910,908,910,908,7
|
|
20230907,124700,52028632,910,910,910,908,9
|
|
20230907,124600,52020456,907,907,907,907,6
|
|
20230907,124500,52015014,910,908,910,907,17
|
|
20230907,124400,51999561,910,910,910,910,1
|
|
20230907,124300,51998651,907,907,907,907,6
|
|
20230907,124200,51993209,907,908,908,907,6
|
|
20230907,124100,51987766,907,907,907,907,0
|
|
20230907,124000,51987766,907,908,908,907,6
|
|
20230907,123900,51982323,907,907,907,907,6
|
|
20230907,123800,51976881,907,908,908,907,7
|
|
20230907,123700,51970530,908,908,908,907,49
|
|
20230907,123600,51926044,907,907,907,907,6
|
|
20230907,123500,51920602,907,907,907,907,7
|
|
20230907,123400,51914253,908,908,908,908,10
|
|
20230907,123300,51905173,907,907,907,907,6
|
|
20230907,123200,51899731,907,907,907,907,7
|
|
20230907,123100,51893382,908,907,908,907,85
|
|
20230907,123000,51816208,907,907,907,907,6
|
|
20230907,122900,51810766,907,907,907,907,7
|
|
20230907,122800,51804417,908,907,908,907,7
|
|
20230907,122700,51798067,907,907,907,907,6
|
|
20230907,122600,51792625,907,907,907,907,6
|
|
20230907,122500,51787183,907,907,907,907,7
|
|
20230907,122400,51780834,907,907,907,907,6
|
|
20230907,122300,51775392,908,907,908,907,21
|
|
20230907,122200,51756330,908,907,908,907,34
|
|
20230907,122100,51725465,907,907,907,907,6
|
|
20230907,122000,51720023,908,907,908,907,7
|
|
20230907,121900,51713673,908,908,908,908,1458
|
|
20230907,121800,50389809,908,908,908,908,59
|
|
20230907,121700,50336237,908,908,908,908,0
|
|
20230907,121600,50336237,908,908,908,908,7
|
|
20230907,121500,50329881,908,908,908,908,6
|
|
20230907,121400,50324433,908,908,908,908,6
|
|
20230907,121300,50318985,908,908,908,908,7
|
|
20230907,121200,50312629,908,908,908,908,6
|
|
20230907,121100,50307181,908,908,908,908,6
|
|
20230907,121000,50301733,910,908,910,907,9
|
|
20230907,120900,50293563,910,907,910,907,1006
|
|
20230907,120800,49380119,907,907,907,907,6
|
|
20230907,120700,49374677,908,908,908,907,1008
|
|
20230907,120600,48459419,908,908,908,908,6
|
|
20230907,120500,48453971,908,908,908,908,2506
|
|
20230907,120400,46178523,908,908,908,908,7
|
|
20230907,120300,46172167,908,908,908,908,1006
|
|
20230907,120200,45258719,908,908,908,908,6
|
|
20230907,120100,45253271,908,908,908,908,6
|
|
20230907,120000,45247823,908,908,908,908,7
|
|
20230907,115900,45241467,910,910,910,910,2
|
|
20230907,115800,45239647,908,908,908,908,472
|
|
20230907,115700,44811071,908,908,908,908,7
|
|
20230907,115600,44804715,909,909,909,909,620
|
|
20230907,115500,44241135,909,909,909,909,6
|
|
20230907,115400,44235681,909,909,909,909,7
|
|
20230907,115300,44229318,909,909,909,909,6
|
|
20230907,115200,44223864,909,909,909,909,6
|
|
20230907,115100,44218410,909,909,909,909,7
|
|
20230907,115000,44212047,910,910,910,909,51
|
|
20230907,114900,44165643,909,909,909,909,6
|
|
20230907,114800,44160189,909,909,909,909,7
|
|
20230907,114700,44153826,910,909,910,909,10
|
|
20230907,114600,44144732,909,909,909,909,306
|
|
20230907,114500,43866578,909,909,909,909,7
|
|
20230907,114400,43860215,909,909,909,909,0
|
|
20230907,114300,43860215,909,909,910,909,14
|
|
20230907,114200,43847487,910,910,911,910,397
|
|
20230907,114100,43486216,911,910,911,910,208
|
|
20230907,114000,43296934,910,910,910,910,206
|
|
20230907,113900,43109474,910,910,910,910,7
|
|
20230907,113800,43103104,910,910,910,910,6
|
|
20230907,113700,43097644,910,910,910,910,6
|
|
20230907,113600,43092184,910,910,910,910,6
|
|
20230907,113500,43086724,910,910,910,910,95
|
|
20230907,113400,43000274,910,910,910,910,13
|
|
20230907,113300,42988444,914,914,914,914,1
|
|
20230907,113200,42987530,910,910,914,910,15
|
|
20230907,113100,42973872,914,908,914,908,4044
|
|
20230907,113000,39293836,910,908,910,908,8
|
|
20230907,112900,39286568,908,908,908,908,7
|
|
20230907,112800,39280212,908,908,908,908,6
|
|
20230907,112700,39274764,908,908,908,908,6
|
|
20230907,112600,39269316,908,908,908,908,55
|
|
20230907,112500,39219376,908,908,908,908,104
|
|
20230907,112400,39124944,908,908,908,908,6
|
|
20230907,112300,39119496,908,908,908,908,7
|
|
20230907,112200,39113140,908,908,908,908,0
|
|
20230907,112100,39113140,908,908,908,908,6
|
|
20230907,112000,39107692,908,908,908,908,7
|
|
20230907,111900,39101336,908,908,908,908,6
|
|
20230907,111800,39095888,908,908,908,908,6
|
|
20230907,111700,39090440,908,908,908,908,7
|
|
20230907,111600,39084084,908,908,908,908,6
|
|
20230907,111500,39078636,910,908,910,908,115
|
|
20230907,111400,38973998,908,908,908,908,7
|
|
20230907,111300,38967642,908,908,908,908,0
|
|
20230907,111200,38967642,908,909,909,908,416
|
|
20230907,111100,38589504,909,909,909,909,6
|
|
20230907,111000,38584050,910,909,910,909,98
|
|
20230907,110900,38494965,910,908,910,908,458
|
|
20230907,110800,38078520,909,907,909,907,11
|
|
20230907,110700,38068536,909,909,909,909,3
|
|
20230907,110600,38065809,907,907,907,907,13
|
|
20230907,110500,38054018,909,907,909,907,95
|
|
20230907,110400,37967846,907,907,907,907,323
|
|
20230907,110300,37674885,907,907,907,907,7
|
|
20230907,110200,37668536,907,907,907,907,12
|
|
20230907,110100,37657652,907,907,907,907,0
|
|
20230907,110000,37657652,907,907,907,907,96
|
|
20230907,105900,37570580,907,907,907,907,506
|
|
20230907,105800,37111638,907,907,907,907,13
|
|
20230907,105700,37099847,907,907,907,907,0
|
|
20230907,105600,37099847,907,907,907,907,7036
|
|
20230907,105500,30718195,907,907,907,907,95
|
|
20230907,105400,30632030,907,907,907,907,13
|
|
20230907,105300,30620239,907,907,907,907,0
|
|
20230907,105200,30620239,907,907,907,907,6
|
|
20230907,105100,30614797,907,907,907,907,7
|
|
20230907,105000,30608448,907,907,907,907,95
|
|
20230907,104900,30522283,907,907,907,907,6
|
|
20230907,104800,30516841,907,907,907,907,7
|
|
20230907,104700,30510492,907,907,907,907,6
|
|
20230907,104600,30505050,907,907,907,907,12
|
|
20230907,104500,30494166,910,910,910,910,0
|
|
20230907,104400,30494166,910,910,910,910,0
|
|
20230907,104300,30494166,910,910,910,910,0
|
|
20230907,104200,30494166,910,910,910,910,1
|
|
20230907,104100,30493256,907,907,907,907,0
|
|
20230907,104000,30493256,907,907,907,907,25
|
|
20230907,103900,30470581,906,907,907,906,1632
|
|
20230907,103800,28991979,908,908,908,908,0
|
|
20230907,103700,28991979,908,908,908,908,0
|
|
20230907,103600,28991979,908,908,908,908,0
|
|
20230907,103500,28991979,908,908,908,908,10
|
|
20230907,103400,28982899,908,907,908,907,20
|
|
20230907,103300,28964754,907,907,907,907,20
|
|
20230907,103200,28946614,907,907,907,907,20
|
|
20230907,103100,28928474,907,907,907,907,305
|
|
20230907,103000,28651839,908,908,908,908,0
|
|
20230907,102900,28651839,908,908,908,908,527
|
|
20230907,102800,28173323,908,908,908,908,0
|
|
20230907,102700,28173323,908,908,908,908,45
|
|
20230907,102600,28132463,908,908,908,908,22
|
|
20230907,102500,28112487,908,908,908,908,210
|
|
20230907,102400,27921807,908,908,908,908,189
|
|
20230907,102300,27750195,908,908,908,908,0
|
|
20230907,102200,27750195,908,906,908,906,172
|
|
20230907,102100,27594361,906,906,906,906,0
|
|
20230907,102000,27594361,906,906,906,906,0
|
|
20230907,101900,27594361,906,908,908,906,6860
|
|
20230907,101800,21376420,910,910,910,910,6
|
|
20230907,101700,21370960,907,909,910,907,496
|
|
20230907,101600,20920067,907,907,907,907,0
|
|
20230907,101500,20920067,907,907,907,907,0
|
|
20230907,101400,20920067,907,907,907,907,20
|
|
20230907,101300,20901927,907,907,907,907,0
|
|
20230907,101200,20901927,907,907,907,907,0
|
|
20230907,101100,20901927,907,907,907,907,20
|
|
20230907,101000,20883787,907,907,907,907,0
|
|
20230907,100900,20883787,907,907,907,907,0
|
|
20230907,100800,20883787,907,907,907,907,0
|
|
20230907,100700,20883787,907,907,907,907,0
|
|
20230907,100600,20883787,907,907,907,907,100
|
|
20230907,100500,20793087,909,909,909,909,0
|
|
20230907,100400,20793087,909,909,909,909,0
|
|
20230907,100300,20793087,909,909,909,909,0
|
|
20230907,100200,20793087,909,909,909,909,0
|
|
20230907,100100,20793087,909,909,909,909,0
|
|
20230907,100000,20793087,909,909,909,909,100
|
|
20230907,095900,20702187,907,907,907,907,448
|
|
20230907,095800,20295851,907,907,907,907,0
|
|
20230907,095700,20295851,907,907,907,907,0
|
|
20230907,095600,20295851,907,908,908,907,855
|
|
20230907,095500,19520326,910,910,910,910,0
|
|
20230907,095400,19520326,910,908,910,907,1607
|
|
20230907,095300,18061200,908,908,908,908,0
|
|
20230907,095200,18061200,908,908,908,908,105
|
|
20230907,095100,17965860,908,908,908,908,31
|
|
20230907,095000,17937712,908,908,908,908,0
|
|
20230907,094900,17937712,908,908,908,908,0
|
|
20230907,094800,17937712,908,908,908,908,0
|
|
20230907,094700,17937712,908,908,908,908,0
|
|
20230907,094600,17937712,908,908,908,908,219
|
|
20230907,094500,17738860,908,910,910,908,5
|
|
20230907,094400,17734312,909,909,909,909,0
|
|
20230907,094300,17734312,909,909,909,909,0
|
|
20230907,094200,17734312,909,910,910,909,70
|
|
20230907,094100,17670615,910,910,910,908,61
|
|
20230907,094000,17615111,910,910,910,910,0
|
|
20230907,093900,17615111,910,910,910,910,111
|
|
20230907,093800,17514101,908,910,910,908,5144
|
|
20230907,093700,12839902,911,911,911,911,1
|
|
20230907,093600,12838991,911,911,911,911,3
|
|
20230907,093500,12836258,911,911,911,911,20
|
|
20230907,093400,12818038,911,911,911,911,1
|
|
20230907,093300,12817127,909,909,912,909,515
|
|
20230907,093200,12348100,912,912,912,912,83
|
|
20230907,093100,12272404,912,912,912,912,11
|
|
20230907,093000,12262372,909,913,913,909,9
|
|
20230907,092900,12254171,913,914,914,913,28
|
|
20230907,092800,12228580,914,913,914,909,8
|
|
20230907,092700,12221283,914,914,914,914,0
|
|
20230907,092600,12221283,914,912,914,912,4
|
|
20230907,092500,12217631,912,912,912,912,87
|
|
20230907,092400,12138287,912,913,913,912,3
|
|
20230907,092300,12135550,908,908,908,908,4
|
|
20230907,092200,12131918,908,915,915,908,59
|
|
20230907,092100,12078054,915,915,915,915,101
|
|
20230907,092000,11985639,915,915,915,915,0
|
|
20230907,091900,11985639,915,914,915,914,198
|
|
20230907,091800,11804612,914,914,914,914,0
|
|
20230907,091700,11804612,914,914,914,914,0
|
|
20230907,091600,11804612,914,914,914,914,43
|
|
20230907,091500,11765310,914,914,914,914,1
|
|
20230907,091400,11764396,914,914,914,914,100
|
|
20230907,091300,11672996,914,914,914,914,54
|
|
20230907,091200,11623640,914,914,914,914,114
|
|
20230907,091100,11519444,914,914,914,914,23
|
|
20230907,091000,11498422,912,913,914,912,2173
|
|
20230907,090900,9514484,913,913,913,913,28
|
|
20230907,090800,9488920,913,913,913,913,1
|
|
20230907,090700,9488007,913,913,913,913,344
|
|
20230907,090600,9173935,913,914,914,913,26
|
|
20230907,090500,9150182,914,912,914,912,4455
|
|
20230907,090400,5083366,912,912,912,912,11
|
|
20230907,090300,5073334,912,912,912,912,15
|
|
20230907,090200,5059654,912,912,912,912,6
|
|
20230907,090100,5054182,912,912,912,912,1
|
|
20230907,090000,5053270,912,912,912,907,5541
|