601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185800,339277718,981,981,981,981,11336
|
|
20230913,185700,339277718,981,981,981,981,0
|
|
20230913,185600,339277718,981,981,981,981,0
|
|
20230913,185500,339277718,981,981,981,981,0
|
|
20230913,185400,339277718,981,981,981,981,0
|
|
20230913,185300,339277718,981,981,981,981,0
|
|
20230913,185200,339277718,981,981,981,981,0
|
|
20230913,185100,339277718,981,981,981,981,0
|
|
20230913,185000,339277718,981,981,981,981,0
|
|
20230913,184900,339277718,981,981,981,981,0
|
|
20230913,184800,339277718,981,981,981,981,0
|
|
20230913,184700,339277718,981,981,981,981,0
|
|
20230913,184600,339277718,981,981,981,981,0
|
|
20230913,184500,339277718,981,981,981,981,0
|
|
20230913,184400,339277718,981,981,981,981,0
|
|
20230913,184300,339277718,981,981,981,981,0
|
|
20230913,184200,339277718,981,981,981,981,0
|
|
20230913,184100,339277718,981,981,981,981,0
|
|
20230913,184000,339277718,981,981,981,981,0
|
|
20230913,183900,339277718,981,981,981,981,0
|
|
20230913,183800,339277718,981,981,981,981,0
|
|
20230913,183700,339277718,981,981,981,981,0
|
|
20230913,183600,339277718,981,981,981,981,0
|
|
20230913,183500,339277718,981,981,981,981,0
|
|
20230913,183400,339277718,981,981,981,981,0
|
|
20230913,183300,339277718,981,981,981,981,0
|
|
20230913,183200,339277718,981,981,981,981,0
|
|
20230913,183100,339277718,981,981,981,981,0
|
|
20230913,183000,339277718,981,981,981,981,0
|
|
20230913,182900,339277718,981,981,981,981,0
|
|
20230913,182800,339277718,981,981,981,981,11336
|
|
20230913,182700,339277718,981,981,981,981,0
|
|
20230913,182600,339277718,981,981,981,981,0
|
|
20230913,182500,339277718,981,981,981,981,0
|
|
20230913,182400,339277718,981,981,981,981,0
|
|
20230913,182300,339277718,981,981,981,981,0
|
|
20230913,182200,339277718,981,981,981,981,0
|
|
20230913,182100,339277718,981,981,981,981,0
|
|
20230913,182000,339277718,981,981,981,981,0
|
|
20230913,181900,339277718,981,981,981,981,0
|
|
20230913,181800,339277718,981,981,981,981,0
|
|
20230913,181700,339277718,981,981,981,981,0
|
|
20230913,181600,339277718,981,981,981,981,0
|
|
20230913,181500,339277718,981,981,981,981,0
|
|
20230913,181400,339277718,981,981,981,981,0
|
|
20230913,181300,339277718,981,981,981,981,0
|
|
20230913,181200,339277718,981,981,981,981,0
|
|
20230913,181100,339277718,981,981,981,981,0
|
|
20230913,181000,339277718,981,981,981,981,0
|
|
20230913,180900,339277718,981,981,981,981,0
|
|
20230913,180800,339277718,981,981,981,981,0
|
|
20230913,180700,339277718,981,981,981,981,0
|
|
20230913,180600,339277718,981,981,981,981,0
|
|
20230913,180500,339277718,981,981,981,981,0
|
|
20230913,180400,339277718,981,981,981,981,0
|
|
20230913,180300,339277718,981,981,981,981,0
|
|
20230913,180200,339277718,981,981,981,981,0
|
|
20230913,180100,339277718,981,981,981,981,0
|
|
20230913,180000,339277718,981,981,981,981,0
|
|
20230913,175900,339277718,981,981,981,981,0
|
|
20230913,175800,339277718,981,981,981,981,11336
|
|
20230913,175700,339277718,981,981,981,981,0
|
|
20230913,175600,339277718,981,981,981,981,0
|
|
20230913,175500,339277718,981,981,981,981,0
|
|
20230913,175400,339277718,981,981,981,981,0
|
|
20230913,175300,339277718,981,981,981,981,0
|
|
20230913,175200,339277718,981,981,981,981,0
|
|
20230913,175100,339277718,981,981,981,981,0
|
|
20230913,175000,339277718,981,981,981,981,0
|
|
20230913,174900,339277718,981,981,981,981,0
|
|
20230913,174800,339277718,981,981,981,981,0
|
|
20230913,174700,339277718,981,981,981,981,0
|
|
20230913,174600,339277718,981,981,981,981,0
|
|
20230913,174500,339277718,981,981,981,981,0
|
|
20230913,174400,339277718,981,981,981,981,0
|
|
20230913,174300,339277718,981,981,981,981,0
|
|
20230913,174200,339277718,981,981,981,981,0
|
|
20230913,174100,339277718,981,981,981,981,0
|
|
20230913,174000,339277718,981,981,981,981,0
|
|
20230913,173900,339277718,981,981,981,981,0
|
|
20230913,173800,339277718,981,981,981,981,0
|
|
20230913,173700,339277718,981,981,981,981,0
|
|
20230913,173600,339277718,981,981,981,981,0
|
|
20230913,173500,339277718,981,981,981,981,0
|
|
20230913,173400,339277718,981,981,981,981,0
|
|
20230913,173300,339277718,981,981,981,981,0
|
|
20230913,173200,339277718,981,981,981,981,0
|
|
20230913,173100,339277718,981,981,981,981,0
|
|
20230913,173000,339277718,981,981,981,981,0
|
|
20230913,172900,339277718,981,981,981,981,0
|
|
20230913,172800,339277718,981,981,981,981,11336
|
|
20230913,172700,339277718,981,981,981,981,0
|
|
20230913,172600,339277718,981,981,981,981,0
|
|
20230913,172500,339277718,981,981,981,981,0
|
|
20230913,172400,339277718,981,981,981,981,0
|
|
20230913,172300,339277718,981,981,981,981,0
|
|
20230913,172200,339277718,981,981,981,981,0
|
|
20230913,172100,339277718,981,981,981,981,0
|
|
20230913,172000,339277718,981,981,981,981,0
|
|
20230913,171900,339277718,981,981,981,981,0
|
|
20230913,171800,339277718,981,981,981,981,0
|
|
20230913,171700,339277718,981,981,981,981,0
|
|
20230913,171600,339277718,981,981,981,981,0
|
|
20230913,171500,339277718,981,981,981,981,0
|
|
20230913,171400,339277718,981,981,981,981,0
|
|
20230913,171300,339277718,981,981,981,981,0
|
|
20230913,171200,339277718,981,981,981,981,0
|
|
20230913,171100,339277718,981,981,981,981,0
|
|
20230913,171000,339277718,981,981,981,981,0
|
|
20230913,170900,339277718,981,981,981,981,0
|
|
20230913,170800,339277718,981,981,981,981,0
|
|
20230913,170700,339277718,981,981,981,981,0
|
|
20230913,170600,339277718,981,981,981,981,0
|
|
20230913,170500,339277718,981,981,981,981,0
|
|
20230913,170400,339277718,981,981,981,981,0
|
|
20230913,170300,339277718,981,981,981,981,0
|
|
20230913,170200,339277718,981,981,981,981,0
|
|
20230913,170100,339277718,981,981,981,981,0
|
|
20230913,170000,339277718,981,981,981,981,0
|
|
20230913,165900,339277718,981,981,981,981,0
|
|
20230913,165800,339277718,981,981,981,981,11336
|
|
20230913,165700,339277718,981,981,981,981,0
|
|
20230913,165600,339277718,981,981,981,981,0
|
|
20230913,165500,339277718,981,981,981,981,0
|
|
20230913,165400,339277718,981,981,981,981,0
|
|
20230913,165300,339277718,981,981,981,981,0
|
|
20230913,165200,339277718,981,981,981,981,0
|
|
20230913,165100,339277718,981,981,981,981,0
|
|
20230913,165000,339277718,981,981,981,981,0
|
|
20230913,164900,339277718,981,981,981,981,0
|
|
20230913,164800,339277718,981,981,981,981,0
|
|
20230913,164700,339277718,981,981,981,981,0
|
|
20230913,164600,339277718,981,981,981,981,0
|
|
20230913,164500,339277718,981,981,981,981,0
|
|
20230913,164400,339277718,981,981,981,981,0
|
|
20230913,164300,339277718,981,981,981,981,0
|
|
20230913,164200,339277718,981,981,981,981,0
|
|
20230913,164100,339277718,981,981,981,981,0
|
|
20230913,164000,339277718,981,981,981,981,0
|
|
20230913,163900,339277718,981,981,981,981,0
|
|
20230913,163800,339277718,981,981,981,981,0
|
|
20230913,163700,339277718,981,981,981,981,0
|
|
20230913,163600,339277718,981,981,981,981,0
|
|
20230913,163500,339277718,981,981,981,981,0
|
|
20230913,163400,339277718,981,981,981,981,0
|
|
20230913,163300,339277718,981,981,981,981,0
|
|
20230913,163200,339277718,981,981,981,981,0
|
|
20230913,163100,339277718,981,981,981,981,0
|
|
20230913,163000,339277718,981,981,981,981,0
|
|
20230913,162900,339277718,981,981,981,981,0
|
|
20230913,162800,339277718,981,981,981,981,11336
|
|
20230913,162700,339277718,981,981,981,981,0
|
|
20230913,162600,339277718,981,981,981,981,0
|
|
20230913,162500,339277718,981,981,981,981,0
|
|
20230913,162400,339277718,981,981,981,981,0
|
|
20230913,162300,339277718,981,981,981,981,0
|
|
20230913,162200,339277718,981,981,981,981,0
|
|
20230913,162100,339277718,981,981,981,981,0
|
|
20230913,162000,339277718,981,981,981,981,0
|
|
20230913,161900,339277718,981,981,981,981,0
|
|
20230913,161800,339277718,981,981,981,981,0
|
|
20230913,161700,339277718,981,981,981,981,0
|
|
20230913,161600,339277718,981,981,981,981,0
|
|
20230913,161500,339277718,981,981,981,981,0
|
|
20230913,161400,339277718,981,981,981,981,0
|
|
20230913,161300,339277718,981,981,981,981,0
|
|
20230913,161200,339277718,981,981,981,981,0
|
|
20230913,161100,339277718,981,981,981,981,0
|
|
20230913,161000,339277718,981,981,981,981,0
|
|
20230913,160900,339277718,981,981,981,981,0
|
|
20230913,160800,339277718,981,981,981,981,0
|
|
20230913,160700,339277718,981,981,981,981,0
|
|
20230913,160600,339277718,981,981,981,981,0
|
|
20230913,160500,339277718,981,981,981,981,0
|
|
20230913,160400,339277718,981,981,981,981,0
|
|
20230913,160300,339277718,981,981,981,981,0
|
|
20230913,160200,339277718,981,981,981,981,0
|
|
20230913,160100,339277718,981,981,981,981,0
|
|
20230913,160000,339277718,981,981,981,981,0
|
|
20230913,155900,339277718,981,981,981,981,0
|
|
20230913,155800,339277718,981,981,981,981,11336
|
|
20230913,155700,339277718,981,981,981,981,0
|
|
20230913,155600,339277718,981,981,981,981,0
|
|
20230913,155500,339277718,981,981,981,981,0
|
|
20230913,155400,339277718,981,981,981,981,0
|
|
20230913,155300,339277718,981,981,981,981,0
|
|
20230913,155200,339277718,981,981,981,981,0
|
|
20230913,155100,339277718,981,981,981,981,0
|
|
20230913,155000,339277718,981,981,981,981,0
|
|
20230913,154900,339277718,981,981,981,981,0
|
|
20230913,154800,339277718,981,981,981,981,0
|
|
20230913,154700,339277718,981,981,981,981,0
|
|
20230913,154600,339277718,981,981,981,981,0
|
|
20230913,154500,339277718,981,981,981,981,0
|
|
20230913,154400,339277718,981,981,981,981,0
|
|
20230913,154300,339277718,981,981,981,981,0
|
|
20230913,154200,339277718,981,981,981,981,0
|
|
20230913,154100,339277718,981,981,981,981,0
|
|
20230913,154000,339277718,981,981,981,981,0
|
|
20230913,153900,339277718,981,981,981,981,0
|
|
20230913,153800,339277718,981,981,981,981,0
|
|
20230913,153700,339277718,981,981,981,981,0
|
|
20230913,153600,339277718,981,981,981,981,0
|
|
20230913,153500,339277718,981,981,981,981,0
|
|
20230913,153400,339277718,981,981,981,981,0
|
|
20230913,153300,339277718,981,981,981,981,0
|
|
20230913,153200,339277718,981,981,981,981,0
|
|
20230913,153100,339277718,981,981,981,981,0
|
|
20230913,153000,339277718,981,981,981,981,11336
|
|
20230913,152900,328157102,979,979,979,979,0
|
|
20230913,152800,328157102,979,979,979,979,0
|
|
20230913,152700,328157102,979,979,979,979,0
|
|
20230913,152600,328157102,979,979,979,979,0
|
|
20230913,152500,328157102,979,979,979,979,0
|
|
20230913,152400,328157102,979,979,979,979,0
|
|
20230913,152300,328157102,979,979,979,979,0
|
|
20230913,152200,328157102,979,979,979,979,0
|
|
20230913,152100,328157102,979,979,979,979,0
|
|
20230913,152000,328157102,979,979,979,979,0
|
|
20230913,151900,328157102,979,979,979,979,11
|
|
20230913,151800,328146333,979,979,979,979,10
|
|
20230913,151700,328136543,979,974,979,972,1112
|
|
20230913,151600,327054419,979,979,979,979,0
|
|
20230913,151500,327054419,979,979,979,979,0
|
|
20230913,151400,327054419,979,979,979,979,0
|
|
20230913,151300,327054419,979,979,979,979,0
|
|
20230913,151200,327054419,979,979,979,979,98
|
|
20230913,151100,326958477,980,980,980,980,0
|
|
20230913,151000,326958477,980,980,980,980,0
|
|
20230913,150900,326958477,980,980,980,980,0
|
|
20230913,150800,326958477,980,980,980,980,0
|
|
20230913,150700,326958477,980,974,980,974,1148
|
|
20230913,150600,325835832,973,973,973,973,1323
|
|
20230913,150500,324548553,973,974,974,973,1802
|
|
20230913,150400,322794702,974,978,978,974,1757
|
|
20230913,150300,321082621,975,976,977,975,401
|
|
20230913,150200,320691306,974,974,974,974,500
|
|
20230913,150100,320204306,977,974,977,974,6
|
|
20230913,150000,320198459,974,977,977,974,37
|
|
20230913,145900,320162418,975,975,975,975,666
|
|
20230913,145800,319513068,975,976,977,975,45
|
|
20230913,145700,319469181,974,974,974,974,1
|
|
20230913,145600,319468207,978,974,978,974,434
|
|
20230913,145500,319045472,977,974,978,974,1244
|
|
20230913,145400,317833352,979,974,979,974,178
|
|
20230913,145300,317659915,974,974,974,974,18
|
|
20230913,145200,317642383,974,974,974,974,1
|
|
20230913,145100,317641409,972,972,972,972,0
|
|
20230913,145000,317641409,972,972,974,972,277
|
|
20230913,144900,317372160,972,973,973,972,103
|
|
20230913,144800,317271944,976,976,976,976,0
|
|
20230913,144700,317271944,976,976,976,976,0
|
|
20230913,144600,317271944,976,976,976,976,0
|
|
20230913,144500,317271944,976,976,976,976,1
|
|
20230913,144400,317270968,974,974,974,974,0
|
|
20230913,144300,317270968,974,977,977,974,110
|
|
20230913,144200,317163798,978,978,978,978,0
|
|
20230913,144100,317163798,978,978,978,978,300
|
|
20230913,144000,316870398,978,978,978,978,6
|
|
20230913,143900,316864530,980,980,980,980,0
|
|
20230913,143800,316864530,980,980,980,980,0
|
|
20230913,143700,316864530,980,980,980,980,0
|
|
20230913,143600,316864530,980,980,980,980,0
|
|
20230913,143500,316864530,980,980,980,980,0
|
|
20230913,143400,316864530,980,980,980,980,1
|
|
20230913,143300,316863550,974,972,974,972,4598
|
|
20230913,143200,312388102,973,973,973,973,0
|
|
20230913,143100,312388102,973,973,973,973,0
|
|
20230913,143000,312388102,973,973,973,973,0
|
|
20230913,142900,312388102,973,973,973,973,0
|
|
20230913,142800,312388102,973,973,973,973,0
|
|
20230913,142700,312388102,973,973,973,973,0
|
|
20230913,142600,312388102,973,973,973,973,0
|
|
20230913,142500,312388102,973,973,973,973,0
|
|
20230913,142400,312388102,973,973,973,973,0
|
|
20230913,142300,312388102,973,973,973,973,0
|
|
20230913,142200,312388102,973,973,973,973,0
|
|
20230913,142100,312388102,973,973,973,973,0
|
|
20230913,142000,312388102,973,973,973,970,503
|
|
20230913,141900,311900186,970,970,970,970,265
|
|
20230913,141800,311643136,973,973,973,973,0
|
|
20230913,141700,311643136,973,973,973,973,0
|
|
20230913,141600,311643136,973,973,973,973,0
|
|
20230913,141500,311643136,973,973,973,973,0
|
|
20230913,141400,311643136,973,973,973,973,51
|
|
20230913,141300,311593513,974,974,974,974,0
|
|
20230913,141200,311593513,974,974,974,974,0
|
|
20230913,141100,311593513,974,974,974,974,0
|
|
20230913,141000,311593513,974,974,974,974,0
|
|
20230913,140900,311593513,974,974,974,974,0
|
|
20230913,140800,311593513,974,974,974,974,0
|
|
20230913,140700,311593513,974,974,974,974,0
|
|
20230913,140600,311593513,974,974,974,974,0
|
|
20230913,140500,311593513,974,974,974,974,0
|
|
20230913,140400,311593513,974,974,974,974,0
|
|
20230913,140300,311593513,974,974,974,974,0
|
|
20230913,140200,311593513,974,974,974,974,0
|
|
20230913,140100,311593513,974,974,974,974,0
|
|
20230913,140000,311593513,974,974,974,974,0
|
|
20230913,135900,311593513,974,974,974,974,0
|
|
20230913,135800,311593513,974,974,974,974,0
|
|
20230913,135700,311593513,974,974,974,968,501
|
|
20230913,135600,311106974,971,971,971,971,0
|
|
20230913,135500,311106974,971,970,971,970,1789
|
|
20230913,135400,309370255,971,971,971,971,0
|
|
20230913,135300,309370255,971,971,971,971,0
|
|
20230913,135200,309370255,971,971,971,971,0
|
|
20230913,135100,309370255,971,971,971,971,0
|
|
20230913,135000,309370255,971,971,971,971,0
|
|
20230913,134900,309370255,971,971,971,971,0
|
|
20230913,134800,309370255,971,971,971,971,0
|
|
20230913,134700,309370255,971,971,971,971,0
|
|
20230913,134600,309370255,971,971,971,971,0
|
|
20230913,134500,309370255,971,971,971,971,0
|
|
20230913,134400,309370255,971,971,971,971,0
|
|
20230913,134300,309370255,971,971,971,971,0
|
|
20230913,134200,309370255,971,971,971,971,0
|
|
20230913,134100,309370255,971,971,971,971,0
|
|
20230913,134000,309370255,971,971,971,971,0
|
|
20230913,133900,309370255,971,971,971,971,0
|
|
20230913,133800,309370255,971,971,971,971,0
|
|
20230913,133700,309370255,971,971,971,971,0
|
|
20230913,133600,309370255,971,971,971,971,0
|
|
20230913,133500,309370255,971,971,971,971,0
|
|
20230913,133400,309370255,971,971,971,971,0
|
|
20230913,133300,309370255,971,971,971,971,0
|
|
20230913,133200,309370255,971,967,971,967,301
|
|
20230913,133100,309079184,971,971,971,971,0
|
|
20230913,133000,309079184,971,971,971,971,0
|
|
20230913,132900,309079184,971,971,971,971,1
|
|
20230913,132800,309078213,970,970,970,970,2
|
|
20230913,132700,309076273,971,971,971,971,1
|
|
20230913,132600,309075302,969,969,969,969,0
|
|
20230913,132500,309075302,969,969,969,969,0
|
|
20230913,132400,309075302,969,969,969,969,0
|
|
20230913,132300,309075302,969,969,969,969,0
|
|
20230913,132200,309075302,969,971,971,969,919
|
|
20230913,132100,308184789,969,969,969,969,82
|
|
20230913,132000,308105331,969,969,969,969,0
|
|
20230913,131900,308105331,969,969,969,969,0
|
|
20230913,131800,308105331,969,969,969,969,0
|
|
20230913,131700,308105331,969,969,969,969,0
|
|
20230913,131600,308105331,969,969,969,969,0
|
|
20230913,131500,308105331,969,969,969,969,0
|
|
20230913,131400,308105331,969,969,969,969,0
|
|
20230913,131300,308105331,969,969,969,969,0
|
|
20230913,131200,308105331,969,969,969,969,0
|
|
20230913,131100,308105331,969,969,969,969,0
|
|
20230913,131000,308105331,969,969,969,969,0
|
|
20230913,130900,308105331,969,969,969,969,0
|
|
20230913,130800,308105331,969,969,969,969,0
|
|
20230913,130700,308105331,969,969,969,969,0
|
|
20230913,130600,308105331,969,969,969,969,0
|
|
20230913,130500,308105331,969,969,969,969,0
|
|
20230913,130400,308105331,969,969,969,969,0
|
|
20230913,130300,308105331,969,969,969,969,0
|
|
20230913,130200,308105331,969,969,969,969,0
|
|
20230913,130100,308105331,969,969,969,969,0
|
|
20230913,130000,308105331,969,969,969,969,0
|
|
20230913,125900,308105331,969,969,969,969,0
|
|
20230913,125800,308105331,969,969,969,969,0
|
|
20230913,125700,308105331,969,969,969,969,0
|
|
20230913,125600,308105331,969,969,969,969,0
|
|
20230913,125500,308105331,969,969,969,969,924
|
|
20230913,125400,307209975,969,969,969,969,1
|
|
20230913,125300,307209006,969,969,969,969,0
|
|
20230913,125200,307209006,969,969,969,969,0
|
|
20230913,125100,307209006,969,969,969,969,0
|
|
20230913,125000,307209006,969,969,969,969,0
|
|
20230913,124900,307209006,969,969,969,969,0
|
|
20230913,124800,307209006,969,969,969,969,0
|
|
20230913,124700,307209006,969,969,969,969,0
|
|
20230913,124600,307209006,969,969,969,969,0
|
|
20230913,124500,307209006,969,969,969,969,0
|
|
20230913,124400,307209006,969,969,969,969,0
|
|
20230913,124300,307209006,969,969,969,969,0
|
|
20230913,124200,307209006,969,969,969,969,0
|
|
20230913,124100,307209006,969,969,969,969,1
|
|
20230913,124000,307208037,964,964,964,964,50
|
|
20230913,123900,307159837,969,969,969,969,0
|
|
20230913,123800,307159837,969,969,969,969,0
|
|
20230913,123700,307159837,969,969,969,969,0
|
|
20230913,123600,307159837,969,969,969,969,0
|
|
20230913,123500,307159837,969,969,969,969,0
|
|
20230913,123400,307159837,969,969,969,969,0
|
|
20230913,123300,307159837,969,969,969,969,0
|
|
20230913,123200,307159837,969,969,969,969,0
|
|
20230913,123100,307159837,969,969,969,969,0
|
|
20230913,123000,307159837,969,969,969,969,0
|
|
20230913,122900,307159837,969,969,969,969,1
|
|
20230913,122800,307158868,968,968,968,968,0
|
|
20230913,122700,307158868,968,967,968,967,144
|
|
20230913,122600,307019600,968,968,968,968,0
|
|
20230913,122500,307019600,968,968,968,968,0
|
|
20230913,122400,307019600,968,968,968,968,0
|
|
20230913,122300,307019600,968,968,968,968,0
|
|
20230913,122200,307019600,968,968,968,968,0
|
|
20230913,122100,307019600,968,968,968,968,0
|
|
20230913,122000,307019600,968,968,968,968,0
|
|
20230913,121900,307019600,968,968,968,968,0
|
|
20230913,121800,307019600,968,968,968,968,15
|
|
20230913,121700,307005080,968,968,968,968,0
|
|
20230913,121600,307005080,968,968,968,968,0
|
|
20230913,121500,307005080,968,968,968,968,0
|
|
20230913,121400,307005080,968,968,968,968,0
|
|
20230913,121300,307005080,968,968,968,968,1
|
|
20230913,121200,307004112,963,963,963,963,0
|
|
20230913,121100,307004112,963,963,963,963,0
|
|
20230913,121000,307004112,963,963,963,963,0
|
|
20230913,120900,307004112,963,963,963,963,0
|
|
20230913,120800,307004112,963,963,963,963,0
|
|
20230913,120700,307004112,963,963,963,963,3988
|
|
20230913,120600,303163668,967,967,967,967,0
|
|
20230913,120500,303163668,967,967,967,967,0
|
|
20230913,120400,303163668,967,967,967,967,1
|
|
20230913,120300,303162701,969,969,969,969,0
|
|
20230913,120200,303162701,969,969,969,969,0
|
|
20230913,120100,303162701,969,969,969,969,0
|
|
20230913,120000,303162701,969,969,969,969,0
|
|
20230913,115900,303162701,969,969,969,969,0
|
|
20230913,115800,303162701,969,969,969,969,0
|
|
20230913,115700,303162701,969,969,969,969,0
|
|
20230913,115600,303162701,969,969,969,969,0
|
|
20230913,115500,303162701,969,969,969,969,0
|
|
20230913,115400,303162701,969,969,969,969,0
|
|
20230913,115300,303162701,969,969,969,969,0
|
|
20230913,115200,303162701,969,969,969,969,0
|
|
20230913,115100,303162701,969,969,969,969,0
|
|
20230913,115000,303162701,969,969,969,969,0
|
|
20230913,114900,303162701,969,969,969,969,1
|
|
20230913,114800,303161732,965,966,966,965,7965
|
|
20230913,114700,295475504,967,967,967,967,35
|
|
20230913,114600,295441659,967,967,967,967,0
|
|
20230913,114500,295441659,967,967,967,967,0
|
|
20230913,114400,295441659,967,967,967,967,0
|
|
20230913,114300,295441659,967,969,969,967,1001
|
|
20230913,114200,294471692,969,969,969,969,0
|
|
20230913,114100,294471692,969,969,969,969,0
|
|
20230913,114000,294471692,969,969,969,969,0
|
|
20230913,113900,294471692,969,969,969,969,0
|
|
20230913,113800,294471692,969,969,969,969,0
|
|
20230913,113700,294471692,969,969,969,969,0
|
|
20230913,113600,294471692,969,969,969,969,1
|
|
20230913,113500,294470723,969,969,969,969,0
|
|
20230913,113400,294470723,969,969,969,969,0
|
|
20230913,113300,294470723,969,969,969,969,0
|
|
20230913,113200,294470723,969,969,969,969,0
|
|
20230913,113100,294470723,969,969,969,969,0
|
|
20230913,113000,294470723,969,969,969,969,0
|
|
20230913,112900,294470723,969,969,969,969,0
|
|
20230913,112800,294470723,969,969,969,969,0
|
|
20230913,112700,294470723,969,969,969,969,0
|
|
20230913,112600,294470723,969,969,969,969,0
|
|
20230913,112500,294470723,969,969,969,969,0
|
|
20230913,112400,294470723,969,969,969,969,0
|
|
20230913,112300,294470723,969,969,969,969,0
|
|
20230913,112200,294470723,969,969,969,969,0
|
|
20230913,112100,294470723,969,969,969,969,0
|
|
20230913,112000,294470723,969,969,969,969,0
|
|
20230913,111900,294470723,969,969,969,969,0
|
|
20230913,111800,294470723,969,969,969,969,0
|
|
20230913,111700,294470723,969,969,969,969,2228
|
|
20230913,111600,292311791,969,969,969,969,0
|
|
20230913,111500,292311791,969,971,971,969,320
|
|
20230913,111400,292001516,973,973,973,973,0
|
|
20230913,111300,292001516,973,973,973,973,0
|
|
20230913,111200,292001516,973,973,973,973,0
|
|
20230913,111100,292001516,973,973,973,973,0
|
|
20230913,111000,292001516,973,973,973,973,0
|
|
20230913,110900,292001516,973,973,973,973,0
|
|
20230913,110800,292001516,973,973,973,973,0
|
|
20230913,110700,292001516,973,973,973,973,1
|
|
20230913,110600,292000543,970,970,970,970,150
|
|
20230913,110500,291855043,973,973,973,973,0
|
|
20230913,110400,291855043,973,973,973,973,0
|
|
20230913,110300,291855043,973,973,973,973,1
|
|
20230913,110200,291854070,969,969,970,969,304
|
|
20230913,110100,291559493,969,969,969,969,2882
|
|
20230913,110000,288766835,969,969,969,969,0
|
|
20230913,105900,288766835,969,969,969,969,0
|
|
20230913,105800,288766835,969,969,969,969,0
|
|
20230913,105700,288766835,969,969,969,969,0
|
|
20230913,105600,288766835,969,969,969,969,0
|
|
20230913,105500,288766835,969,969,969,969,0
|
|
20230913,105400,288766835,969,969,969,969,0
|
|
20230913,105300,288766835,969,969,969,969,0
|
|
20230913,105200,288766835,969,969,969,969,0
|
|
20230913,105100,288766835,969,969,969,969,1
|
|
20230913,105000,288765866,972,972,972,972,0
|
|
20230913,104900,288765866,972,972,972,972,0
|
|
20230913,104800,288765866,972,972,972,972,0
|
|
20230913,104700,288765866,972,972,972,972,1
|
|
20230913,104600,288764894,962,967,967,962,800
|
|
20230913,104500,287994263,967,967,967,967,2184
|
|
20230913,104400,285882335,978,973,978,973,1600
|
|
20230913,104300,284319135,965,965,965,965,0
|
|
20230913,104200,284319135,965,965,965,965,0
|
|
20230913,104100,284319135,965,969,969,965,35990
|
|
20230913,104000,249577621,977,977,977,977,0
|
|
20230913,103900,249577621,977,977,977,977,0
|
|
20230913,103800,249577621,977,977,977,977,0
|
|
20230913,103700,249577621,977,977,977,977,1
|
|
20230913,103600,249576644,977,971,977,971,1659
|
|
20230913,103500,247964107,966,966,966,966,399
|
|
20230913,103400,247578673,972,972,972,972,1745
|
|
20230913,103300,245882533,965,966,966,965,30000
|
|
20230913,103200,216931542,971,971,971,971,0
|
|
20230913,103100,216931542,971,971,971,971,16013
|
|
20230913,103000,201382919,971,971,971,971,0
|
|
20230913,102900,201382919,971,971,971,971,0
|
|
20230913,102800,201382919,971,971,971,971,0
|
|
20230913,102700,201382919,971,971,971,971,0
|
|
20230913,102600,201382919,971,971,971,971,1
|
|
20230913,102500,201381948,965,965,965,965,0
|
|
20230913,102400,201381948,965,965,965,965,0
|
|
20230913,102300,201381948,965,965,965,965,0
|
|
20230913,102200,201381948,965,966,966,965,3300
|
|
20230913,102100,198196633,965,967,967,965,24399
|
|
20230913,102000,174650416,967,967,967,967,309
|
|
20230913,101900,174351613,965,965,965,965,0
|
|
20230913,101800,174351613,965,965,965,965,0
|
|
20230913,101700,174351613,965,965,965,965,0
|
|
20230913,101600,174351613,965,966,966,965,11600
|
|
20230913,101500,163157493,971,971,971,971,0
|
|
20230913,101400,163157493,971,971,971,971,0
|
|
20230913,101300,163157493,971,971,971,971,0
|
|
20230913,101200,163157493,971,971,971,971,0
|
|
20230913,101100,163157493,971,971,971,971,0
|
|
20230913,101000,163157493,971,971,971,971,0
|
|
20230913,100900,163157493,971,971,971,971,0
|
|
20230913,100800,163157493,971,971,971,971,0
|
|
20230913,100700,163157493,971,971,971,971,0
|
|
20230913,100600,163157493,971,971,971,971,1
|
|
20230913,100500,163156522,970,970,970,970,0
|
|
20230913,100400,163156522,970,970,970,970,0
|
|
20230913,100300,163156522,970,970,970,970,0
|
|
20230913,100200,163156522,970,965,970,965,15412
|
|
20230913,100100,148283937,965,965,965,965,0
|
|
20230913,100000,148283937,965,966,966,965,27051
|
|
20230913,095900,122173602,966,972,972,966,7000
|
|
20230913,095800,115395320,970,975,975,970,3360
|
|
20230913,095700,112135852,981,981,981,981,0
|
|
20230913,095600,112135852,981,981,981,981,0
|
|
20230913,095500,112135852,981,981,981,981,0
|
|
20230913,095400,112135852,981,981,981,981,340
|
|
20230913,095300,111802312,988,988,988,988,0
|
|
20230913,095200,111802312,988,988,988,988,0
|
|
20230913,095100,111802312,988,988,988,988,0
|
|
20230913,095000,111802312,988,985,988,985,52
|
|
20230913,094900,111751089,988,981,988,981,129
|
|
20230913,094800,111624518,980,980,980,980,254
|
|
20230913,094700,111375598,980,972,980,972,7693
|
|
20230913,094600,103846085,971,964,971,964,40101
|
|
20230913,094500,65076621,962,966,966,962,44158
|
|
20230913,094400,22460888,966,967,967,966,13
|
|
20230913,094300,22448329,971,971,971,971,0
|
|
20230913,094200,22448329,971,971,971,971,0
|
|
20230913,094100,22448329,971,971,971,971,0
|
|
20230913,094000,22448329,971,971,971,971,1
|
|
20230913,093900,22447358,967,967,967,967,0
|
|
20230913,093800,22447358,967,967,967,967,35
|
|
20230913,093700,22413513,967,967,967,967,115
|
|
20230913,093600,22302308,967,967,967,967,0
|
|
20230913,093500,22302308,967,967,967,967,0
|
|
20230913,093400,22302308,967,967,967,967,8
|
|
20230913,093300,22294572,968,971,971,968,5
|
|
20230913,093200,22289723,971,971,971,971,6
|
|
20230913,093100,22283897,971,971,971,971,0
|
|
20230913,093000,22283897,971,971,971,971,100
|
|
20230913,092900,22186797,970,970,970,970,0
|
|
20230913,092800,22186797,970,970,970,970,1
|
|
20230913,092700,22185827,971,970,971,970,59
|
|
20230913,092600,22128589,971,970,971,970,71
|
|
20230913,092500,22059701,970,970,970,970,2003
|
|
20230913,092400,20116791,970,970,970,970,0
|
|
20230913,092300,20116791,970,970,970,970,54
|
|
20230913,092200,20064411,971,971,971,971,0
|
|
20230913,092100,20064411,971,971,971,971,0
|
|
20230913,092000,20064411,971,971,971,971,0
|
|
20230913,091900,20064411,971,971,971,971,0
|
|
20230913,091800,20064411,971,972,974,971,6
|
|
20230913,091700,20058580,968,972,972,968,9069
|
|
20230913,091600,11243800,973,973,973,973,122
|
|
20230913,091500,11125094,973,972,973,972,104
|
|
20230913,091400,11024002,972,972,972,972,0
|
|
20230913,091300,11024002,972,973,973,972,1513
|
|
20230913,091200,9553353,972,972,972,972,112
|
|
20230913,091100,9444489,972,972,972,972,0
|
|
20230913,091000,9444489,972,972,972,972,0
|
|
20230913,090900,9444489,972,972,972,972,0
|
|
20230913,090800,9444489,972,972,972,972,1
|
|
20230913,090700,9443517,963,963,963,963,0
|
|
20230913,090600,9443517,963,963,963,963,0
|
|
20230913,090500,9443517,963,963,963,963,0
|
|
20230913,090400,9443517,963,966,977,963,156
|
|
20230913,090300,9292526,960,952,960,952,302
|
|
20230913,090200,9003218,952,960,960,952,544
|
|
20230913,090100,8482904,965,970,970,965,1518
|
|
20230913,090000,7018029,987,988,988,971,7199
|