598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185500,86799517,803,803,803,803,769
|
|
20230906,185400,86799517,803,803,803,803,0
|
|
20230906,185300,86799517,803,803,803,803,0
|
|
20230906,185200,86799517,803,803,803,803,0
|
|
20230906,185100,86799517,803,803,803,803,0
|
|
20230906,185000,86799517,803,803,803,803,0
|
|
20230906,184900,86799517,803,803,803,803,0
|
|
20230906,184800,86799517,803,803,803,803,0
|
|
20230906,184700,86799517,803,803,803,803,0
|
|
20230906,184600,86799517,803,803,803,803,0
|
|
20230906,184500,86799517,803,803,803,803,0
|
|
20230906,184400,86799517,803,803,803,803,0
|
|
20230906,184300,86799517,803,803,803,803,0
|
|
20230906,184200,86799517,803,803,803,803,0
|
|
20230906,184100,86799517,803,803,803,803,0
|
|
20230906,184000,86799517,803,803,803,803,0
|
|
20230906,183900,86799517,803,803,803,803,0
|
|
20230906,183800,86799517,803,803,803,803,0
|
|
20230906,183700,86799517,803,803,803,803,0
|
|
20230906,183600,86799517,803,803,803,803,0
|
|
20230906,183500,86799517,803,803,803,803,0
|
|
20230906,183400,86799517,803,803,803,803,0
|
|
20230906,183300,86799517,803,803,803,803,0
|
|
20230906,183200,86799517,803,803,803,803,0
|
|
20230906,183100,86799517,803,803,803,803,0
|
|
20230906,183000,86799517,803,803,803,803,0
|
|
20230906,182900,86799517,803,803,803,803,0
|
|
20230906,182800,86799517,803,803,803,803,0
|
|
20230906,182700,86799517,803,803,803,803,0
|
|
20230906,182600,86799517,803,803,803,803,0
|
|
20230906,182500,86799517,803,803,803,803,769
|
|
20230906,182400,86799517,803,803,803,803,0
|
|
20230906,182300,86799517,803,803,803,803,0
|
|
20230906,182200,86799517,803,803,803,803,0
|
|
20230906,182100,86799517,803,803,803,803,0
|
|
20230906,182000,86799517,803,803,803,803,0
|
|
20230906,181900,86799517,803,803,803,803,0
|
|
20230906,181800,86799517,803,803,803,803,0
|
|
20230906,181700,86799517,803,803,803,803,0
|
|
20230906,181600,86799517,803,803,803,803,0
|
|
20230906,181500,86799517,803,803,803,803,0
|
|
20230906,181400,86799517,803,803,803,803,0
|
|
20230906,181300,86799517,803,803,803,803,0
|
|
20230906,181200,86799517,803,803,803,803,0
|
|
20230906,181100,86799517,803,803,803,803,0
|
|
20230906,181000,86799517,803,803,803,803,0
|
|
20230906,180900,86799517,803,803,803,803,0
|
|
20230906,180800,86799517,803,803,803,803,0
|
|
20230906,180700,86799517,803,803,803,803,0
|
|
20230906,180600,86799517,803,803,803,803,0
|
|
20230906,180500,86799517,803,803,803,803,0
|
|
20230906,180400,86799517,803,803,803,803,0
|
|
20230906,180300,86799517,803,803,803,803,0
|
|
20230906,180200,86799517,803,803,803,803,0
|
|
20230906,180100,86799517,803,803,803,803,0
|
|
20230906,180000,86799517,803,803,803,803,0
|
|
20230906,175900,86799517,803,803,803,803,0
|
|
20230906,175800,86799517,803,803,803,803,0
|
|
20230906,175700,86799517,803,803,803,803,0
|
|
20230906,175600,86799517,803,803,803,803,0
|
|
20230906,175500,86799517,803,803,803,803,769
|
|
20230906,175400,86799517,803,803,803,803,0
|
|
20230906,175300,86799517,803,803,803,803,0
|
|
20230906,175200,86799517,803,803,803,803,0
|
|
20230906,175100,86799517,803,803,803,803,0
|
|
20230906,175000,86799517,803,803,803,803,0
|
|
20230906,174900,86799517,803,803,803,803,0
|
|
20230906,174800,86799517,803,803,803,803,0
|
|
20230906,174700,86799517,803,803,803,803,0
|
|
20230906,174600,86799517,803,803,803,803,0
|
|
20230906,174500,86799517,803,803,803,803,0
|
|
20230906,174400,86799517,803,803,803,803,0
|
|
20230906,174300,86799517,803,803,803,803,0
|
|
20230906,174200,86799517,803,803,803,803,0
|
|
20230906,174100,86799517,803,803,803,803,0
|
|
20230906,174000,86799517,803,803,803,803,0
|
|
20230906,173900,86799517,803,803,803,803,0
|
|
20230906,173800,86799517,803,803,803,803,0
|
|
20230906,173700,86799517,803,803,803,803,0
|
|
20230906,173600,86799517,803,803,803,803,0
|
|
20230906,173500,86799517,803,803,803,803,0
|
|
20230906,173400,86799517,803,803,803,803,0
|
|
20230906,173300,86799517,803,803,803,803,0
|
|
20230906,173200,86799517,803,803,803,803,0
|
|
20230906,173100,86799517,803,803,803,803,0
|
|
20230906,173000,86799517,803,803,803,803,0
|
|
20230906,172900,86799517,803,803,803,803,0
|
|
20230906,172800,86799517,803,803,803,803,0
|
|
20230906,172700,86799517,803,803,803,803,0
|
|
20230906,172600,86799517,803,803,803,803,0
|
|
20230906,172500,86799517,803,803,803,803,769
|
|
20230906,172400,86799517,803,803,803,803,0
|
|
20230906,172300,86799517,803,803,803,803,0
|
|
20230906,172200,86799517,803,803,803,803,0
|
|
20230906,172100,86799517,803,803,803,803,0
|
|
20230906,172000,86799517,803,803,803,803,0
|
|
20230906,171900,86799517,803,803,803,803,0
|
|
20230906,171800,86799517,803,803,803,803,0
|
|
20230906,171700,86799517,803,803,803,803,0
|
|
20230906,171600,86799517,803,803,803,803,0
|
|
20230906,171500,86799517,803,803,803,803,0
|
|
20230906,171400,86799517,803,803,803,803,0
|
|
20230906,171300,86799517,803,803,803,803,0
|
|
20230906,171200,86799517,803,803,803,803,0
|
|
20230906,171100,86799517,803,803,803,803,0
|
|
20230906,171000,86799517,803,803,803,803,0
|
|
20230906,170900,86799517,803,803,803,803,0
|
|
20230906,170800,86799517,803,803,803,803,0
|
|
20230906,170700,86799517,803,803,803,803,0
|
|
20230906,170600,86799517,803,803,803,803,0
|
|
20230906,170500,86799517,803,803,803,803,0
|
|
20230906,170400,86799517,803,803,803,803,0
|
|
20230906,170300,86799517,803,803,803,803,0
|
|
20230906,170200,86799517,803,803,803,803,0
|
|
20230906,170100,86799517,803,803,803,803,0
|
|
20230906,170000,86799517,803,803,803,803,0
|
|
20230906,165900,86799517,803,803,803,803,0
|
|
20230906,165800,86799517,803,803,803,803,0
|
|
20230906,165700,86799517,803,803,803,803,0
|
|
20230906,165600,86799517,803,803,803,803,0
|
|
20230906,165500,86799517,803,803,803,803,769
|
|
20230906,165400,86799517,803,803,803,803,0
|
|
20230906,165300,86799517,803,803,803,803,0
|
|
20230906,165200,86799517,803,803,803,803,0
|
|
20230906,165100,86799517,803,803,803,803,0
|
|
20230906,165000,86799517,803,803,803,803,0
|
|
20230906,164900,86799517,803,803,803,803,0
|
|
20230906,164800,86799517,803,803,803,803,0
|
|
20230906,164700,86799517,803,803,803,803,0
|
|
20230906,164600,86799517,803,803,803,803,0
|
|
20230906,164500,86799517,803,803,803,803,0
|
|
20230906,164400,86799517,803,803,803,803,0
|
|
20230906,164300,86799517,803,803,803,803,0
|
|
20230906,164200,86799517,803,803,803,803,0
|
|
20230906,164100,86799517,803,803,803,803,0
|
|
20230906,164000,86799517,803,803,803,803,0
|
|
20230906,163900,86799517,803,803,803,803,0
|
|
20230906,163800,86799517,803,803,803,803,0
|
|
20230906,163700,86799517,803,803,803,803,0
|
|
20230906,163600,86799517,803,803,803,803,0
|
|
20230906,163500,86799517,803,803,803,803,0
|
|
20230906,163400,86799517,803,803,803,803,0
|
|
20230906,163300,86799517,803,803,803,803,0
|
|
20230906,163200,86799517,803,803,803,803,0
|
|
20230906,163100,86799517,803,803,803,803,0
|
|
20230906,163000,86799517,803,803,803,803,0
|
|
20230906,162900,86799517,803,803,803,803,0
|
|
20230906,162800,86799517,803,803,803,803,0
|
|
20230906,162700,86799517,803,803,803,803,0
|
|
20230906,162600,86799517,803,803,803,803,0
|
|
20230906,162500,86799517,803,803,803,803,769
|
|
20230906,162400,86799517,803,803,803,803,0
|
|
20230906,162300,86799517,803,803,803,803,0
|
|
20230906,162200,86799517,803,803,803,803,0
|
|
20230906,162100,86799517,803,803,803,803,0
|
|
20230906,162000,86799517,803,803,803,803,0
|
|
20230906,161900,86799517,803,803,803,803,0
|
|
20230906,161800,86799517,803,803,803,803,0
|
|
20230906,161700,86799517,803,803,803,803,0
|
|
20230906,161600,86799517,803,803,803,803,0
|
|
20230906,161500,86799517,803,803,803,803,0
|
|
20230906,161400,86799517,803,803,803,803,0
|
|
20230906,161300,86799517,803,803,803,803,0
|
|
20230906,161200,86799517,803,803,803,803,0
|
|
20230906,161100,86799517,803,803,803,803,0
|
|
20230906,161000,86799517,803,803,803,803,0
|
|
20230906,160900,86799517,803,803,803,803,0
|
|
20230906,160800,86799517,803,803,803,803,0
|
|
20230906,160700,86799517,803,803,803,803,0
|
|
20230906,160600,86799517,803,803,803,803,0
|
|
20230906,160500,86799517,803,803,803,803,0
|
|
20230906,160400,86799517,803,803,803,803,0
|
|
20230906,160300,86799517,803,803,803,803,0
|
|
20230906,160200,86799517,803,803,803,803,0
|
|
20230906,160100,86799517,803,803,803,803,0
|
|
20230906,160000,86799517,803,803,803,803,0
|
|
20230906,155900,86799517,803,803,803,803,0
|
|
20230906,155800,86799517,803,803,803,803,0
|
|
20230906,155700,86799517,803,803,803,803,0
|
|
20230906,155600,86799517,803,803,803,803,0
|
|
20230906,155500,86799517,803,803,803,803,769
|
|
20230906,155400,86799517,803,803,803,803,0
|
|
20230906,155300,86799517,803,803,803,803,0
|
|
20230906,155200,86799517,803,803,803,803,0
|
|
20230906,155100,86799517,803,803,803,803,0
|
|
20230906,155000,86799517,803,803,803,803,0
|
|
20230906,154900,86799517,803,803,803,803,0
|
|
20230906,154800,86799517,803,803,803,803,0
|
|
20230906,154700,86799517,803,803,803,803,0
|
|
20230906,154600,86799517,803,803,803,803,0
|
|
20230906,154500,86799517,803,803,803,803,0
|
|
20230906,154400,86799517,803,803,803,803,0
|
|
20230906,154300,86799517,803,803,803,803,0
|
|
20230906,154200,86799517,803,803,803,803,0
|
|
20230906,154100,86799517,803,803,803,803,0
|
|
20230906,154000,86799517,803,803,803,803,0
|
|
20230906,153900,86799517,803,803,803,803,0
|
|
20230906,153800,86799517,803,803,803,803,0
|
|
20230906,153700,86799517,803,803,803,803,0
|
|
20230906,153600,86799517,803,803,803,803,0
|
|
20230906,153500,86799517,803,803,803,803,0
|
|
20230906,153400,86799517,803,803,803,803,0
|
|
20230906,153300,86799517,803,803,803,803,0
|
|
20230906,153200,86799517,803,803,803,803,0
|
|
20230906,153100,86799517,803,803,803,803,0
|
|
20230906,153000,86799517,803,803,803,803,769
|
|
20230906,152900,86182010,808,808,808,808,0
|
|
20230906,152800,86182010,808,808,808,808,0
|
|
20230906,152700,86182010,808,808,808,808,0
|
|
20230906,152600,86182010,808,808,808,808,0
|
|
20230906,152500,86182010,808,808,808,808,0
|
|
20230906,152400,86182010,808,808,808,808,0
|
|
20230906,152300,86182010,808,808,808,808,0
|
|
20230906,152200,86182010,808,808,808,808,0
|
|
20230906,152100,86182010,808,808,808,808,0
|
|
20230906,152000,86182010,808,808,808,808,0
|
|
20230906,151900,86182010,808,804,808,803,561
|
|
20230906,151800,85730959,804,804,804,804,0
|
|
20230906,151700,85730959,804,804,804,804,0
|
|
20230906,151600,85730959,804,804,804,804,41
|
|
20230906,151500,85697995,804,802,804,802,1100
|
|
20230906,151400,84814995,802,802,802,802,300
|
|
20230906,151300,84574395,801,801,801,801,59
|
|
20230906,151200,84527136,801,801,801,801,442
|
|
20230906,151100,84173094,801,801,801,801,60
|
|
20230906,151000,84125034,800,800,800,800,0
|
|
20230906,150900,84125034,800,800,801,800,221
|
|
20230906,150800,83948033,800,800,800,800,22
|
|
20230906,150700,83930433,801,801,801,801,100
|
|
20230906,150600,83850333,801,801,801,801,101
|
|
20230906,150500,83769432,801,800,801,800,65
|
|
20230906,150400,83717427,801,803,803,801,1546
|
|
20230906,150300,82477748,802,808,808,802,49
|
|
20230906,150200,82438392,798,807,807,798,8479
|
|
20230906,150100,75646871,807,807,807,807,3
|
|
20230906,150000,75644450,807,807,807,807,3
|
|
20230906,145900,75642029,807,807,807,807,103
|
|
20230906,145800,75558908,808,808,808,808,0
|
|
20230906,145700,75558908,808,808,808,808,3
|
|
20230906,145600,75556484,808,808,808,808,0
|
|
20230906,145500,75556484,808,808,808,808,0
|
|
20230906,145400,75556484,808,808,808,808,2
|
|
20230906,145300,75554868,808,808,808,808,17
|
|
20230906,145200,75541132,807,807,807,807,2
|
|
20230906,145100,75539518,807,807,807,807,2
|
|
20230906,145000,75537904,807,807,807,807,63
|
|
20230906,144900,75487063,807,807,807,807,0
|
|
20230906,144800,75487063,807,807,807,807,0
|
|
20230906,144700,75487063,807,807,807,807,0
|
|
20230906,144600,75487063,807,807,807,807,3
|
|
20230906,144500,75484642,807,807,807,807,3
|
|
20230906,144400,75482221,808,808,808,807,86
|
|
20230906,144300,75412735,807,807,807,807,0
|
|
20230906,144200,75412735,807,807,807,807,0
|
|
20230906,144100,75412735,807,807,807,807,2
|
|
20230906,144000,75411121,807,807,807,807,2
|
|
20230906,143900,75409507,807,807,807,807,58
|
|
20230906,143800,75362701,807,807,807,807,0
|
|
20230906,143700,75362701,807,807,807,807,0
|
|
20230906,143600,75362701,807,807,807,807,0
|
|
20230906,143500,75362701,807,807,807,807,0
|
|
20230906,143400,75362701,807,807,807,807,1
|
|
20230906,143300,75361894,807,807,807,807,24
|
|
20230906,143200,75342526,805,805,805,805,20
|
|
20230906,143100,75326426,805,805,805,805,0
|
|
20230906,143000,75326426,805,805,805,805,0
|
|
20230906,142900,75326426,805,805,805,805,0
|
|
20230906,142800,75326426,805,805,805,805,0
|
|
20230906,142700,75326426,805,805,805,805,661
|
|
20230906,142600,74794321,808,808,808,808,0
|
|
20230906,142500,74794321,808,808,808,808,0
|
|
20230906,142400,74794321,808,808,808,808,0
|
|
20230906,142300,74794321,808,808,808,808,0
|
|
20230906,142200,74794321,808,807,808,807,6
|
|
20230906,142100,74789478,808,808,808,808,0
|
|
20230906,142000,74789478,808,808,808,808,0
|
|
20230906,141900,74789478,808,805,808,805,145
|
|
20230906,141800,74672743,805,805,805,805,3450
|
|
20230906,141700,71895493,805,805,805,805,305
|
|
20230906,141600,71649968,805,806,806,805,8282
|
|
20230906,141500,64981876,806,806,806,806,36
|
|
20230906,141400,64952860,806,806,806,806,45
|
|
20230906,141300,64916590,806,806,806,806,944
|
|
20230906,141200,64155726,807,807,807,807,301
|
|
20230906,141100,63912819,806,806,806,806,0
|
|
20230906,141000,63912819,806,806,806,806,0
|
|
20230906,140900,63912819,806,806,806,806,0
|
|
20230906,140800,63912819,806,806,806,806,1
|
|
20230906,140700,63912013,807,807,807,807,0
|
|
20230906,140600,63912013,807,806,807,806,13
|
|
20230906,140500,63901534,806,806,806,806,11
|
|
20230906,140400,63892668,806,807,807,806,311
|
|
20230906,140300,63641702,808,808,808,808,0
|
|
20230906,140200,63641702,808,808,808,808,1
|
|
20230906,140100,63640894,807,807,807,807,0
|
|
20230906,140000,63640894,807,807,807,807,0
|
|
20230906,135900,63640894,807,807,807,807,1
|
|
20230906,135800,63640087,808,808,808,808,0
|
|
20230906,135700,63640087,808,808,808,808,0
|
|
20230906,135600,63640087,808,808,808,808,0
|
|
20230906,135500,63640087,808,807,808,806,18
|
|
20230906,135400,63625576,805,805,805,805,465
|
|
20230906,135300,63251251,808,808,808,808,0
|
|
20230906,135200,63251251,808,808,808,808,0
|
|
20230906,135100,63251251,808,807,808,807,36
|
|
20230906,135000,63222181,807,807,807,807,12
|
|
20230906,134900,63212497,805,805,805,805,0
|
|
20230906,134800,63212497,805,805,805,805,0
|
|
20230906,134700,63212497,805,805,805,805,55
|
|
20230906,134600,63168222,805,805,805,805,0
|
|
20230906,134500,63168222,805,805,805,805,0
|
|
20230906,134400,63168222,805,805,805,805,0
|
|
20230906,134300,63168222,805,805,805,805,0
|
|
20230906,134200,63168222,805,805,805,805,50
|
|
20230906,134100,63127972,805,805,805,805,0
|
|
20230906,134000,63127972,805,805,805,805,0
|
|
20230906,133900,63127972,805,805,805,805,0
|
|
20230906,133800,63127972,805,805,805,805,0
|
|
20230906,133700,63127972,805,805,805,805,0
|
|
20230906,133600,63127972,805,805,805,805,0
|
|
20230906,133500,63127972,805,805,805,805,0
|
|
20230906,133400,63127972,805,805,805,805,0
|
|
20230906,133300,63127972,805,807,807,805,212
|
|
20230906,133200,62957288,807,807,807,807,0
|
|
20230906,133100,62957288,807,807,807,807,1
|
|
20230906,133000,62956481,805,805,805,805,0
|
|
20230906,132900,62956481,805,805,805,805,0
|
|
20230906,132800,62956481,805,805,805,805,300
|
|
20230906,132700,62714981,805,805,805,805,0
|
|
20230906,132600,62714981,805,806,806,805,300
|
|
20230906,132500,62473381,807,807,807,807,0
|
|
20230906,132400,62473381,807,807,807,807,0
|
|
20230906,132300,62473381,807,807,807,807,0
|
|
20230906,132200,62473381,807,807,807,807,0
|
|
20230906,132100,62473381,807,807,807,807,0
|
|
20230906,132000,62473381,807,807,807,807,0
|
|
20230906,131900,62473381,807,807,807,807,0
|
|
20230906,131800,62473381,807,807,807,807,12
|
|
20230906,131700,62463697,807,807,807,807,0
|
|
20230906,131600,62463697,807,807,807,807,0
|
|
20230906,131500,62463697,807,807,807,807,0
|
|
20230906,131400,62463697,807,807,807,807,0
|
|
20230906,131300,62463697,807,805,807,805,2
|
|
20230906,131200,62462085,804,804,804,804,0
|
|
20230906,131100,62462085,804,804,804,804,0
|
|
20230906,131000,62462085,804,804,804,804,0
|
|
20230906,130900,62462085,804,804,804,804,0
|
|
20230906,130800,62462085,804,804,804,804,0
|
|
20230906,130700,62462085,804,804,804,804,0
|
|
20230906,130600,62462085,804,807,808,804,1528
|
|
20230906,130500,61228960,807,807,807,807,1
|
|
20230906,130400,61228153,804,804,804,804,0
|
|
20230906,130300,61228153,804,804,804,804,0
|
|
20230906,130200,61228153,804,804,804,804,0
|
|
20230906,130100,61228153,804,804,804,804,0
|
|
20230906,130000,61228153,804,804,804,804,0
|
|
20230906,125900,61228153,804,804,804,804,0
|
|
20230906,125800,61228153,804,804,804,804,0
|
|
20230906,125700,61228153,804,804,804,804,0
|
|
20230906,125600,61228153,804,807,807,804,203
|
|
20230906,125500,61064938,804,804,804,804,0
|
|
20230906,125400,61064938,804,804,804,804,25
|
|
20230906,125300,61044838,807,807,807,807,0
|
|
20230906,125200,61044838,807,807,807,807,0
|
|
20230906,125100,61044838,807,808,808,807,2004
|
|
20230906,125000,59425610,807,807,807,807,0
|
|
20230906,124900,59425610,807,807,807,807,0
|
|
20230906,124800,59425610,807,807,807,807,991
|
|
20230906,124700,58625873,807,807,807,807,0
|
|
20230906,124600,58625873,807,807,807,807,0
|
|
20230906,124500,58625873,807,807,807,807,0
|
|
20230906,124400,58625873,807,807,807,807,1
|
|
20230906,124300,58625066,808,808,808,808,16
|
|
20230906,124200,58612138,808,807,808,807,88
|
|
20230906,124100,58541092,807,807,807,807,0
|
|
20230906,124000,58541092,807,807,807,807,0
|
|
20230906,123900,58541092,807,807,807,807,5
|
|
20230906,123800,58537057,807,807,807,807,0
|
|
20230906,123700,58537057,807,807,807,807,13
|
|
20230906,123600,58526566,807,807,807,807,9
|
|
20230906,123500,58519303,808,808,808,808,0
|
|
20230906,123400,58519303,808,808,808,808,0
|
|
20230906,123300,58519303,808,808,808,808,247
|
|
20230906,123200,58319727,807,807,807,807,0
|
|
20230906,123100,58319727,807,807,807,807,0
|
|
20230906,123000,58319727,807,807,807,807,3
|
|
20230906,122900,58317306,808,807,808,807,47
|
|
20230906,122800,58279353,807,807,807,807,46
|
|
20230906,122700,58242231,809,805,809,805,600
|
|
20230906,122600,57757636,804,804,804,804,1
|
|
20230906,122500,57756832,801,804,804,801,1148
|
|
20230906,122400,56835654,803,803,803,803,0
|
|
20230906,122300,56835654,803,803,803,803,0
|
|
20230906,122200,56835654,803,807,807,801,9186
|
|
20230906,122100,49453413,813,813,813,813,0
|
|
20230906,122000,49453413,813,812,813,811,279
|
|
20230906,121900,49227031,812,809,812,805,5480
|
|
20230906,121800,44806746,812,808,812,808,2001
|
|
20230906,121700,43189934,808,808,808,808,0
|
|
20230906,121600,43189934,808,811,811,808,9098
|
|
20230906,121500,35835653,811,812,812,811,1000
|
|
20230906,121400,35024088,813,813,813,813,1
|
|
20230906,121300,35023275,812,812,812,812,1
|
|
20230906,121200,35022463,813,813,813,813,1
|
|
20230906,121100,35021650,813,813,813,813,0
|
|
20230906,121000,35021650,813,813,813,813,0
|
|
20230906,120900,35021650,813,813,813,813,10
|
|
20230906,120800,35013520,813,813,813,813,0
|
|
20230906,120700,35013520,813,813,813,813,0
|
|
20230906,120600,35013520,813,813,813,813,0
|
|
20230906,120500,35013520,813,813,813,813,0
|
|
20230906,120400,35013520,813,813,813,813,0
|
|
20230906,120300,35013520,813,813,813,813,0
|
|
20230906,120200,35013520,813,813,813,813,0
|
|
20230906,120100,35013520,813,813,813,813,12
|
|
20230906,120000,35003764,814,814,814,814,0
|
|
20230906,115900,35003764,814,814,814,814,0
|
|
20230906,115800,35003764,814,814,814,814,0
|
|
20230906,115700,35003764,814,814,814,814,0
|
|
20230906,115600,35003764,814,814,814,814,0
|
|
20230906,115500,35003764,814,814,814,814,0
|
|
20230906,115400,35003764,814,814,814,814,203
|
|
20230906,115300,34838522,814,814,814,814,0
|
|
20230906,115200,34838522,814,814,814,814,0
|
|
20230906,115100,34838522,814,814,814,814,0
|
|
20230906,115000,34838522,814,814,814,814,0
|
|
20230906,114900,34838522,814,814,814,814,0
|
|
20230906,114800,34838522,814,814,814,814,61
|
|
20230906,114700,34788868,814,814,814,814,0
|
|
20230906,114600,34788868,814,814,814,814,1
|
|
20230906,114500,34788054,813,813,813,813,1002
|
|
20230906,114400,33973428,814,814,814,814,0
|
|
20230906,114300,33973428,814,814,814,814,1
|
|
20230906,114200,33972614,810,810,810,810,0
|
|
20230906,114100,33972614,810,813,813,810,62
|
|
20230906,114000,33922388,814,814,814,814,0
|
|
20230906,113900,33922388,814,814,814,814,0
|
|
20230906,113800,33922388,814,814,814,814,0
|
|
20230906,113700,33922388,814,814,814,814,1
|
|
20230906,113600,33921574,814,814,814,814,0
|
|
20230906,113500,33921574,814,814,814,814,0
|
|
20230906,113400,33921574,814,813,814,810,556
|
|
20230906,113300,33470519,815,815,815,815,0
|
|
20230906,113200,33470519,815,815,815,815,10
|
|
20230906,113100,33462369,815,815,815,815,0
|
|
20230906,113000,33462369,815,815,815,815,0
|
|
20230906,112900,33462369,815,815,815,815,1
|
|
20230906,112800,33461554,815,815,815,815,0
|
|
20230906,112700,33461554,815,815,815,815,0
|
|
20230906,112600,33461554,815,815,815,815,2
|
|
20230906,112500,33459924,815,815,815,815,0
|
|
20230906,112400,33459924,815,815,815,815,0
|
|
20230906,112300,33459924,815,815,815,815,0
|
|
20230906,112200,33459924,815,815,815,815,0
|
|
20230906,112100,33459924,815,815,815,815,0
|
|
20230906,112000,33459924,815,815,815,815,5
|
|
20230906,111900,33455849,815,815,815,815,0
|
|
20230906,111800,33455849,815,815,815,815,15
|
|
20230906,111700,33443624,815,815,815,815,1
|
|
20230906,111600,33442809,815,815,815,815,0
|
|
20230906,111500,33442809,815,815,815,815,0
|
|
20230906,111400,33442809,815,815,815,815,0
|
|
20230906,111300,33442809,815,815,815,815,0
|
|
20230906,111200,33442809,815,815,815,815,0
|
|
20230906,111100,33442809,815,815,815,815,0
|
|
20230906,111000,33442809,815,815,815,815,0
|
|
20230906,110900,33442809,815,813,815,813,3
|
|
20230906,110800,33440367,815,815,815,815,47
|
|
20230906,110700,33402062,814,814,814,814,0
|
|
20230906,110600,33402062,814,814,814,814,0
|
|
20230906,110500,33402062,814,814,814,814,0
|
|
20230906,110400,33402062,814,814,814,814,352
|
|
20230906,110300,33115534,814,814,814,814,0
|
|
20230906,110200,33115534,814,815,815,814,661
|
|
20230906,110100,32577467,815,814,815,814,41
|
|
20230906,110000,32544063,814,814,814,814,309
|
|
20230906,105900,32292537,816,816,816,816,0
|
|
20230906,105800,32292537,816,816,816,816,0
|
|
20230906,105700,32292537,816,816,816,816,0
|
|
20230906,105600,32292537,816,816,816,816,0
|
|
20230906,105500,32292537,816,816,816,816,0
|
|
20230906,105400,32292537,816,816,816,816,0
|
|
20230906,105300,32292537,816,816,816,816,0
|
|
20230906,105200,32292537,816,816,816,816,0
|
|
20230906,105100,32292537,816,816,816,816,0
|
|
20230906,105000,32292537,816,816,816,816,1
|
|
20230906,104900,32291721,816,816,816,816,0
|
|
20230906,104800,32291721,816,816,816,816,12
|
|
20230906,104700,32281929,811,811,811,811,468
|
|
20230906,104600,31902381,811,816,816,811,6
|
|
20230906,104500,31897490,816,816,816,816,3
|
|
20230906,104400,31895042,817,817,817,817,0
|
|
20230906,104300,31895042,817,817,817,817,0
|
|
20230906,104200,31895042,817,816,817,816,2
|
|
20230906,104100,31893409,811,812,818,811,512
|
|
20230906,104000,31477950,815,815,815,815,199
|
|
20230906,103900,31315765,819,819,819,819,99
|
|
20230906,103800,31234684,820,814,820,814,2700
|
|
20230906,103700,29036740,775,775,775,775,0
|
|
20230906,103600,29036740,775,823,823,775,27732
|
|
20230906,103500,6572398,823,823,823,823,50
|
|
20230906,103400,6531248,825,825,825,825,0
|
|
20230906,103300,6531248,825,823,825,823,177
|
|
20230906,103200,6385575,823,823,823,823,0
|
|
20230906,103100,6385575,823,823,823,823,0
|
|
20230906,103000,6385575,823,824,824,823,150
|
|
20230906,102900,6262123,824,824,824,824,1
|
|
20230906,102800,6261299,824,824,824,824,30
|
|
20230906,102700,6236579,825,825,825,825,10
|
|
20230906,102600,6228329,825,825,825,825,31
|
|
20230906,102500,6202754,825,825,825,825,17
|
|
20230906,102400,6188729,826,826,826,826,0
|
|
20230906,102300,6188729,826,826,826,826,0
|
|
20230906,102200,6188729,826,826,826,826,0
|
|
20230906,102100,6188729,826,826,826,826,0
|
|
20230906,102000,6188729,826,829,829,826,37
|
|
20230906,101900,6158161,829,829,829,829,0
|
|
20230906,101800,6158161,829,829,829,829,9
|
|
20230906,101700,6150700,829,829,829,829,0
|
|
20230906,101600,6150700,829,829,829,829,0
|
|
20230906,101500,6150700,829,829,829,829,0
|
|
20230906,101400,6150700,829,829,829,829,0
|
|
20230906,101300,6150700,829,829,829,829,0
|
|
20230906,101200,6150700,829,829,829,829,0
|
|
20230906,101100,6150700,829,829,829,829,3
|
|
20230906,101000,6148213,829,829,829,829,0
|
|
20230906,100900,6148213,829,829,829,829,1
|
|
20230906,100800,6147384,826,826,826,826,1
|
|
20230906,100700,6146558,826,826,826,826,8
|
|
20230906,100600,6139950,828,828,828,828,0
|
|
20230906,100500,6139950,828,828,828,828,0
|
|
20230906,100400,6139950,828,828,828,828,0
|
|
20230906,100300,6139950,828,828,828,828,0
|
|
20230906,100200,6139950,828,828,828,828,0
|
|
20230906,100100,6139950,828,828,828,828,80
|
|
20230906,100000,6073710,829,829,829,829,0
|
|
20230906,095900,6073710,829,829,829,829,0
|
|
20230906,095800,6073710,829,829,829,829,0
|
|
20230906,095700,6073710,829,829,829,829,0
|
|
20230906,095600,6073710,829,829,829,829,0
|
|
20230906,095500,6073710,829,829,829,829,0
|
|
20230906,095400,6073710,829,829,829,829,370
|
|
20230906,095300,5766980,828,828,828,828,0
|
|
20230906,095200,5766980,828,828,828,828,0
|
|
20230906,095100,5766980,828,828,828,828,0
|
|
20230906,095000,5766980,828,828,828,828,1
|
|
20230906,094900,5766152,828,828,828,828,0
|
|
20230906,094800,5766152,828,828,828,828,40
|
|
20230906,094700,5733032,826,826,826,826,0
|
|
20230906,094600,5733032,826,829,829,826,42
|
|
20230906,094500,5698311,829,829,829,829,1071
|
|
20230906,094400,4810452,829,829,829,829,0
|
|
20230906,094300,4810452,829,829,829,829,0
|
|
20230906,094200,4810452,829,829,829,829,0
|
|
20230906,094100,4810452,829,829,829,829,33
|
|
20230906,094000,4783095,829,829,829,829,1
|
|
20230906,093900,4782266,829,828,829,828,100
|
|
20230906,093800,4699376,828,828,828,828,0
|
|
20230906,093700,4699376,828,828,828,828,19
|
|
20230906,093600,4683644,828,828,828,828,2
|
|
20230906,093500,4681988,828,828,828,828,5
|
|
20230906,093400,4677848,826,826,826,826,0
|
|
20230906,093300,4677848,826,826,826,826,50
|
|
20230906,093200,4636548,826,826,826,826,0
|
|
20230906,093100,4636548,826,829,829,826,1003
|
|
20230906,093000,3807076,829,829,829,829,2
|
|
20230906,092900,3805418,829,829,829,829,31
|
|
20230906,092800,3779719,829,829,829,829,117
|
|
20230906,092700,3682726,829,829,829,829,18
|
|
20230906,092600,3667804,829,829,829,829,0
|
|
20230906,092500,3667804,829,829,829,829,0
|
|
20230906,092400,3667804,829,829,829,829,317
|
|
20230906,092300,3405011,827,827,827,827,200
|
|
20230906,092200,3239611,826,826,826,826,0
|
|
20230906,092100,3239611,826,826,826,826,0
|
|
20230906,092000,3239611,826,826,826,826,0
|
|
20230906,091900,3239611,826,826,826,826,120
|
|
20230906,091800,3140491,830,830,830,830,0
|
|
20230906,091700,3140491,830,830,830,830,0
|
|
20230906,091600,3140491,830,830,830,830,0
|
|
20230906,091500,3140491,830,830,830,830,0
|
|
20230906,091400,3140491,830,830,830,830,115
|
|
20230906,091300,3045041,830,830,830,830,2
|
|
20230906,091200,3043381,830,830,830,830,1
|
|
20230906,091100,3042551,833,821,833,821,77
|
|
20230906,091000,2978446,833,833,833,833,6
|
|
20230906,090900,2973448,830,830,830,830,0
|
|
20230906,090800,2973448,830,830,830,830,0
|
|
20230906,090700,2973448,830,830,830,830,1
|
|
20230906,090600,2972618,847,816,847,816,1204
|
|
20230906,090500,1966561,814,814,814,814,51
|
|
20230906,090400,1925047,819,819,819,819,1
|
|
20230906,090300,1924228,813,819,819,813,698
|
|
20230906,090200,1356682,820,820,820,820,0
|
|
20230906,090100,1356682,820,820,820,820,100
|
|
20230906,090000,1274682,820,826,826,820,1548
|