606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190300,116083022,942,942,942,942,3353
|
|
20230906,190200,116083022,942,942,942,942,0
|
|
20230906,190100,116083022,942,942,942,942,0
|
|
20230906,190000,116083022,942,942,942,942,0
|
|
20230906,185900,116083022,942,942,942,942,0
|
|
20230906,185800,116083022,942,942,942,942,0
|
|
20230906,185700,116083022,942,942,942,942,0
|
|
20230906,185600,116083022,942,942,942,942,0
|
|
20230906,185500,116083022,942,942,942,942,0
|
|
20230906,185400,116083022,942,942,942,942,0
|
|
20230906,185300,116083022,942,942,942,942,0
|
|
20230906,185200,116083022,942,942,942,942,0
|
|
20230906,185100,116083022,942,942,942,942,0
|
|
20230906,185000,116083022,942,942,942,942,0
|
|
20230906,184900,116083022,942,942,942,942,0
|
|
20230906,184800,116083022,942,942,942,942,0
|
|
20230906,184700,116083022,942,942,942,942,0
|
|
20230906,184600,116083022,942,942,942,942,0
|
|
20230906,184500,116083022,942,942,942,942,0
|
|
20230906,184400,116083022,942,942,942,942,0
|
|
20230906,184300,116083022,942,942,942,942,0
|
|
20230906,184200,116083022,942,942,942,942,0
|
|
20230906,184100,116083022,942,942,942,942,0
|
|
20230906,184000,116083022,942,942,942,942,0
|
|
20230906,183900,116083022,942,942,942,942,0
|
|
20230906,183800,116083022,942,942,942,942,0
|
|
20230906,183700,116083022,942,942,942,942,0
|
|
20230906,183600,116083022,942,942,942,942,0
|
|
20230906,183500,116083022,942,942,942,942,0
|
|
20230906,183400,116083022,942,942,942,942,0
|
|
20230906,183300,116083022,942,942,942,942,3353
|
|
20230906,183200,116083022,942,942,942,942,0
|
|
20230906,183100,116083022,942,942,942,942,0
|
|
20230906,183000,116083022,942,942,942,942,0
|
|
20230906,182900,116083022,942,942,942,942,0
|
|
20230906,182800,116083022,942,942,942,942,0
|
|
20230906,182700,116083022,942,942,942,942,0
|
|
20230906,182600,116083022,942,942,942,942,0
|
|
20230906,182500,116083022,942,942,942,942,0
|
|
20230906,182400,116083022,942,942,942,942,0
|
|
20230906,182300,116083022,942,942,942,942,0
|
|
20230906,182200,116083022,942,942,942,942,0
|
|
20230906,182100,116083022,942,942,942,942,0
|
|
20230906,182000,116083022,942,942,942,942,0
|
|
20230906,181900,116083022,942,942,942,942,0
|
|
20230906,181800,116083022,942,942,942,942,0
|
|
20230906,181700,116083022,942,942,942,942,0
|
|
20230906,181600,116083022,942,942,942,942,0
|
|
20230906,181500,116083022,942,942,942,942,0
|
|
20230906,181400,116083022,942,942,942,942,0
|
|
20230906,181300,116083022,942,942,942,942,0
|
|
20230906,181200,116083022,942,942,942,942,0
|
|
20230906,181100,116083022,942,942,942,942,0
|
|
20230906,181000,116083022,942,942,942,942,0
|
|
20230906,180900,116083022,942,942,942,942,0
|
|
20230906,180800,116083022,942,942,942,942,0
|
|
20230906,180700,116083022,942,942,942,942,0
|
|
20230906,180600,116083022,942,942,942,942,0
|
|
20230906,180500,116083022,942,942,942,942,0
|
|
20230906,180400,116083022,942,942,942,942,0
|
|
20230906,180300,116083022,942,942,942,942,3353
|
|
20230906,180200,116083022,942,942,942,942,0
|
|
20230906,180100,116083022,942,942,942,942,0
|
|
20230906,180000,116083022,942,942,942,942,0
|
|
20230906,175900,116083022,942,942,942,942,0
|
|
20230906,175800,116083022,942,942,942,942,0
|
|
20230906,175700,116083022,942,942,942,942,0
|
|
20230906,175600,116083022,942,942,942,942,0
|
|
20230906,175500,116083022,942,942,942,942,0
|
|
20230906,175400,116083022,942,942,942,942,0
|
|
20230906,175300,116083022,942,942,942,942,0
|
|
20230906,175200,116083022,942,942,942,942,0
|
|
20230906,175100,116083022,942,942,942,942,0
|
|
20230906,175000,116083022,942,942,942,942,0
|
|
20230906,174900,116083022,942,942,942,942,0
|
|
20230906,174800,116083022,942,942,942,942,0
|
|
20230906,174700,116083022,942,942,942,942,0
|
|
20230906,174600,116083022,942,942,942,942,0
|
|
20230906,174500,116083022,942,942,942,942,0
|
|
20230906,174400,116083022,942,942,942,942,0
|
|
20230906,174300,116083022,942,942,942,942,0
|
|
20230906,174200,116083022,942,942,942,942,0
|
|
20230906,174100,116083022,942,942,942,942,0
|
|
20230906,174000,116083022,942,942,942,942,0
|
|
20230906,173900,116083022,942,942,942,942,0
|
|
20230906,173800,116083022,942,942,942,942,0
|
|
20230906,173700,116083022,942,942,942,942,0
|
|
20230906,173600,116083022,942,942,942,942,0
|
|
20230906,173500,116083022,942,942,942,942,0
|
|
20230906,173400,116083022,942,942,942,942,0
|
|
20230906,173300,116083022,942,942,942,942,3353
|
|
20230906,173200,116083022,942,942,942,942,0
|
|
20230906,173100,116083022,942,942,942,942,0
|
|
20230906,173000,116083022,942,942,942,942,0
|
|
20230906,172900,116083022,942,942,942,942,0
|
|
20230906,172800,116083022,942,942,942,942,0
|
|
20230906,172700,116083022,942,942,942,942,0
|
|
20230906,172600,116083022,942,942,942,942,0
|
|
20230906,172500,116083022,942,942,942,942,0
|
|
20230906,172400,116083022,942,942,942,942,0
|
|
20230906,172300,116083022,942,942,942,942,0
|
|
20230906,172200,116083022,942,942,942,942,0
|
|
20230906,172100,116083022,942,942,942,942,0
|
|
20230906,172000,116083022,942,942,942,942,0
|
|
20230906,171900,116083022,942,942,942,942,0
|
|
20230906,171800,116083022,942,942,942,942,0
|
|
20230906,171700,116083022,942,942,942,942,0
|
|
20230906,171600,116083022,942,942,942,942,0
|
|
20230906,171500,116083022,942,942,942,942,0
|
|
20230906,171400,116083022,942,942,942,942,0
|
|
20230906,171300,116083022,942,942,942,942,0
|
|
20230906,171200,116083022,942,942,942,942,0
|
|
20230906,171100,116083022,942,942,942,942,0
|
|
20230906,171000,116083022,942,942,942,942,0
|
|
20230906,170900,116083022,942,942,942,942,0
|
|
20230906,170800,116083022,942,942,942,942,0
|
|
20230906,170700,116083022,942,942,942,942,0
|
|
20230906,170600,116083022,942,942,942,942,0
|
|
20230906,170500,116083022,942,942,942,942,0
|
|
20230906,170400,116083022,942,942,942,942,0
|
|
20230906,170300,116083022,942,942,942,942,3353
|
|
20230906,170200,116083022,942,942,942,942,0
|
|
20230906,170100,116083022,942,942,942,942,0
|
|
20230906,170000,116083022,942,942,942,942,0
|
|
20230906,165900,116083022,942,942,942,942,0
|
|
20230906,165800,116083022,942,942,942,942,0
|
|
20230906,165700,116083022,942,942,942,942,0
|
|
20230906,165600,116083022,942,942,942,942,0
|
|
20230906,165500,116083022,942,942,942,942,0
|
|
20230906,165400,116083022,942,942,942,942,0
|
|
20230906,165300,116083022,942,942,942,942,0
|
|
20230906,165200,116083022,942,942,942,942,0
|
|
20230906,165100,116083022,942,942,942,942,0
|
|
20230906,165000,116083022,942,942,942,942,0
|
|
20230906,164900,116083022,942,942,942,942,0
|
|
20230906,164800,116083022,942,942,942,942,0
|
|
20230906,164700,116083022,942,942,942,942,0
|
|
20230906,164600,116083022,942,942,942,942,0
|
|
20230906,164500,116083022,942,942,942,942,0
|
|
20230906,164400,116083022,942,942,942,942,0
|
|
20230906,164300,116083022,942,942,942,942,0
|
|
20230906,164200,116083022,942,942,942,942,0
|
|
20230906,164100,116083022,942,942,942,942,0
|
|
20230906,164000,116083022,942,942,942,942,0
|
|
20230906,163900,116083022,942,942,942,942,0
|
|
20230906,163800,116083022,942,942,942,942,0
|
|
20230906,163700,116083022,942,942,942,942,0
|
|
20230906,163600,116083022,942,942,942,942,0
|
|
20230906,163500,116083022,942,942,942,942,0
|
|
20230906,163400,116083022,942,942,942,942,0
|
|
20230906,163300,116083022,942,942,942,942,3353
|
|
20230906,163200,116083022,942,942,942,942,0
|
|
20230906,163100,116083022,942,942,942,942,0
|
|
20230906,163000,116083022,942,942,942,942,0
|
|
20230906,162900,116083022,942,942,942,942,0
|
|
20230906,162800,116083022,942,942,942,942,0
|
|
20230906,162700,116083022,942,942,942,942,0
|
|
20230906,162600,116083022,942,942,942,942,0
|
|
20230906,162500,116083022,942,942,942,942,0
|
|
20230906,162400,116083022,942,942,942,942,0
|
|
20230906,162300,116083022,942,942,942,942,0
|
|
20230906,162200,116083022,942,942,942,942,0
|
|
20230906,162100,116083022,942,942,942,942,0
|
|
20230906,162000,116083022,942,942,942,942,0
|
|
20230906,161900,116083022,942,942,942,942,0
|
|
20230906,161800,116083022,942,942,942,942,0
|
|
20230906,161700,116083022,942,942,942,942,0
|
|
20230906,161600,116083022,942,942,942,942,0
|
|
20230906,161500,116083022,942,942,942,942,0
|
|
20230906,161400,116083022,942,942,942,942,0
|
|
20230906,161300,116083022,942,942,942,942,0
|
|
20230906,161200,116083022,942,942,942,942,0
|
|
20230906,161100,116083022,942,942,942,942,0
|
|
20230906,161000,116083022,942,942,942,942,0
|
|
20230906,160900,116083022,942,942,942,942,0
|
|
20230906,160800,116083022,942,942,942,942,0
|
|
20230906,160700,116083022,942,942,942,942,0
|
|
20230906,160600,116083022,942,942,942,942,0
|
|
20230906,160500,116083022,942,942,942,942,0
|
|
20230906,160400,116083022,942,942,942,942,0
|
|
20230906,160300,116083022,942,942,942,942,3353
|
|
20230906,160200,116083022,942,942,942,942,0
|
|
20230906,160100,116083022,942,942,942,942,0
|
|
20230906,160000,116083022,942,942,942,942,0
|
|
20230906,155900,116083022,942,942,942,942,0
|
|
20230906,155800,116083022,942,942,942,942,0
|
|
20230906,155700,116083022,942,942,942,942,0
|
|
20230906,155600,116083022,942,942,942,942,0
|
|
20230906,155500,116083022,942,942,942,942,0
|
|
20230906,155400,116083022,942,942,942,942,0
|
|
20230906,155300,116083022,942,942,942,942,0
|
|
20230906,155200,116083022,942,942,942,942,0
|
|
20230906,155100,116083022,942,942,942,942,0
|
|
20230906,155000,116083022,942,942,942,942,0
|
|
20230906,154900,116083022,942,942,942,942,0
|
|
20230906,154800,116083022,942,942,942,942,0
|
|
20230906,154700,116083022,942,942,942,942,0
|
|
20230906,154600,116083022,942,942,942,942,0
|
|
20230906,154500,116083022,942,942,942,942,0
|
|
20230906,154400,116083022,942,942,942,942,0
|
|
20230906,154300,116083022,942,942,942,942,0
|
|
20230906,154200,116083022,942,942,942,942,0
|
|
20230906,154100,116083022,942,942,942,942,0
|
|
20230906,154000,116083022,942,942,942,942,0
|
|
20230906,153900,116083022,942,942,942,942,0
|
|
20230906,153800,116083022,942,942,942,942,0
|
|
20230906,153700,116083022,942,942,942,942,0
|
|
20230906,153600,116083022,942,942,942,942,0
|
|
20230906,153500,116083022,942,942,942,942,0
|
|
20230906,153400,116083022,942,942,942,942,0
|
|
20230906,153300,116083022,942,942,942,942,3353
|
|
20230906,153200,116083022,942,942,942,942,0
|
|
20230906,153100,116083022,942,942,942,942,0
|
|
20230906,153000,116083022,942,942,942,942,3353
|
|
20230906,152900,112924496,944,944,944,944,0
|
|
20230906,152800,112924496,944,944,944,944,0
|
|
20230906,152700,112924496,944,944,944,944,0
|
|
20230906,152600,112924496,944,944,944,944,0
|
|
20230906,152500,112924496,944,944,944,944,0
|
|
20230906,152400,112924496,944,944,944,944,0
|
|
20230906,152300,112924496,944,944,944,944,0
|
|
20230906,152200,112924496,944,944,944,944,0
|
|
20230906,152100,112924496,944,944,944,944,0
|
|
20230906,152000,112924496,944,944,944,944,0
|
|
20230906,151900,112924496,944,944,944,944,0
|
|
20230906,151800,112924496,944,944,944,944,2
|
|
20230906,151700,112922608,942,942,942,942,1069
|
|
20230906,151600,111915610,942,942,942,942,937
|
|
20230906,151500,111032956,944,944,944,944,3
|
|
20230906,151400,111030124,944,944,944,942,413
|
|
20230906,151300,110641036,944,944,944,944,1
|
|
20230906,151200,110640092,944,944,944,944,1
|
|
20230906,151100,110639148,944,944,944,944,1
|
|
20230906,151000,110638204,944,944,944,944,1
|
|
20230906,150900,110637260,944,944,944,944,11
|
|
20230906,150800,110626876,944,944,944,944,3
|
|
20230906,150700,110624044,941,942,942,941,1451
|
|
20230906,150600,109257390,944,944,944,944,4
|
|
20230906,150500,109253614,945,945,945,945,0
|
|
20230906,150400,109253614,945,945,945,945,0
|
|
20230906,150300,109253614,945,945,945,945,0
|
|
20230906,150200,109253614,945,945,945,945,0
|
|
20230906,150100,109253614,945,945,945,945,0
|
|
20230906,150000,109253614,945,945,945,945,1
|
|
20230906,145900,109252669,945,945,945,945,0
|
|
20230906,145800,109252669,945,945,945,945,0
|
|
20230906,145700,109252669,945,945,945,945,1
|
|
20230906,145600,109251724,941,941,942,941,1235
|
|
20230906,145500,108089488,944,944,944,944,1
|
|
20230906,145400,108088544,942,942,942,942,5271
|
|
20230906,145300,103123262,943,943,943,943,7
|
|
20230906,145200,103116661,942,942,942,942,0
|
|
20230906,145100,103116661,942,942,942,942,0
|
|
20230906,145000,103116661,942,942,942,942,0
|
|
20230906,144900,103116661,942,942,942,942,0
|
|
20230906,144800,103116661,942,942,942,942,0
|
|
20230906,144700,103116661,942,942,942,942,0
|
|
20230906,144600,103116661,942,942,942,942,0
|
|
20230906,144500,103116661,942,942,942,942,0
|
|
20230906,144400,103116661,942,942,942,942,0
|
|
20230906,144300,103116661,942,942,942,942,0
|
|
20230906,144200,103116661,942,944,944,942,6000
|
|
20230906,144100,97463014,944,944,944,944,11
|
|
20230906,144000,97452630,944,944,944,944,0
|
|
20230906,143900,97452630,944,944,944,944,0
|
|
20230906,143800,97452630,944,944,944,944,0
|
|
20230906,143700,97452630,944,944,944,944,0
|
|
20230906,143600,97452630,944,944,944,944,500
|
|
20230906,143500,96980630,944,944,944,944,0
|
|
20230906,143400,96980630,944,945,945,944,31
|
|
20230906,143300,96951365,945,945,945,945,100
|
|
20230906,143200,96856865,945,945,945,945,0
|
|
20230906,143100,96856865,945,945,945,945,101
|
|
20230906,143000,96761420,945,945,945,945,1
|
|
20230906,142900,96760475,944,944,944,944,0
|
|
20230906,142800,96760475,944,944,944,944,0
|
|
20230906,142700,96760475,944,944,944,944,0
|
|
20230906,142600,96760475,944,944,944,944,0
|
|
20230906,142500,96760475,944,944,944,944,1
|
|
20230906,142400,96759531,944,944,944,944,0
|
|
20230906,142300,96759531,944,944,944,944,0
|
|
20230906,142200,96759531,944,944,944,944,0
|
|
20230906,142100,96759531,944,944,944,944,0
|
|
20230906,142000,96759531,944,944,944,944,0
|
|
20230906,141900,96759531,944,944,944,944,0
|
|
20230906,141800,96759531,944,944,944,944,20
|
|
20230906,141700,96740651,943,943,943,943,0
|
|
20230906,141600,96740651,943,943,943,943,0
|
|
20230906,141500,96740651,943,943,943,943,0
|
|
20230906,141400,96740651,943,943,943,943,0
|
|
20230906,141300,96740651,943,943,943,943,0
|
|
20230906,141200,96740651,943,943,943,943,0
|
|
20230906,141100,96740651,943,943,943,943,0
|
|
20230906,141000,96740651,943,943,943,943,0
|
|
20230906,140900,96740651,943,943,943,943,0
|
|
20230906,140800,96740651,943,945,945,943,2030
|
|
20230906,140700,94825662,945,945,945,945,100
|
|
20230906,140600,94731162,944,944,944,944,0
|
|
20230906,140500,94731162,944,944,944,944,0
|
|
20230906,140400,94731162,944,944,944,944,0
|
|
20230906,140300,94731162,944,944,944,944,186
|
|
20230906,140200,94555578,947,947,947,947,0
|
|
20230906,140100,94555578,947,947,947,947,0
|
|
20230906,140000,94555578,947,947,947,947,0
|
|
20230906,135900,94555578,947,947,947,947,1
|
|
20230906,135800,94554631,944,944,944,944,1
|
|
20230906,135700,94553687,944,944,944,944,0
|
|
20230906,135600,94553687,944,944,944,944,0
|
|
20230906,135500,94553687,944,944,944,944,0
|
|
20230906,135400,94553687,944,945,945,944,320
|
|
20230906,135300,94251601,944,944,944,944,0
|
|
20230906,135200,94251601,944,944,944,944,0
|
|
20230906,135100,94251601,944,944,944,944,0
|
|
20230906,135000,94251601,944,947,947,944,11
|
|
20230906,134900,94241214,943,946,946,943,3000
|
|
20230906,134800,91409986,947,947,947,947,1
|
|
20230906,134700,91409039,948,948,948,948,0
|
|
20230906,134600,91409039,948,948,948,948,0
|
|
20230906,134500,91409039,948,948,948,948,0
|
|
20230906,134400,91409039,948,948,948,948,0
|
|
20230906,134300,91409039,948,948,948,948,0
|
|
20230906,134200,91409039,948,948,948,948,0
|
|
20230906,134100,91409039,948,948,948,948,0
|
|
20230906,134000,91409039,948,948,948,948,1
|
|
20230906,133900,91408091,946,946,946,946,0
|
|
20230906,133800,91408091,946,946,946,946,10
|
|
20230906,133700,91398631,948,948,948,948,0
|
|
20230906,133600,91398631,948,948,948,948,0
|
|
20230906,133500,91398631,948,948,948,948,334
|
|
20230906,133400,91081999,946,946,946,946,82
|
|
20230906,133300,91004427,946,946,946,946,390
|
|
20230906,133200,90635487,946,946,946,946,100
|
|
20230906,133100,90540887,946,946,946,946,0
|
|
20230906,133000,90540887,946,946,946,946,1
|
|
20230906,132900,90539941,946,946,946,946,210
|
|
20230906,132800,90341281,946,946,946,946,9
|
|
20230906,132700,90332767,946,946,946,946,0
|
|
20230906,132600,90332767,946,943,946,943,17880
|
|
20230906,132500,73419659,943,943,943,943,2380
|
|
20230906,132400,71175319,945,945,945,945,0
|
|
20230906,132300,71175319,945,945,945,945,0
|
|
20230906,132200,71175319,945,945,945,945,0
|
|
20230906,132100,71175319,945,945,945,945,14
|
|
20230906,132000,71162089,943,943,943,943,456
|
|
20230906,131900,70732081,944,944,944,944,6
|
|
20230906,131800,70726417,945,945,945,945,500
|
|
20230906,131700,70253917,945,945,945,945,0
|
|
20230906,131600,70253917,945,945,945,945,0
|
|
20230906,131500,70253917,945,943,945,943,201
|
|
20230906,131400,70064372,943,943,943,943,626
|
|
20230906,131300,69474054,945,945,945,945,0
|
|
20230906,131200,69474054,945,945,945,945,0
|
|
20230906,131100,69474054,945,945,945,945,0
|
|
20230906,131000,69474054,945,945,945,945,0
|
|
20230906,130900,69474054,945,945,945,945,0
|
|
20230906,130800,69474054,945,945,945,945,1
|
|
20230906,130700,69473109,945,945,945,945,10
|
|
20230906,130600,69463659,945,945,945,945,0
|
|
20230906,130500,69463659,945,945,945,945,0
|
|
20230906,130400,69463659,945,945,945,945,0
|
|
20230906,130300,69463659,945,945,945,945,10
|
|
20230906,130200,69454209,945,945,945,945,0
|
|
20230906,130100,69454209,945,945,945,945,0
|
|
20230906,130000,69454209,945,945,945,945,1
|
|
20230906,125900,69453264,945,945,945,945,10
|
|
20230906,125800,69443814,945,945,945,945,2
|
|
20230906,125700,69441924,942,945,945,942,14237
|
|
20230906,125600,56018169,945,945,945,945,0
|
|
20230906,125500,56018169,945,945,945,945,0
|
|
20230906,125400,56018169,945,945,945,945,0
|
|
20230906,125300,56018169,945,945,945,945,0
|
|
20230906,125200,56018169,945,945,945,945,0
|
|
20230906,125100,56018169,945,945,945,945,1
|
|
20230906,125000,56017224,945,945,945,945,0
|
|
20230906,124900,56017224,945,945,945,945,0
|
|
20230906,124800,56017224,945,945,945,945,0
|
|
20230906,124700,56017224,945,945,945,945,0
|
|
20230906,124600,56017224,945,945,945,945,200
|
|
20230906,124500,55828224,945,945,945,945,0
|
|
20230906,124400,55828224,945,945,945,945,0
|
|
20230906,124300,55828224,945,945,945,945,0
|
|
20230906,124200,55828224,945,945,945,945,0
|
|
20230906,124100,55828224,945,945,945,945,0
|
|
20230906,124000,55828224,945,945,945,945,0
|
|
20230906,123900,55828224,945,945,945,945,0
|
|
20230906,123800,55828224,945,944,945,943,9000
|
|
20230906,123700,47337223,943,943,943,943,0
|
|
20230906,123600,47337223,943,943,943,943,0
|
|
20230906,123500,47337223,943,943,943,943,0
|
|
20230906,123400,47337223,943,943,943,943,0
|
|
20230906,123300,47337223,943,944,944,943,31
|
|
20230906,123200,47307989,943,943,943,943,0
|
|
20230906,123100,47307989,943,944,944,943,200
|
|
20230906,123000,47119338,943,943,943,943,0
|
|
20230906,122900,47119338,943,943,943,943,0
|
|
20230906,122800,47119338,943,943,943,943,0
|
|
20230906,122700,47119338,943,943,943,943,0
|
|
20230906,122600,47119338,943,943,943,943,0
|
|
20230906,122500,47119338,943,943,943,943,130
|
|
20230906,122400,46996748,943,944,944,943,1000
|
|
20230906,122300,46053696,943,943,943,943,0
|
|
20230906,122200,46053696,943,943,943,943,0
|
|
20230906,122100,46053696,943,944,944,943,200
|
|
20230906,122000,45865072,945,945,945,945,500
|
|
20230906,121900,45392572,943,943,943,943,0
|
|
20230906,121800,45392572,943,943,943,943,0
|
|
20230906,121700,45392572,943,943,943,943,0
|
|
20230906,121600,45392572,943,943,943,943,0
|
|
20230906,121500,45392572,943,943,943,943,0
|
|
20230906,121400,45392572,943,943,943,943,0
|
|
20230906,121300,45392572,943,943,943,943,1
|
|
20230906,121200,45391629,945,945,945,945,0
|
|
20230906,121100,45391629,945,945,945,945,0
|
|
20230906,121000,45391629,945,945,945,945,0
|
|
20230906,120900,45391629,945,945,945,945,0
|
|
20230906,120800,45391629,945,945,945,945,100
|
|
20230906,120700,45297129,945,945,945,945,0
|
|
20230906,120600,45297129,945,945,945,945,0
|
|
20230906,120500,45297129,945,945,945,945,0
|
|
20230906,120400,45297129,945,945,945,945,103
|
|
20230906,120300,45199794,945,945,945,945,3000
|
|
20230906,120200,42364794,945,945,945,945,3
|
|
20230906,120100,42361959,945,945,945,945,0
|
|
20230906,120000,42361959,945,945,945,945,0
|
|
20230906,115900,42361959,945,945,945,945,0
|
|
20230906,115800,42361959,945,945,945,945,0
|
|
20230906,115700,42361959,945,945,945,945,0
|
|
20230906,115600,42361959,945,945,945,945,1
|
|
20230906,115500,42361014,943,943,943,943,0
|
|
20230906,115400,42361014,943,943,943,943,0
|
|
20230906,115300,42361014,943,943,943,943,0
|
|
20230906,115200,42361014,943,943,943,943,1000
|
|
20230906,115100,41418014,943,944,944,943,1994
|
|
20230906,115000,39537148,945,945,945,945,0
|
|
20230906,114900,39537148,945,945,945,945,2
|
|
20230906,114800,39535258,944,944,944,944,0
|
|
20230906,114700,39535258,944,944,944,944,0
|
|
20230906,114600,39535258,944,944,944,944,0
|
|
20230906,114500,39535258,944,944,944,944,0
|
|
20230906,114400,39535258,944,944,944,944,0
|
|
20230906,114300,39535258,944,945,945,944,2
|
|
20230906,114200,39533369,945,945,945,945,0
|
|
20230906,114100,39533369,945,945,945,945,10
|
|
20230906,114000,39523919,946,946,946,946,0
|
|
20230906,113900,39523919,946,946,946,946,3
|
|
20230906,113800,39521081,946,946,946,946,1
|
|
20230906,113700,39520135,946,946,946,946,1
|
|
20230906,113600,39519189,946,946,946,946,0
|
|
20230906,113500,39519189,946,946,946,946,100
|
|
20230906,113400,39424589,946,946,946,946,10
|
|
20230906,113300,39415129,946,946,946,946,11
|
|
20230906,113200,39404723,946,946,946,946,1
|
|
20230906,113100,39403777,946,945,946,945,605
|
|
20230906,113000,38832046,945,945,945,945,0
|
|
20230906,112900,38832046,945,945,945,945,0
|
|
20230906,112800,38832046,945,945,945,945,0
|
|
20230906,112700,38832046,945,945,945,945,0
|
|
20230906,112600,38832046,945,945,945,945,0
|
|
20230906,112500,38832046,945,945,945,945,0
|
|
20230906,112400,38832046,945,946,946,945,501
|
|
20230906,112300,38358101,945,945,945,945,0
|
|
20230906,112200,38358101,945,945,945,945,0
|
|
20230906,112100,38358101,945,945,945,945,0
|
|
20230906,112000,38358101,945,945,945,945,0
|
|
20230906,111900,38358101,945,945,945,945,0
|
|
20230906,111800,38358101,945,945,945,945,40
|
|
20230906,111700,38320301,946,946,946,946,0
|
|
20230906,111600,38320301,946,946,946,946,0
|
|
20230906,111500,38320301,946,946,946,946,0
|
|
20230906,111400,38320301,946,946,946,946,0
|
|
20230906,111300,38320301,946,946,946,946,0
|
|
20230906,111200,38320301,946,946,946,946,1
|
|
20230906,111100,38319355,946,946,946,946,0
|
|
20230906,111000,38319355,946,946,946,946,900
|
|
20230906,110900,37467955,944,944,944,944,0
|
|
20230906,110800,37467955,944,944,944,944,45
|
|
20230906,110700,37425475,946,946,946,946,0
|
|
20230906,110600,37425475,946,946,946,946,1
|
|
20230906,110500,37424529,946,946,946,946,5209
|
|
20230906,110400,32496815,944,944,944,944,0
|
|
20230906,110300,32496815,944,944,944,944,1515
|
|
20230906,110200,31066655,944,944,944,944,1
|
|
20230906,110100,31065711,944,944,944,944,10
|
|
20230906,110000,31056271,944,944,944,944,2
|
|
20230906,105900,31054383,944,944,944,944,1461
|
|
20230906,105800,29675199,944,944,944,944,1427
|
|
20230906,105700,28328111,944,944,944,944,1
|
|
20230906,105600,28327167,944,944,944,944,0
|
|
20230906,105500,28327167,944,944,944,944,0
|
|
20230906,105400,28327167,944,944,944,944,2
|
|
20230906,105300,28325279,945,945,945,945,1
|
|
20230906,105200,28324334,945,944,945,944,56
|
|
20230906,105100,28271469,944,944,944,944,1514
|
|
20230906,105000,26842253,944,944,944,944,0
|
|
20230906,104900,26842253,944,944,944,944,0
|
|
20230906,104800,26842253,944,945,945,944,245
|
|
20230906,104700,26610928,945,945,945,945,0
|
|
20230906,104600,26610928,945,946,946,945,1002
|
|
20230906,104500,25664037,946,946,946,946,501
|
|
20230906,104400,25190091,946,946,946,946,0
|
|
20230906,104300,25190091,946,946,946,946,0
|
|
20230906,104200,25190091,946,946,946,946,0
|
|
20230906,104100,25190091,946,947,947,946,116
|
|
20230906,104000,25080353,947,947,947,947,0
|
|
20230906,103900,25080353,947,947,947,947,1
|
|
20230906,103800,25079406,947,947,947,947,1
|
|
20230906,103700,25078459,947,947,947,947,1000
|
|
20230906,103600,24131459,947,947,947,947,0
|
|
20230906,103500,24131459,947,947,947,947,0
|
|
20230906,103400,24131459,947,947,947,947,50
|
|
20230906,103300,24084109,947,947,947,947,0
|
|
20230906,103200,24084109,947,947,947,947,1
|
|
20230906,103100,24083162,947,947,947,947,1
|
|
20230906,103000,24082215,947,947,947,947,0
|
|
20230906,102900,24082215,947,947,947,947,0
|
|
20230906,102800,24082215,947,947,947,947,1
|
|
20230906,102700,24081268,947,947,947,947,15
|
|
20230906,102600,24067063,947,947,947,947,358
|
|
20230906,102500,23728037,947,947,947,947,501
|
|
20230906,102400,23253590,947,947,947,947,1
|
|
20230906,102300,23252643,947,947,947,947,0
|
|
20230906,102200,23252643,947,947,947,947,2
|
|
20230906,102100,23250749,947,947,947,947,10
|
|
20230906,102000,23241279,947,947,947,947,0
|
|
20230906,101900,23241279,947,944,947,943,1002
|
|
20230906,101800,22296316,947,947,947,947,0
|
|
20230906,101700,22296316,947,947,947,947,4
|
|
20230906,101600,22292528,947,947,947,947,0
|
|
20230906,101500,22292528,947,947,947,947,0
|
|
20230906,101400,22292528,947,947,947,947,1
|
|
20230906,101300,22291581,947,947,947,947,0
|
|
20230906,101200,22291581,947,947,947,947,221
|
|
20230906,101100,22082294,947,947,947,947,0
|
|
20230906,101000,22082294,947,947,947,947,11
|
|
20230906,100900,22071877,947,947,947,947,10
|
|
20230906,100800,22062407,944,944,944,944,0
|
|
20230906,100700,22062407,944,944,944,944,0
|
|
20230906,100600,22062407,944,944,944,944,0
|
|
20230906,100500,22062407,944,943,944,943,1001
|
|
20230906,100400,21118463,943,943,943,943,10
|
|
20230906,100300,21109033,944,944,944,944,60
|
|
20230906,100200,21052393,944,944,944,944,14
|
|
20230906,100100,21039177,944,946,946,944,5017
|
|
20230906,100000,16299114,946,946,946,946,420
|
|
20230906,095900,15901794,947,947,947,947,10
|
|
20230906,095800,15892324,947,947,947,947,103
|
|
20230906,095700,15794783,947,947,947,947,0
|
|
20230906,095600,15794783,947,947,947,947,0
|
|
20230906,095500,15794783,947,947,947,947,1
|
|
20230906,095400,15793836,947,947,947,947,736
|
|
20230906,095300,15096844,947,947,947,947,305
|
|
20230906,095200,14808009,948,948,948,948,0
|
|
20230906,095100,14808009,948,948,948,948,1
|
|
20230906,095000,14807061,947,947,947,947,2
|
|
20230906,094900,14805167,948,948,948,948,0
|
|
20230906,094800,14805167,948,948,948,948,2
|
|
20230906,094700,14803271,948,948,948,948,21
|
|
20230906,094600,14783363,948,948,948,948,509
|
|
20230906,094500,14300831,950,949,950,948,503
|
|
20230906,094400,13823484,948,948,948,948,0
|
|
20230906,094300,13823484,948,948,948,948,1375
|
|
20230906,094200,12519984,949,949,949,949,0
|
|
20230906,094100,12519984,949,949,949,949,1
|
|
20230906,094000,12519035,949,949,949,949,1
|
|
20230906,093900,12518086,950,950,950,948,928
|
|
20230906,093800,11638022,951,951,951,950,108
|
|
20230906,093700,11535377,951,952,952,951,6
|
|
20230906,093600,11529666,952,951,952,951,61
|
|
20230906,093500,11471625,951,951,951,951,69
|
|
20230906,093400,11406006,952,953,953,952,513
|
|
20230906,093300,10917629,953,953,953,953,408
|
|
20230906,093200,10528805,953,952,953,952,37
|
|
20230906,093100,10493560,952,952,952,952,509
|
|
20230906,093000,10008992,952,950,952,950,332
|
|
20230906,092900,9693556,948,950,950,948,607
|
|
20230906,092800,9116908,948,950,950,948,201
|
|
20230906,092700,8926168,950,950,950,950,1
|
|
20230906,092600,8925218,950,950,950,950,1229
|
|
20230906,092500,7757668,950,950,950,950,0
|
|
20230906,092400,7757668,950,948,950,948,1781
|
|
20230906,092300,6065982,948,947,948,947,1800
|
|
20230906,092200,4359590,946,947,947,946,9
|
|
20230906,092100,4351068,947,947,947,947,201
|
|
20230906,092000,4160721,947,947,947,947,0
|
|
20230906,091900,4160721,947,947,947,947,0
|
|
20230906,091800,4160721,947,947,947,947,0
|
|
20230906,091700,4160721,947,947,947,947,263
|
|
20230906,091600,3911660,948,948,948,948,0
|
|
20230906,091500,3911660,948,947,948,947,151
|
|
20230906,091400,3768662,947,947,947,947,0
|
|
20230906,091300,3768662,947,947,947,947,0
|
|
20230906,091200,3768662,947,947,947,947,0
|
|
20230906,091100,3768662,947,947,947,947,100
|
|
20230906,091000,3673962,948,948,948,948,0
|
|
20230906,090900,3673962,948,945,948,945,852
|
|
20230906,090800,2868819,945,945,945,945,2
|
|
20230906,090700,2866929,945,945,945,945,0
|
|
20230906,090600,2866929,945,945,945,945,11
|
|
20230906,090500,2856534,944,944,944,944,196
|
|
20230906,090400,2671510,944,944,944,944,0
|
|
20230906,090300,2671510,944,944,944,944,5
|
|
20230906,090200,2666790,945,945,945,945,0
|
|
20230906,090100,2666790,945,945,945,945,100
|
|
20230906,090000,2572290,945,945,945,945,2722
|