603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190000,571557695,915,915,915,915,6741
|
|
20230925,185900,571557695,915,915,915,915,0
|
|
20230925,185800,571557695,915,915,915,915,0
|
|
20230925,185700,571557695,915,915,915,915,0
|
|
20230925,185600,571557695,915,915,915,915,0
|
|
20230925,185500,571557695,915,915,915,915,0
|
|
20230925,185400,571557695,915,915,915,915,0
|
|
20230925,185300,571557695,915,915,915,915,0
|
|
20230925,185200,571557695,915,915,915,915,0
|
|
20230925,185100,571557695,915,915,915,915,0
|
|
20230925,185000,571557695,915,915,915,915,0
|
|
20230925,184900,571557695,915,915,915,915,0
|
|
20230925,184800,571557695,915,915,915,915,0
|
|
20230925,184700,571557695,915,915,915,915,0
|
|
20230925,184600,571557695,915,915,915,915,0
|
|
20230925,184500,571557695,915,915,915,915,0
|
|
20230925,184400,571557695,915,915,915,915,0
|
|
20230925,184300,571557695,915,915,915,915,0
|
|
20230925,184200,571557695,915,915,915,915,0
|
|
20230925,184100,571557695,915,915,915,915,0
|
|
20230925,184000,571557695,915,915,915,915,0
|
|
20230925,183900,571557695,915,915,915,915,0
|
|
20230925,183800,571557695,915,915,915,915,0
|
|
20230925,183700,571557695,915,915,915,915,0
|
|
20230925,183600,571557695,915,915,915,915,0
|
|
20230925,183500,571557695,915,915,915,915,0
|
|
20230925,183400,571557695,915,915,915,915,0
|
|
20230925,183300,571557695,915,915,915,915,0
|
|
20230925,183200,571557695,915,915,915,915,0
|
|
20230925,183100,571557695,915,915,915,915,0
|
|
20230925,183000,571557695,915,915,915,915,6741
|
|
20230925,182900,571557695,915,915,915,915,0
|
|
20230925,182800,571557695,915,915,915,915,0
|
|
20230925,182700,571557695,915,915,915,915,0
|
|
20230925,182600,571557695,915,915,915,915,0
|
|
20230925,182500,571557695,915,915,915,915,0
|
|
20230925,182400,571557695,915,915,915,915,0
|
|
20230925,182300,571557695,915,915,915,915,0
|
|
20230925,182200,571557695,915,915,915,915,0
|
|
20230925,182100,571557695,915,915,915,915,0
|
|
20230925,182000,571557695,915,915,915,915,0
|
|
20230925,181900,571557695,915,915,915,915,0
|
|
20230925,181800,571557695,915,915,915,915,0
|
|
20230925,181700,571557695,915,915,915,915,0
|
|
20230925,181600,571557695,915,915,915,915,0
|
|
20230925,181500,571557695,915,915,915,915,0
|
|
20230925,181400,571557695,915,915,915,915,0
|
|
20230925,181300,571557695,915,915,915,915,0
|
|
20230925,181200,571557695,915,915,915,915,0
|
|
20230925,181100,571557695,915,915,915,915,0
|
|
20230925,181000,571557695,915,915,915,915,0
|
|
20230925,180900,571557695,915,915,915,915,0
|
|
20230925,180800,571557695,915,915,915,915,0
|
|
20230925,180700,571557695,915,915,915,915,0
|
|
20230925,180600,571557695,915,915,915,915,0
|
|
20230925,180500,571557695,915,915,915,915,0
|
|
20230925,180400,571557695,915,915,915,915,0
|
|
20230925,180300,571557695,915,915,915,915,0
|
|
20230925,180200,571557695,915,915,915,915,0
|
|
20230925,180100,571557695,915,915,915,915,0
|
|
20230925,180000,571557695,915,915,915,915,6741
|
|
20230925,175900,571557695,915,915,915,915,0
|
|
20230925,175800,571557695,915,915,915,915,0
|
|
20230925,175700,571557695,915,915,915,915,0
|
|
20230925,175600,571557695,915,915,915,915,0
|
|
20230925,175500,571557695,915,915,915,915,0
|
|
20230925,175400,571557695,915,915,915,915,0
|
|
20230925,175300,571557695,915,915,915,915,0
|
|
20230925,175200,571557695,915,915,915,915,0
|
|
20230925,175100,571557695,915,915,915,915,0
|
|
20230925,175000,571557695,915,915,915,915,0
|
|
20230925,174900,571557695,915,915,915,915,0
|
|
20230925,174800,571557695,915,915,915,915,0
|
|
20230925,174700,571557695,915,915,915,915,0
|
|
20230925,174600,571557695,915,915,915,915,0
|
|
20230925,174500,571557695,915,915,915,915,0
|
|
20230925,174400,571557695,915,915,915,915,0
|
|
20230925,174300,571557695,915,915,915,915,0
|
|
20230925,174200,571557695,915,915,915,915,0
|
|
20230925,174100,571557695,915,915,915,915,0
|
|
20230925,174000,571557695,915,915,915,915,0
|
|
20230925,173900,571557695,915,915,915,915,0
|
|
20230925,173800,571557695,915,915,915,915,0
|
|
20230925,173700,571557695,915,915,915,915,0
|
|
20230925,173600,571557695,915,915,915,915,0
|
|
20230925,173500,571557695,915,915,915,915,0
|
|
20230925,173400,571557695,915,915,915,915,0
|
|
20230925,173300,571557695,915,915,915,915,0
|
|
20230925,173200,571557695,915,915,915,915,0
|
|
20230925,173100,571557695,915,915,915,915,0
|
|
20230925,173000,571557695,915,915,915,915,6741
|
|
20230925,172900,571557695,915,915,915,915,0
|
|
20230925,172800,571557695,915,915,915,915,0
|
|
20230925,172700,571557695,915,915,915,915,0
|
|
20230925,172600,571557695,915,915,915,915,0
|
|
20230925,172500,571557695,915,915,915,915,0
|
|
20230925,172400,571557695,915,915,915,915,0
|
|
20230925,172300,571557695,915,915,915,915,0
|
|
20230925,172200,571557695,915,915,915,915,0
|
|
20230925,172100,571557695,915,915,915,915,0
|
|
20230925,172000,571557695,915,915,915,915,0
|
|
20230925,171900,571557695,915,915,915,915,0
|
|
20230925,171800,571557695,915,915,915,915,0
|
|
20230925,171700,571557695,915,915,915,915,0
|
|
20230925,171600,571557695,915,915,915,915,0
|
|
20230925,171500,571557695,915,915,915,915,0
|
|
20230925,171400,571557695,915,915,915,915,0
|
|
20230925,171300,571557695,915,915,915,915,0
|
|
20230925,171200,571557695,915,915,915,915,0
|
|
20230925,171100,571557695,915,915,915,915,0
|
|
20230925,171000,571557695,915,915,915,915,0
|
|
20230925,170900,571557695,915,915,915,915,0
|
|
20230925,170800,571557695,915,915,915,915,0
|
|
20230925,170700,571557695,915,915,915,915,0
|
|
20230925,170600,571557695,915,915,915,915,0
|
|
20230925,170500,571557695,915,915,915,915,0
|
|
20230925,170400,571557695,915,915,915,915,0
|
|
20230925,170300,571557695,915,915,915,915,0
|
|
20230925,170200,571557695,915,915,915,915,0
|
|
20230925,170100,571557695,915,915,915,915,0
|
|
20230925,170000,571557695,915,915,915,915,6741
|
|
20230925,165900,571557695,915,915,915,915,0
|
|
20230925,165800,571557695,915,915,915,915,0
|
|
20230925,165700,571557695,915,915,915,915,0
|
|
20230925,165600,571557695,915,915,915,915,0
|
|
20230925,165500,571557695,915,915,915,915,0
|
|
20230925,165400,571557695,915,915,915,915,0
|
|
20230925,165300,571557695,915,915,915,915,0
|
|
20230925,165200,571557695,915,915,915,915,0
|
|
20230925,165100,571557695,915,915,915,915,0
|
|
20230925,165000,571557695,915,915,915,915,0
|
|
20230925,164900,571557695,915,915,915,915,0
|
|
20230925,164800,571557695,915,915,915,915,0
|
|
20230925,164700,571557695,915,915,915,915,0
|
|
20230925,164600,571557695,915,915,915,915,0
|
|
20230925,164500,571557695,915,915,915,915,0
|
|
20230925,164400,571557695,915,915,915,915,0
|
|
20230925,164300,571557695,915,915,915,915,0
|
|
20230925,164200,571557695,915,915,915,915,0
|
|
20230925,164100,571557695,915,915,915,915,0
|
|
20230925,164000,571557695,915,915,915,915,0
|
|
20230925,163900,571557695,915,915,915,915,0
|
|
20230925,163800,571557695,915,915,915,915,0
|
|
20230925,163700,571557695,915,915,915,915,0
|
|
20230925,163600,571557695,915,915,915,915,0
|
|
20230925,163500,571557695,915,915,915,915,0
|
|
20230925,163400,571557695,915,915,915,915,0
|
|
20230925,163300,571557695,915,915,915,915,0
|
|
20230925,163200,571557695,915,915,915,915,0
|
|
20230925,163100,571557695,915,915,915,915,0
|
|
20230925,163000,571557695,915,915,915,915,6741
|
|
20230925,162900,571557695,915,915,915,915,0
|
|
20230925,162800,571557695,915,915,915,915,0
|
|
20230925,162700,571557695,915,915,915,915,0
|
|
20230925,162600,571557695,915,915,915,915,0
|
|
20230925,162500,571557695,915,915,915,915,0
|
|
20230925,162400,571557695,915,915,915,915,0
|
|
20230925,162300,571557695,915,915,915,915,0
|
|
20230925,162200,571557695,915,915,915,915,0
|
|
20230925,162100,571557695,915,915,915,915,0
|
|
20230925,162000,571557695,915,915,915,915,0
|
|
20230925,161900,571557695,915,915,915,915,0
|
|
20230925,161800,571557695,915,915,915,915,0
|
|
20230925,161700,571557695,915,915,915,915,0
|
|
20230925,161600,571557695,915,915,915,915,0
|
|
20230925,161500,571557695,915,915,915,915,0
|
|
20230925,161400,571557695,915,915,915,915,0
|
|
20230925,161300,571557695,915,915,915,915,0
|
|
20230925,161200,571557695,915,915,915,915,0
|
|
20230925,161100,571557695,915,915,915,915,0
|
|
20230925,161000,571557695,915,915,915,915,0
|
|
20230925,160900,571557695,915,915,915,915,0
|
|
20230925,160800,571557695,915,915,915,915,0
|
|
20230925,160700,571557695,915,915,915,915,0
|
|
20230925,160600,571557695,915,915,915,915,0
|
|
20230925,160500,571557695,915,915,915,915,0
|
|
20230925,160400,571557695,915,915,915,915,0
|
|
20230925,160300,571557695,915,915,915,915,0
|
|
20230925,160200,571557695,915,915,915,915,0
|
|
20230925,160100,571557695,915,915,915,915,0
|
|
20230925,160000,571557695,915,915,915,915,6741
|
|
20230925,155900,571557695,915,915,915,915,0
|
|
20230925,155800,571557695,915,915,915,915,0
|
|
20230925,155700,571557695,915,915,915,915,0
|
|
20230925,155600,571557695,915,915,915,915,0
|
|
20230925,155500,571557695,915,915,915,915,0
|
|
20230925,155400,571557695,915,915,915,915,0
|
|
20230925,155300,571557695,915,915,915,915,0
|
|
20230925,155200,571557695,915,915,915,915,0
|
|
20230925,155100,571557695,915,915,915,915,0
|
|
20230925,155000,571557695,915,915,915,915,0
|
|
20230925,154900,571557695,915,915,915,915,0
|
|
20230925,154800,571557695,915,915,915,915,0
|
|
20230925,154700,571557695,915,915,915,915,0
|
|
20230925,154600,571557695,915,915,915,915,0
|
|
20230925,154500,571557695,915,915,915,915,0
|
|
20230925,154400,571557695,915,915,915,915,0
|
|
20230925,154300,571557695,915,915,915,915,0
|
|
20230925,154200,571557695,915,915,915,915,0
|
|
20230925,154100,571557695,915,915,915,915,0
|
|
20230925,154000,571557695,915,915,915,915,0
|
|
20230925,153900,571557695,915,915,915,915,0
|
|
20230925,153800,571557695,915,915,915,915,0
|
|
20230925,153700,571557695,915,915,915,915,0
|
|
20230925,153600,571557695,915,915,915,915,0
|
|
20230925,153500,571557695,915,915,915,915,0
|
|
20230925,153400,571557695,915,915,915,915,0
|
|
20230925,153300,571557695,915,915,915,915,0
|
|
20230925,153200,571557695,915,915,915,915,0
|
|
20230925,153100,571557695,915,915,915,915,0
|
|
20230925,153000,571557695,915,915,915,915,13482
|
|
20230925,152900,565389680,906,906,906,906,0
|
|
20230925,152800,565389680,906,906,906,906,0
|
|
20230925,152700,565389680,906,906,906,906,0
|
|
20230925,152600,565389680,906,906,906,906,0
|
|
20230925,152500,565389680,906,906,906,906,0
|
|
20230925,152400,565389680,906,906,906,906,0
|
|
20230925,152300,565389680,906,906,906,906,0
|
|
20230925,152200,565389680,906,906,906,906,0
|
|
20230925,152100,565389680,906,906,906,906,0
|
|
20230925,152000,565389680,906,906,906,906,0
|
|
20230925,151900,565389680,906,906,939,905,36864
|
|
20230925,151800,531670952,906,907,907,906,1248
|
|
20230925,151700,530539064,912,907,912,907,2205
|
|
20230925,151600,528539124,907,907,907,907,1
|
|
20230925,151500,528538217,912,912,912,912,0
|
|
20230925,151400,528538217,912,912,912,912,1100
|
|
20230925,151300,527535017,912,912,912,912,1
|
|
20230925,151200,527534105,912,912,912,912,0
|
|
20230925,151100,527534105,912,911,912,907,1058
|
|
20230925,151000,526572952,911,911,911,911,1155
|
|
20230925,150900,525520747,911,911,911,911,200
|
|
20230925,150800,525338547,911,912,912,911,400
|
|
20230925,150700,524973947,911,908,911,908,313
|
|
20230925,150600,524689142,909,909,909,909,0
|
|
20230925,150500,524689142,909,909,909,909,783
|
|
20230925,150400,523977395,909,910,910,909,2851
|
|
20230925,150300,521384533,912,912,912,912,0
|
|
20230925,150200,521384533,912,910,912,910,1098
|
|
20230925,150100,520385351,912,912,912,910,8686
|
|
20230925,150000,512469751,914,914,914,914,4140
|
|
20230925,145900,508685791,914,914,914,914,0
|
|
20230925,145800,508685791,914,914,914,914,0
|
|
20230925,145700,508685791,914,914,914,914,1
|
|
20230925,145600,508684877,914,914,914,914,900
|
|
20230925,145500,507862277,914,914,914,914,0
|
|
20230925,145400,507862277,914,914,914,914,0
|
|
20230925,145300,507862277,914,914,914,914,0
|
|
20230925,145200,507862277,914,914,914,914,0
|
|
20230925,145100,507862277,914,914,914,911,105
|
|
20230925,145000,507766616,912,912,912,912,0
|
|
20230925,144900,507766616,912,912,912,912,10
|
|
20230925,144800,507757496,914,914,914,914,0
|
|
20230925,144700,507757496,914,914,914,914,0
|
|
20230925,144600,507757496,914,914,914,914,200
|
|
20230925,144500,507574696,914,914,914,914,1
|
|
20230925,144400,507573782,909,909,909,909,0
|
|
20230925,144300,507573782,909,909,909,909,355
|
|
20230925,144200,507251087,914,909,914,909,1101
|
|
20230925,144100,506250273,914,914,914,914,0
|
|
20230925,144000,506250273,914,914,914,914,0
|
|
20230925,143900,506250273,914,911,914,911,5115
|
|
20230925,143800,501590505,914,914,914,914,2
|
|
20230925,143700,501588677,914,914,914,914,0
|
|
20230925,143600,501588677,914,914,914,914,24
|
|
20230925,143500,501566741,914,914,914,914,68
|
|
20230925,143400,501504589,910,909,914,909,3608
|
|
20230925,143300,498224905,914,909,914,908,831
|
|
20230925,143200,497469741,915,915,915,915,0
|
|
20230925,143100,497469741,915,915,915,915,0
|
|
20230925,143000,497469741,915,915,915,915,0
|
|
20230925,142900,497469741,915,915,915,915,0
|
|
20230925,142800,497469741,915,915,915,915,0
|
|
20230925,142700,497469741,915,915,915,915,0
|
|
20230925,142600,497469741,915,915,915,915,1
|
|
20230925,142500,497468826,915,915,915,915,0
|
|
20230925,142400,497468826,915,915,915,915,0
|
|
20230925,142300,497468826,915,915,915,915,1
|
|
20230925,142200,497467911,909,909,909,909,0
|
|
20230925,142100,497467911,909,909,909,909,30
|
|
20230925,142000,497440641,915,915,915,915,0
|
|
20230925,141900,497440641,915,915,915,915,0
|
|
20230925,141800,497440641,915,915,915,915,0
|
|
20230925,141700,497440641,915,915,915,915,2
|
|
20230925,141600,497438811,910,910,910,910,1100
|
|
20230925,141500,496437811,915,911,915,910,1113
|
|
20230925,141400,495424446,916,916,916,916,0
|
|
20230925,141300,495424446,916,916,916,916,0
|
|
20230925,141200,495424446,916,916,916,916,0
|
|
20230925,141100,495424446,916,916,916,916,0
|
|
20230925,141000,495424446,916,916,916,916,0
|
|
20230925,140900,495424446,916,916,916,916,0
|
|
20230925,140800,495424446,916,916,916,916,218
|
|
20230925,140700,495224758,916,916,916,916,0
|
|
20230925,140600,495224758,916,916,916,916,0
|
|
20230925,140500,495224758,916,916,916,916,0
|
|
20230925,140400,495224758,916,916,916,916,0
|
|
20230925,140300,495224758,916,916,916,916,0
|
|
20230925,140200,495224758,916,916,916,916,0
|
|
20230925,140100,495224758,916,915,916,915,200
|
|
20230925,140000,495041666,910,910,910,910,1
|
|
20230925,135900,495040756,916,916,916,916,30
|
|
20230925,135800,495013276,917,917,917,917,0
|
|
20230925,135700,495013276,917,912,917,911,2030
|
|
20230925,135600,493163832,919,914,919,910,11001
|
|
20230925,135500,483127541,919,919,919,919,0
|
|
20230925,135400,483127541,919,919,919,914,2802
|
|
20230925,135300,480566503,914,919,919,914,2123
|
|
20230925,135200,478625996,920,920,920,920,0
|
|
20230925,135100,478625996,920,920,920,920,0
|
|
20230925,135000,478625996,920,920,920,920,0
|
|
20230925,134900,478625996,920,920,920,920,0
|
|
20230925,134800,478625996,920,920,920,920,0
|
|
20230925,134700,478625996,920,920,920,920,0
|
|
20230925,134600,478625996,920,920,920,920,0
|
|
20230925,134500,478625996,920,920,920,920,0
|
|
20230925,134400,478625996,920,920,920,920,0
|
|
20230925,134300,478625996,920,920,920,919,651
|
|
20230925,134200,478027079,909,909,909,909,0
|
|
20230925,134100,478027079,909,909,909,909,18
|
|
20230925,134000,478010717,921,921,921,921,1
|
|
20230925,133900,478009796,923,923,923,923,0
|
|
20230925,133800,478009796,923,923,923,923,0
|
|
20230925,133700,478009796,923,923,923,923,0
|
|
20230925,133600,478009796,923,923,923,923,0
|
|
20230925,133500,478009796,923,923,923,923,0
|
|
20230925,133400,478009796,923,923,923,923,0
|
|
20230925,133300,478009796,923,923,923,923,0
|
|
20230925,133200,478009796,923,923,923,923,0
|
|
20230925,133100,478009796,923,923,923,923,0
|
|
20230925,133000,478009796,923,923,923,923,0
|
|
20230925,132900,478009796,923,914,923,914,50
|
|
20230925,132800,477964050,914,914,914,914,13
|
|
20230925,132700,477952168,915,915,915,915,0
|
|
20230925,132600,477952168,915,915,915,915,1
|
|
20230925,132500,477951253,915,915,915,915,1
|
|
20230925,132400,477950338,915,914,915,914,300
|
|
20230925,132300,477675888,914,914,914,914,2
|
|
20230925,132200,477674060,915,913,915,913,90
|
|
20230925,132100,477591829,909,911,911,909,858
|
|
20230925,132000,476811089,923,923,923,923,0
|
|
20230925,131900,476811089,923,923,923,923,0
|
|
20230925,131800,476811089,923,923,923,923,0
|
|
20230925,131700,476811089,923,919,923,911,338
|
|
20230925,131600,476500295,922,922,922,922,0
|
|
20230925,131500,476500295,922,922,922,922,1
|
|
20230925,131400,476499373,916,909,916,909,2173
|
|
20230925,131300,474520073,908,908,908,908,1139
|
|
20230925,131200,473485861,908,908,908,908,50
|
|
20230925,131100,473440461,908,910,910,907,5886
|
|
20230925,131000,468097423,923,923,923,880,48434
|
|
20230925,130900,424171590,916,916,916,916,1000
|
|
20230925,130800,423255590,927,927,927,927,0
|
|
20230925,130700,423255590,927,927,927,927,0
|
|
20230925,130600,423255590,927,927,927,927,0
|
|
20230925,130500,423255590,927,925,927,925,11
|
|
20230925,130400,423245413,925,920,928,920,501
|
|
20230925,130300,422782704,921,921,921,921,0
|
|
20230925,130200,422782704,921,921,921,921,1
|
|
20230925,130100,422781783,913,913,913,913,5
|
|
20230925,130000,422777218,924,924,924,924,0
|
|
20230925,125900,422777218,924,924,924,924,0
|
|
20230925,125800,422777218,924,924,924,924,0
|
|
20230925,125700,422777218,924,918,924,918,1103
|
|
20230925,125600,421764652,911,922,922,911,15000
|
|
20230925,125500,408030625,927,927,927,927,0
|
|
20230925,125400,408030625,927,927,927,927,0
|
|
20230925,125300,408030625,927,927,927,927,0
|
|
20230925,125200,408030625,927,927,927,927,0
|
|
20230925,125100,408030625,927,927,927,927,0
|
|
20230925,125000,408030625,927,927,927,927,0
|
|
20230925,124900,408030625,927,927,927,927,0
|
|
20230925,124800,408030625,927,927,927,927,0
|
|
20230925,124700,408030625,927,927,927,927,0
|
|
20230925,124600,408030625,927,927,927,927,0
|
|
20230925,124500,408030625,927,927,927,927,0
|
|
20230925,124400,408030625,927,927,927,927,0
|
|
20230925,124300,408030625,927,927,927,927,0
|
|
20230925,124200,408030625,927,927,927,927,1
|
|
20230925,124100,408029698,922,922,928,922,550
|
|
20230925,124000,407522586,923,918,923,917,17190
|
|
20230925,123900,391744277,932,929,932,929,100
|
|
20230925,123800,391651089,916,924,929,916,25900
|
|
20230925,123700,367903906,921,921,921,921,0
|
|
20230925,123600,367903906,921,921,921,921,1
|
|
20230925,123500,367902985,927,927,927,927,2
|
|
20230925,123400,367901131,927,927,927,927,1
|
|
20230925,123300,367900204,926,926,926,926,1
|
|
20230925,123200,367899278,921,927,927,921,2
|
|
20230925,123100,367897430,933,933,933,933,0
|
|
20230925,123000,367897430,933,933,933,933,0
|
|
20230925,122900,367897430,933,933,933,933,0
|
|
20230925,122800,367897430,933,933,933,933,0
|
|
20230925,122700,367897430,933,933,933,933,0
|
|
20230925,122600,367897430,933,933,933,933,1
|
|
20230925,122500,367896497,922,922,922,922,0
|
|
20230925,122400,367896497,922,922,922,922,101
|
|
20230925,122300,367803375,934,934,934,934,0
|
|
20230925,122200,367803375,934,934,934,934,0
|
|
20230925,122100,367803375,934,921,934,921,43
|
|
20230925,122000,367763465,928,928,928,928,3
|
|
20230925,121900,367760681,931,931,931,931,0
|
|
20230925,121800,367760681,931,931,931,931,0
|
|
20230925,121700,367760681,931,931,931,931,0
|
|
20230925,121600,367760681,931,931,931,931,0
|
|
20230925,121500,367760681,931,925,931,925,3
|
|
20230925,121400,367757897,932,932,932,932,0
|
|
20230925,121300,367757897,932,932,932,932,0
|
|
20230925,121200,367757897,932,932,932,932,2
|
|
20230925,121100,367756033,933,932,933,920,7
|
|
20230925,121000,367749531,932,932,932,921,3
|
|
20230925,120900,367746746,933,933,933,933,0
|
|
20230925,120800,367746746,933,925,933,925,40
|
|
20230925,120700,367709704,928,928,928,928,0
|
|
20230925,120600,367709704,928,928,928,928,1
|
|
20230925,120500,367708776,932,932,932,932,0
|
|
20230925,120400,367708776,932,932,932,932,0
|
|
20230925,120300,367708776,932,932,932,932,0
|
|
20230925,120200,367708776,932,932,932,932,0
|
|
20230925,120100,367708776,932,932,932,932,0
|
|
20230925,120000,367708776,932,920,932,920,3
|
|
20230925,115900,367705997,932,930,932,930,4
|
|
20230925,115800,367702271,921,931,931,921,2
|
|
20230925,115700,367700419,934,934,934,934,0
|
|
20230925,115600,367700419,934,934,934,934,0
|
|
20230925,115500,367700419,934,934,934,934,0
|
|
20230925,115400,367700419,934,934,934,934,0
|
|
20230925,115300,367700419,934,934,934,934,0
|
|
20230925,115200,367700419,934,934,934,934,0
|
|
20230925,115100,367700419,934,934,934,934,190
|
|
20230925,115000,367522959,946,946,946,946,0
|
|
20230925,114900,367522959,946,946,946,946,0
|
|
20230925,114800,367522959,946,946,946,946,0
|
|
20230925,114700,367522959,946,946,946,946,0
|
|
20230925,114600,367522959,946,939,949,939,293
|
|
20230925,114500,367246928,950,933,950,933,2196
|
|
20230925,114400,365198043,933,932,933,932,1238
|
|
20230925,114300,364044049,933,926,933,926,11509
|
|
20230925,114200,353327515,924,921,924,921,12086
|
|
20230925,114100,342174015,920,920,920,920,1000
|
|
20230925,114000,341254015,920,920,920,920,0
|
|
20230925,113900,341254015,920,920,920,920,112
|
|
20230925,113800,341150975,920,920,920,920,0
|
|
20230925,113700,341150975,920,920,920,920,1
|
|
20230925,113600,341150055,919,919,919,919,2
|
|
20230925,113500,341148217,919,919,919,919,0
|
|
20230925,113400,341148217,919,919,919,919,0
|
|
20230925,113300,341148217,919,919,919,919,0
|
|
20230925,113200,341148217,919,919,919,919,0
|
|
20230925,113100,341148217,919,919,919,919,100
|
|
20230925,113000,341056317,920,920,920,920,34
|
|
20230925,112900,341025037,920,920,920,920,0
|
|
20230925,112800,341025037,920,920,920,920,0
|
|
20230925,112700,341025037,920,918,920,918,11
|
|
20230925,112600,341014937,920,920,920,920,0
|
|
20230925,112500,341014937,920,920,920,920,60
|
|
20230925,112400,340959737,915,915,915,915,1218
|
|
20230925,112300,339845267,922,922,922,922,0
|
|
20230925,112200,339845267,922,922,922,922,0
|
|
20230925,112100,339845267,922,921,922,915,110
|
|
20230925,112000,339743968,921,921,921,915,1002
|
|
20230925,111900,338827126,915,921,921,911,16257
|
|
20230925,111800,323967771,916,926,928,916,35404
|
|
20230925,111700,291479518,929,929,929,929,0
|
|
20230925,111600,291479518,929,929,929,929,0
|
|
20230925,111500,291479518,929,929,929,929,0
|
|
20230925,111400,291479518,929,920,929,920,3001
|
|
20230925,111300,288718589,920,922,922,920,5001
|
|
20230925,111200,284109903,929,929,929,929,0
|
|
20230925,111100,284109903,929,929,929,929,0
|
|
20230925,111000,284109903,929,929,929,929,0
|
|
20230925,110900,284109903,929,929,929,929,0
|
|
20230925,110800,284109903,929,929,929,929,0
|
|
20230925,110700,284109903,929,926,929,926,200
|
|
20230925,110600,283924562,929,929,929,929,0
|
|
20230925,110500,283924562,929,929,929,929,0
|
|
20230925,110400,283924562,929,921,929,920,11163
|
|
20230925,110300,273640068,921,921,921,921,232
|
|
20230925,110200,273426396,928,928,928,928,300
|
|
20230925,110100,273147996,931,931,931,931,0
|
|
20230925,110000,273147996,931,931,931,931,0
|
|
20230925,105900,273147996,931,931,931,931,0
|
|
20230925,105800,273147996,931,931,931,931,0
|
|
20230925,105700,273147996,931,931,931,931,0
|
|
20230925,105600,273147996,931,931,931,931,0
|
|
20230925,105500,273147996,931,919,931,916,86320
|
|
20230925,105400,193991868,920,916,920,916,23661
|
|
20230925,105300,172233764,916,920,920,916,16000
|
|
20230925,105200,157554084,925,920,925,920,6
|
|
20230925,105100,157548559,918,920,920,918,1400
|
|
20230925,105000,156262307,920,920,920,920,1281
|
|
20230925,104900,155083787,921,921,921,921,1385
|
|
20230925,104800,153808202,924,924,924,924,0
|
|
20230925,104700,153808202,924,924,924,924,0
|
|
20230925,104600,153808202,924,924,924,924,257
|
|
20230925,104500,153570734,924,924,924,924,0
|
|
20230925,104400,153570734,924,924,924,924,0
|
|
20230925,104300,153570734,924,924,924,924,0
|
|
20230925,104200,153570734,924,924,924,924,0
|
|
20230925,104100,153570734,924,924,924,924,2600
|
|
20230925,104000,151168334,927,927,927,927,0
|
|
20230925,103900,151168334,927,927,927,927,11
|
|
20230925,103800,151158137,924,927,927,924,711
|
|
20230925,103700,150501170,924,924,924,924,1100
|
|
20230925,103600,149484770,924,924,924,924,0
|
|
20230925,103500,149484770,924,924,924,924,1133
|
|
20230925,103400,148437878,933,933,933,933,0
|
|
20230925,103300,148437878,933,933,933,933,0
|
|
20230925,103200,148437878,933,930,933,930,74
|
|
20230925,103100,148368927,930,924,930,924,301
|
|
20230925,103000,148090597,924,924,924,924,1
|
|
20230925,102900,148089673,924,924,924,924,6
|
|
20230925,102800,148084129,925,924,925,924,292
|
|
20230925,102700,147814220,924,924,924,924,1200
|
|
20230925,102600,146705420,924,920,933,920,3095
|
|
20230925,102500,143852669,920,930,930,916,20771
|
|
20230925,102400,124744977,930,930,930,930,0
|
|
20230925,102300,124744977,930,931,931,930,2300
|
|
20230925,102200,122604692,931,935,935,928,13499
|
|
20230925,102100,110033680,936,936,936,936,0
|
|
20230925,102000,110033680,936,936,936,936,0
|
|
20230925,101900,110033680,936,936,936,936,1
|
|
20230925,101800,110032744,935,937,941,935,3579
|
|
20230925,101700,106682839,938,938,938,938,0
|
|
20230925,101600,106682839,938,938,938,938,0
|
|
20230925,101500,106682839,938,938,938,938,5636
|
|
20230925,101400,101396271,938,939,939,938,350
|
|
20230925,101300,101067969,941,941,941,941,21
|
|
20230925,101200,101048208,942,942,942,942,50
|
|
20230925,101100,101001108,942,942,942,942,1
|
|
20230925,101000,101000166,943,943,943,943,0
|
|
20230925,100900,101000166,943,943,943,943,0
|
|
20230925,100800,101000166,943,943,943,943,11
|
|
20230925,100700,100989793,938,938,938,938,1500
|
|
20230925,100600,99582793,950,950,950,950,0
|
|
20230925,100500,99582793,950,950,950,950,0
|
|
20230925,100400,99582793,950,950,950,950,0
|
|
20230925,100300,99582793,950,940,950,940,11200
|
|
20230925,100200,89034373,938,938,938,938,0
|
|
20230925,100100,89034373,938,938,938,938,0
|
|
20230925,100000,89034373,938,938,938,938,0
|
|
20230925,095900,89034373,938,938,938,938,0
|
|
20230925,095800,89034373,938,938,938,938,597
|
|
20230925,095700,88474387,938,941,941,938,7000
|
|
20230925,095600,81902772,942,942,942,942,0
|
|
20230925,095500,81902772,942,942,942,942,5
|
|
20230925,095400,81898062,942,942,942,942,0
|
|
20230925,095300,81898062,942,942,942,942,0
|
|
20230925,095200,81898062,942,942,942,942,0
|
|
20230925,095100,81898062,942,942,942,942,0
|
|
20230925,095000,81898062,942,942,942,942,520
|
|
20230925,094900,81408222,942,940,942,940,62
|
|
20230925,094800,81349836,940,940,940,940,0
|
|
20230925,094700,81349836,940,939,940,939,496
|
|
20230925,094600,80883788,940,940,940,940,0
|
|
20230925,094500,80883788,940,939,940,939,487
|
|
20230925,094400,80426095,938,938,938,938,0
|
|
20230925,094300,80426095,938,938,938,938,0
|
|
20230925,094200,80426095,938,938,938,938,0
|
|
20230925,094100,80426095,938,939,939,938,4006
|
|
20230925,094000,76668462,938,939,939,938,2628
|
|
20230925,093900,74202216,950,945,950,940,16593
|
|
20230925,093800,58584529,950,948,950,948,1017
|
|
20230925,093700,57620411,948,948,948,948,0
|
|
20230925,093600,57620411,948,948,948,948,0
|
|
20230925,093500,57620411,948,945,948,945,3391
|
|
20230925,093400,54414454,941,944,950,941,1125
|
|
20230925,093300,53353859,945,945,945,945,0
|
|
20230925,093200,53353859,945,947,947,945,2
|
|
20230925,093100,53351967,941,942,942,941,2000
|
|
20230925,093000,51469858,942,942,942,942,2
|
|
20230925,092900,51467974,952,943,952,943,250
|
|
20230925,092800,51230905,941,941,941,941,0
|
|
20230925,092700,51230905,941,940,941,940,358
|
|
20230925,092600,50894305,939,938,939,938,2286
|
|
20230925,092500,48747907,939,943,943,939,4017
|
|
20230925,092400,44969362,945,946,946,945,179
|
|
20230925,092300,44800154,947,947,947,947,859
|
|
20230925,092200,43986681,947,948,948,947,2310
|
|
20230925,092100,41798096,948,948,948,948,60
|
|
20230925,092000,41741216,947,946,947,945,8753
|
|
20230925,091900,33452719,946,947,947,946,1909
|
|
20230925,091800,31645011,947,955,955,947,12558
|
|
20230925,091700,19705227,956,958,958,956,1701
|
|
20230925,091600,18078069,958,964,964,958,6760
|
|
20230925,091500,11586427,983,983,983,983,0
|
|
20230925,091400,11586427,983,983,983,983,0
|
|
20230925,091300,11586427,983,983,983,983,0
|
|
20230925,091200,11586427,983,983,983,983,0
|
|
20230925,091100,11586427,983,983,983,983,0
|
|
20230925,091000,11586427,983,983,983,983,0
|
|
20230925,090900,11586427,983,983,983,983,0
|
|
20230925,090800,11586427,983,983,983,983,38
|
|
20230925,090700,11549073,985,985,985,985,0
|
|
20230925,090600,11549073,985,985,985,985,2
|
|
20230925,090500,11547103,964,985,985,964,2
|
|
20230925,090400,11545154,993,993,993,993,0
|
|
20230925,090300,11545154,993,966,993,966,2001
|
|
20230925,090200,9612161,964,994,995,963,977
|
|
20230925,090100,8644050,999,999,999,999,0
|
|
20230925,090000,8644050,999,972,999,972,8890
|