606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190300,117646749,901,901,901,901,6803
|
|
20230925,190200,117646749,901,901,901,901,0
|
|
20230925,190100,117646749,901,901,901,901,0
|
|
20230925,190000,117646749,901,901,901,901,0
|
|
20230925,185900,117646749,901,901,901,901,0
|
|
20230925,185800,117646749,901,901,901,901,0
|
|
20230925,185700,117646749,901,901,901,901,0
|
|
20230925,185600,117646749,901,901,901,901,0
|
|
20230925,185500,117646749,901,901,901,901,0
|
|
20230925,185400,117646749,901,901,901,901,0
|
|
20230925,185300,117646749,901,901,901,901,0
|
|
20230925,185200,117646749,901,901,901,901,0
|
|
20230925,185100,117646749,901,901,901,901,0
|
|
20230925,185000,117646749,901,901,901,901,0
|
|
20230925,184900,117646749,901,901,901,901,0
|
|
20230925,184800,117646749,901,901,901,901,0
|
|
20230925,184700,117646749,901,901,901,901,0
|
|
20230925,184600,117646749,901,901,901,901,0
|
|
20230925,184500,117646749,901,901,901,901,0
|
|
20230925,184400,117646749,901,901,901,901,0
|
|
20230925,184300,117646749,901,901,901,901,0
|
|
20230925,184200,117646749,901,901,901,901,0
|
|
20230925,184100,117646749,901,901,901,901,0
|
|
20230925,184000,117646749,901,901,901,901,0
|
|
20230925,183900,117646749,901,901,901,901,0
|
|
20230925,183800,117646749,901,901,901,901,0
|
|
20230925,183700,117646749,901,901,901,901,0
|
|
20230925,183600,117646749,901,901,901,901,0
|
|
20230925,183500,117646749,901,901,901,901,0
|
|
20230925,183400,117646749,901,901,901,901,0
|
|
20230925,183300,117646749,901,901,901,901,6803
|
|
20230925,183200,117646749,901,901,901,901,0
|
|
20230925,183100,117646749,901,901,901,901,0
|
|
20230925,183000,117646749,901,901,901,901,0
|
|
20230925,182900,117646749,901,901,901,901,0
|
|
20230925,182800,117646749,901,901,901,901,0
|
|
20230925,182700,117646749,901,901,901,901,0
|
|
20230925,182600,117646749,901,901,901,901,0
|
|
20230925,182500,117646749,901,901,901,901,0
|
|
20230925,182400,117646749,901,901,901,901,0
|
|
20230925,182300,117646749,901,901,901,901,0
|
|
20230925,182200,117646749,901,901,901,901,0
|
|
20230925,182100,117646749,901,901,901,901,0
|
|
20230925,182000,117646749,901,901,901,901,0
|
|
20230925,181900,117646749,901,901,901,901,0
|
|
20230925,181800,117646749,901,901,901,901,0
|
|
20230925,181700,117646749,901,901,901,901,0
|
|
20230925,181600,117646749,901,901,901,901,0
|
|
20230925,181500,117646749,901,901,901,901,0
|
|
20230925,181400,117646749,901,901,901,901,0
|
|
20230925,181300,117646749,901,901,901,901,0
|
|
20230925,181200,117646749,901,901,901,901,0
|
|
20230925,181100,117646749,901,901,901,901,0
|
|
20230925,181000,117646749,901,901,901,901,0
|
|
20230925,180900,117646749,901,901,901,901,0
|
|
20230925,180800,117646749,901,901,901,901,0
|
|
20230925,180700,117646749,901,901,901,901,0
|
|
20230925,180600,117646749,901,901,901,901,0
|
|
20230925,180500,117646749,901,901,901,901,0
|
|
20230925,180400,117646749,901,901,901,901,0
|
|
20230925,180300,117646749,901,901,901,901,6803
|
|
20230925,180200,117646749,901,901,901,901,0
|
|
20230925,180100,117646749,901,901,901,901,0
|
|
20230925,180000,117646749,901,901,901,901,0
|
|
20230925,175900,117646749,901,901,901,901,0
|
|
20230925,175800,117646749,901,901,901,901,0
|
|
20230925,175700,117646749,901,901,901,901,0
|
|
20230925,175600,117646749,901,901,901,901,0
|
|
20230925,175500,117646749,901,901,901,901,0
|
|
20230925,175400,117646749,901,901,901,901,0
|
|
20230925,175300,117646749,901,901,901,901,0
|
|
20230925,175200,117646749,901,901,901,901,0
|
|
20230925,175100,117646749,901,901,901,901,0
|
|
20230925,175000,117646749,901,901,901,901,0
|
|
20230925,174900,117646749,901,901,901,901,0
|
|
20230925,174800,117646749,901,901,901,901,0
|
|
20230925,174700,117646749,901,901,901,901,0
|
|
20230925,174600,117646749,901,901,901,901,0
|
|
20230925,174500,117646749,901,901,901,901,0
|
|
20230925,174400,117646749,901,901,901,901,0
|
|
20230925,174300,117646749,901,901,901,901,0
|
|
20230925,174200,117646749,901,901,901,901,0
|
|
20230925,174100,117646749,901,901,901,901,0
|
|
20230925,174000,117646749,901,901,901,901,0
|
|
20230925,173900,117646749,901,901,901,901,0
|
|
20230925,173800,117646749,901,901,901,901,0
|
|
20230925,173700,117646749,901,901,901,901,0
|
|
20230925,173600,117646749,901,901,901,901,0
|
|
20230925,173500,117646749,901,901,901,901,0
|
|
20230925,173400,117646749,901,901,901,901,0
|
|
20230925,173300,117646749,901,901,901,901,6803
|
|
20230925,173200,117646749,901,901,901,901,0
|
|
20230925,173100,117646749,901,901,901,901,0
|
|
20230925,173000,117646749,901,901,901,901,0
|
|
20230925,172900,117646749,901,901,901,901,0
|
|
20230925,172800,117646749,901,901,901,901,0
|
|
20230925,172700,117646749,901,901,901,901,0
|
|
20230925,172600,117646749,901,901,901,901,0
|
|
20230925,172500,117646749,901,901,901,901,0
|
|
20230925,172400,117646749,901,901,901,901,0
|
|
20230925,172300,117646749,901,901,901,901,0
|
|
20230925,172200,117646749,901,901,901,901,0
|
|
20230925,172100,117646749,901,901,901,901,0
|
|
20230925,172000,117646749,901,901,901,901,0
|
|
20230925,171900,117646749,901,901,901,901,0
|
|
20230925,171800,117646749,901,901,901,901,0
|
|
20230925,171700,117646749,901,901,901,901,0
|
|
20230925,171600,117646749,901,901,901,901,0
|
|
20230925,171500,117646749,901,901,901,901,0
|
|
20230925,171400,117646749,901,901,901,901,0
|
|
20230925,171300,117646749,901,901,901,901,0
|
|
20230925,171200,117646749,901,901,901,901,0
|
|
20230925,171100,117646749,901,901,901,901,0
|
|
20230925,171000,117646749,901,901,901,901,0
|
|
20230925,170900,117646749,901,901,901,901,0
|
|
20230925,170800,117646749,901,901,901,901,0
|
|
20230925,170700,117646749,901,901,901,901,0
|
|
20230925,170600,117646749,901,901,901,901,0
|
|
20230925,170500,117646749,901,901,901,901,0
|
|
20230925,170400,117646749,901,901,901,901,0
|
|
20230925,170300,117646749,901,901,901,901,6803
|
|
20230925,170200,117646749,901,901,901,901,0
|
|
20230925,170100,117646749,901,901,901,901,0
|
|
20230925,170000,117646749,901,901,901,901,0
|
|
20230925,165900,117646749,901,901,901,901,0
|
|
20230925,165800,117646749,901,901,901,901,0
|
|
20230925,165700,117646749,901,901,901,901,0
|
|
20230925,165600,117646749,901,901,901,901,0
|
|
20230925,165500,117646749,901,901,901,901,0
|
|
20230925,165400,117646749,901,901,901,901,0
|
|
20230925,165300,117646749,901,901,901,901,0
|
|
20230925,165200,117646749,901,901,901,901,0
|
|
20230925,165100,117646749,901,901,901,901,0
|
|
20230925,165000,117646749,901,901,901,901,0
|
|
20230925,164900,117646749,901,901,901,901,0
|
|
20230925,164800,117646749,901,901,901,901,0
|
|
20230925,164700,117646749,901,901,901,901,0
|
|
20230925,164600,117646749,901,901,901,901,0
|
|
20230925,164500,117646749,901,901,901,901,0
|
|
20230925,164400,117646749,901,901,901,901,0
|
|
20230925,164300,117646749,901,901,901,901,0
|
|
20230925,164200,117646749,901,901,901,901,0
|
|
20230925,164100,117646749,901,901,901,901,0
|
|
20230925,164000,117646749,901,901,901,901,0
|
|
20230925,163900,117646749,901,901,901,901,0
|
|
20230925,163800,117646749,901,901,901,901,0
|
|
20230925,163700,117646749,901,901,901,901,0
|
|
20230925,163600,117646749,901,901,901,901,0
|
|
20230925,163500,117646749,901,901,901,901,0
|
|
20230925,163400,117646749,901,901,901,901,0
|
|
20230925,163300,117646749,901,901,901,901,6803
|
|
20230925,163200,117646749,901,901,901,901,0
|
|
20230925,163100,117646749,901,901,901,901,0
|
|
20230925,163000,117646749,901,901,901,901,0
|
|
20230925,162900,117646749,901,901,901,901,0
|
|
20230925,162800,117646749,901,901,901,901,0
|
|
20230925,162700,117646749,901,901,901,901,0
|
|
20230925,162600,117646749,901,901,901,901,0
|
|
20230925,162500,117646749,901,901,901,901,0
|
|
20230925,162400,117646749,901,901,901,901,0
|
|
20230925,162300,117646749,901,901,901,901,0
|
|
20230925,162200,117646749,901,901,901,901,0
|
|
20230925,162100,117646749,901,901,901,901,0
|
|
20230925,162000,117646749,901,901,901,901,0
|
|
20230925,161900,117646749,901,901,901,901,0
|
|
20230925,161800,117646749,901,901,901,901,0
|
|
20230925,161700,117646749,901,901,901,901,0
|
|
20230925,161600,117646749,901,901,901,901,0
|
|
20230925,161500,117646749,901,901,901,901,0
|
|
20230925,161400,117646749,901,901,901,901,0
|
|
20230925,161300,117646749,901,901,901,901,0
|
|
20230925,161200,117646749,901,901,901,901,0
|
|
20230925,161100,117646749,901,901,901,901,0
|
|
20230925,161000,117646749,901,901,901,901,0
|
|
20230925,160900,117646749,901,901,901,901,0
|
|
20230925,160800,117646749,901,901,901,901,0
|
|
20230925,160700,117646749,901,901,901,901,0
|
|
20230925,160600,117646749,901,901,901,901,0
|
|
20230925,160500,117646749,901,901,901,901,0
|
|
20230925,160400,117646749,901,901,901,901,0
|
|
20230925,160300,117646749,901,901,901,901,6803
|
|
20230925,160200,117646749,901,901,901,901,0
|
|
20230925,160100,117646749,901,901,901,901,0
|
|
20230925,160000,117646749,901,901,901,901,0
|
|
20230925,155900,117646749,901,901,901,901,0
|
|
20230925,155800,117646749,901,901,901,901,0
|
|
20230925,155700,117646749,901,901,901,901,0
|
|
20230925,155600,117646749,901,901,901,901,0
|
|
20230925,155500,117646749,901,901,901,901,0
|
|
20230925,155400,117646749,901,901,901,901,0
|
|
20230925,155300,117646749,901,901,901,901,0
|
|
20230925,155200,117646749,901,901,901,901,0
|
|
20230925,155100,117646749,901,901,901,901,0
|
|
20230925,155000,117646749,901,901,901,901,0
|
|
20230925,154900,117646749,901,901,901,901,0
|
|
20230925,154800,117646749,901,901,901,901,0
|
|
20230925,154700,117646749,901,901,901,901,0
|
|
20230925,154600,117646749,901,901,901,901,0
|
|
20230925,154500,117646749,901,901,901,901,0
|
|
20230925,154400,117646749,901,901,901,901,0
|
|
20230925,154300,117646749,901,901,901,901,0
|
|
20230925,154200,117646749,901,901,901,901,0
|
|
20230925,154100,117646749,901,901,901,901,0
|
|
20230925,154000,117646749,901,901,901,901,0
|
|
20230925,153900,117646749,901,901,901,901,0
|
|
20230925,153800,117646749,901,901,901,901,0
|
|
20230925,153700,117646749,901,901,901,901,0
|
|
20230925,153600,117646749,901,901,901,901,0
|
|
20230925,153500,117646749,901,901,901,901,0
|
|
20230925,153400,117646749,901,901,901,901,0
|
|
20230925,153300,117646749,901,901,901,901,6803
|
|
20230925,153200,117646749,901,901,901,901,0
|
|
20230925,153100,117646749,901,901,901,901,0
|
|
20230925,153000,117646749,901,901,901,901,6803
|
|
20230925,152900,111517246,901,901,901,901,0
|
|
20230925,152800,111517246,901,901,901,901,0
|
|
20230925,152700,111517246,901,901,901,901,0
|
|
20230925,152600,111517246,901,901,901,901,0
|
|
20230925,152500,111517246,901,901,901,901,0
|
|
20230925,152400,111517246,901,901,901,901,0
|
|
20230925,152300,111517246,901,901,901,901,0
|
|
20230925,152200,111517246,901,901,901,901,0
|
|
20230925,152100,111517246,901,901,901,901,0
|
|
20230925,152000,111517246,901,901,901,901,0
|
|
20230925,151900,111517246,901,900,901,900,13
|
|
20230925,151800,111505545,900,900,900,900,186
|
|
20230925,151700,111338145,900,901,901,900,1272
|
|
20230925,151600,110193245,900,900,900,900,2547
|
|
20230925,151500,107900945,900,900,900,900,2
|
|
20230925,151400,107899145,901,901,901,901,71
|
|
20230925,151300,107835174,901,901,901,901,23
|
|
20230925,151200,107814451,901,901,901,901,22
|
|
20230925,151100,107794629,901,901,901,901,715
|
|
20230925,151000,107150414,901,901,901,901,0
|
|
20230925,150900,107150414,901,901,901,901,0
|
|
20230925,150800,107150414,901,901,901,901,500
|
|
20230925,150700,106699914,901,901,901,901,0
|
|
20230925,150600,106699914,901,901,901,901,570
|
|
20230925,150500,106186344,903,903,903,903,1
|
|
20230925,150400,106185441,901,901,903,901,3
|
|
20230925,150300,106182736,900,900,900,900,0
|
|
20230925,150200,106182736,900,901,901,900,17127
|
|
20230925,150100,90767306,901,902,902,901,10129
|
|
20230925,150000,81636045,902,902,902,902,0
|
|
20230925,145900,81636045,902,902,902,902,0
|
|
20230925,145800,81636045,902,903,903,902,3501
|
|
20230925,145700,78475048,903,903,903,903,0
|
|
20230925,145600,78475048,903,903,903,903,0
|
|
20230925,145500,78475048,903,903,903,903,0
|
|
20230925,145400,78475048,903,905,905,903,501
|
|
20230925,145300,78022643,903,903,903,903,300
|
|
20230925,145200,77751743,905,905,905,905,1
|
|
20230925,145100,77750838,903,903,903,903,0
|
|
20230925,145000,77750838,903,903,903,903,410
|
|
20230925,144900,77380608,905,905,905,905,0
|
|
20230925,144800,77380608,905,904,905,904,5000
|
|
20230925,144700,72857562,904,904,904,904,0
|
|
20230925,144600,72857562,904,904,904,904,0
|
|
20230925,144500,72857562,904,904,904,904,0
|
|
20230925,144400,72857562,904,904,904,904,0
|
|
20230925,144300,72857562,904,904,904,904,0
|
|
20230925,144200,72857562,904,904,904,904,0
|
|
20230925,144100,72857562,904,904,904,904,5
|
|
20230925,144000,72853042,904,904,904,904,10
|
|
20230925,143900,72844002,904,904,904,904,0
|
|
20230925,143800,72844002,904,904,904,904,500
|
|
20230925,143700,72392002,904,904,904,904,14
|
|
20230925,143600,72379346,904,904,904,904,0
|
|
20230925,143500,72379346,904,904,904,904,0
|
|
20230925,143400,72379346,904,904,904,904,0
|
|
20230925,143300,72379346,904,904,904,904,0
|
|
20230925,143200,72379346,904,904,904,904,0
|
|
20230925,143100,72379346,904,904,904,904,25
|
|
20230925,143000,72356746,904,904,904,904,0
|
|
20230925,142900,72356746,904,904,904,904,64
|
|
20230925,142800,72298890,904,904,904,904,0
|
|
20230925,142700,72298890,904,904,904,904,0
|
|
20230925,142600,72298890,904,904,904,904,0
|
|
20230925,142500,72298890,904,904,904,904,0
|
|
20230925,142400,72298890,904,904,904,904,0
|
|
20230925,142300,72298890,904,904,904,904,33
|
|
20230925,142200,72269058,903,903,903,903,156
|
|
20230925,142100,72128190,904,904,904,904,0
|
|
20230925,142000,72128190,904,904,904,904,110
|
|
20230925,141900,72028750,904,904,904,904,0
|
|
20230925,141800,72028750,904,904,904,904,300
|
|
20230925,141700,71757550,904,904,904,904,4
|
|
20230925,141600,71753934,904,904,904,904,1
|
|
20230925,141500,71753030,904,904,904,904,1068
|
|
20230925,141400,70787558,905,905,905,905,0
|
|
20230925,141300,70787558,905,905,905,905,0
|
|
20230925,141200,70787558,905,905,905,905,0
|
|
20230925,141100,70787558,905,905,905,905,12
|
|
20230925,141000,70776698,905,905,905,905,400
|
|
20230925,140900,70414698,904,904,904,904,0
|
|
20230925,140800,70414698,904,904,904,904,0
|
|
20230925,140700,70414698,904,904,904,904,0
|
|
20230925,140600,70414698,904,904,904,904,0
|
|
20230925,140500,70414698,904,904,904,904,81
|
|
20230925,140400,70341474,904,904,904,904,200
|
|
20230925,140300,70160674,904,904,904,904,0
|
|
20230925,140200,70160674,904,904,904,904,5
|
|
20230925,140100,70156154,904,904,904,904,0
|
|
20230925,140000,70156154,904,904,904,904,0
|
|
20230925,135900,70156154,904,904,904,904,0
|
|
20230925,135800,70156154,904,904,904,904,0
|
|
20230925,135700,70156154,904,904,904,904,1
|
|
20230925,135600,70155250,904,904,904,904,14
|
|
20230925,135500,70142594,904,904,904,904,1
|
|
20230925,135400,70141690,903,904,904,903,1801
|
|
20230925,135300,68514067,905,905,905,905,10
|
|
20230925,135200,68505017,905,905,905,905,516
|
|
20230925,135100,68038037,905,905,905,905,50
|
|
20230925,135000,67992787,905,906,906,905,101
|
|
20230925,134900,67901381,905,905,905,905,55
|
|
20230925,134800,67851606,905,905,905,905,0
|
|
20230925,134700,67851606,905,905,905,905,0
|
|
20230925,134600,67851606,905,905,905,905,0
|
|
20230925,134500,67851606,905,905,905,905,0
|
|
20230925,134400,67851606,905,905,905,905,0
|
|
20230925,134300,67851606,905,905,905,905,0
|
|
20230925,134200,67851606,905,905,905,905,0
|
|
20230925,134100,67851606,905,905,905,905,0
|
|
20230925,134000,67851606,905,905,905,905,2
|
|
20230925,133900,67849796,905,905,905,905,101
|
|
20230925,133800,67758391,906,906,906,906,0
|
|
20230925,133700,67758391,906,906,906,906,0
|
|
20230925,133600,67758391,906,906,906,906,50
|
|
20230925,133500,67713091,905,905,905,905,0
|
|
20230925,133400,67713091,905,905,905,905,30
|
|
20230925,133300,67685941,906,906,906,906,0
|
|
20230925,133200,67685941,906,906,906,906,10
|
|
20230925,133100,67676881,906,906,906,906,0
|
|
20230925,133000,67676881,906,906,906,906,0
|
|
20230925,132900,67676881,906,906,906,906,0
|
|
20230925,132800,67676881,906,906,906,906,0
|
|
20230925,132700,67676881,906,906,906,906,0
|
|
20230925,132600,67676881,906,906,906,906,5000
|
|
20230925,132500,63146881,906,906,906,906,1
|
|
20230925,132400,63145975,906,906,906,906,0
|
|
20230925,132300,63145975,906,906,906,906,0
|
|
20230925,132200,63145975,906,906,906,906,1
|
|
20230925,132100,63145069,906,906,906,906,0
|
|
20230925,132000,63145069,906,906,906,906,15
|
|
20230925,131900,63131479,906,906,906,906,0
|
|
20230925,131800,63131479,906,906,906,906,0
|
|
20230925,131700,63131479,906,906,906,906,0
|
|
20230925,131600,63131479,906,906,906,906,0
|
|
20230925,131500,63131479,906,906,906,906,0
|
|
20230925,131400,63131479,906,906,906,906,120
|
|
20230925,131300,63022759,906,906,906,906,2
|
|
20230925,131200,63020947,905,905,905,905,50
|
|
20230925,131100,62975697,905,905,905,905,103
|
|
20230925,131000,62882482,905,905,905,905,50
|
|
20230925,130900,62837232,905,905,905,905,20
|
|
20230925,130800,62819132,904,904,904,904,0
|
|
20230925,130700,62819132,904,904,904,904,13
|
|
20230925,130600,62807380,904,904,904,904,1
|
|
20230925,130500,62806476,905,905,905,905,0
|
|
20230925,130400,62806476,905,905,905,905,0
|
|
20230925,130300,62806476,905,905,905,905,1056
|
|
20230925,130200,61850796,905,905,905,905,0
|
|
20230925,130100,61850796,905,905,905,905,0
|
|
20230925,130000,61850796,905,905,905,905,0
|
|
20230925,125900,61850796,905,905,905,905,0
|
|
20230925,125800,61850796,905,905,905,905,0
|
|
20230925,125700,61850796,905,905,905,905,245
|
|
20230925,125600,61629071,905,905,905,905,0
|
|
20230925,125500,61629071,905,905,905,905,0
|
|
20230925,125400,61629071,905,905,905,905,0
|
|
20230925,125300,61629071,905,905,905,905,0
|
|
20230925,125200,61629071,905,905,905,905,0
|
|
20230925,125100,61629071,905,905,905,905,0
|
|
20230925,125000,61629071,905,905,905,905,0
|
|
20230925,124900,61629071,905,905,905,905,0
|
|
20230925,124800,61629071,905,905,905,905,0
|
|
20230925,124700,61629071,905,905,905,905,7
|
|
20230925,124600,61622736,903,903,903,903,0
|
|
20230925,124500,61622736,903,904,904,903,2760
|
|
20230925,124400,59129715,904,905,905,904,50
|
|
20230925,124300,59084512,906,906,906,906,13
|
|
20230925,124200,59072734,906,906,906,906,2
|
|
20230925,124100,59070922,906,906,906,906,15
|
|
20230925,124000,59057332,906,906,906,906,100
|
|
20230925,123900,58966732,906,906,906,906,502
|
|
20230925,123800,58511920,906,906,906,906,1
|
|
20230925,123700,58511014,905,905,905,905,1057
|
|
20230925,123600,57554429,904,904,904,904,251
|
|
20230925,123500,57327525,904,904,904,904,10
|
|
20230925,123400,57318485,903,903,903,903,0
|
|
20230925,123300,57318485,903,903,903,903,0
|
|
20230925,123200,57318485,903,903,903,903,150
|
|
20230925,123100,57183035,903,903,903,903,0
|
|
20230925,123000,57183035,903,903,903,903,0
|
|
20230925,122900,57183035,903,903,903,903,0
|
|
20230925,122800,57183035,903,903,903,903,0
|
|
20230925,122700,57183035,903,903,903,903,0
|
|
20230925,122600,57183035,903,903,903,903,0
|
|
20230925,122500,57183035,903,903,903,903,0
|
|
20230925,122400,57183035,903,903,903,903,0
|
|
20230925,122300,57183035,903,903,903,903,0
|
|
20230925,122200,57183035,903,903,903,903,0
|
|
20230925,122100,57183035,903,903,903,903,0
|
|
20230925,122000,57183035,903,903,903,903,48
|
|
20230925,121900,57139691,903,903,903,903,752
|
|
20230925,121800,56460635,903,903,903,903,0
|
|
20230925,121700,56460635,903,904,904,903,2014
|
|
20230925,121600,54640979,904,904,904,904,0
|
|
20230925,121500,54640979,904,904,904,904,0
|
|
20230925,121400,54640979,904,904,904,904,1
|
|
20230925,121300,54640075,904,904,904,904,51
|
|
20230925,121200,54593971,904,904,904,904,100
|
|
20230925,121100,54503571,905,905,905,905,0
|
|
20230925,121000,54503571,905,904,905,904,52
|
|
20230925,120900,54456513,905,905,905,905,651
|
|
20230925,120800,53867358,905,905,905,905,1
|
|
20230925,120700,53866453,905,905,905,905,15
|
|
20230925,120600,53852878,905,905,905,905,500
|
|
20230925,120500,53400378,904,904,904,904,0
|
|
20230925,120400,53400378,904,904,904,904,0
|
|
20230925,120300,53400378,904,904,904,904,0
|
|
20230925,120200,53400378,904,904,904,904,0
|
|
20230925,120100,53400378,904,904,904,904,32
|
|
20230925,120000,53371450,904,904,904,904,34
|
|
20230925,115900,53340714,904,904,904,904,0
|
|
20230925,115800,53340714,904,904,904,904,135
|
|
20230925,115700,53218674,905,905,905,905,10
|
|
20230925,115600,53209624,904,904,904,904,1
|
|
20230925,115500,53208720,905,905,905,905,10
|
|
20230925,115400,53199670,905,905,905,905,0
|
|
20230925,115300,53199670,905,905,905,905,0
|
|
20230925,115200,53199670,905,905,905,905,0
|
|
20230925,115100,53199670,905,905,905,905,0
|
|
20230925,115000,53199670,905,905,905,905,2
|
|
20230925,114900,53197860,905,905,905,905,0
|
|
20230925,114800,53197860,905,905,905,905,54
|
|
20230925,114700,53148990,905,905,905,905,0
|
|
20230925,114600,53148990,905,905,905,905,0
|
|
20230925,114500,53148990,905,905,905,905,0
|
|
20230925,114400,53148990,905,905,905,905,35
|
|
20230925,114300,53117315,905,905,905,905,2
|
|
20230925,114200,53115505,905,905,905,905,1
|
|
20230925,114100,53114600,905,905,905,905,0
|
|
20230925,114000,53114600,905,905,905,905,0
|
|
20230925,113900,53114600,905,905,905,905,0
|
|
20230925,113800,53114600,905,905,905,905,0
|
|
20230925,113700,53114600,905,905,905,905,0
|
|
20230925,113600,53114600,905,905,905,905,0
|
|
20230925,113500,53114600,905,905,905,905,1
|
|
20230925,113400,53113695,905,905,905,905,20
|
|
20230925,113300,53095595,905,905,905,905,3
|
|
20230925,113200,53092880,905,905,905,905,4
|
|
20230925,113100,53089260,905,905,905,905,0
|
|
20230925,113000,53089260,905,905,905,905,50
|
|
20230925,112900,53044010,905,905,905,905,1
|
|
20230925,112800,53043105,902,902,902,902,0
|
|
20230925,112700,53043105,902,902,902,902,0
|
|
20230925,112600,53043105,902,902,902,902,0
|
|
20230925,112500,53043105,902,902,902,902,1001
|
|
20230925,112400,52140203,901,904,904,901,2503
|
|
20230925,112300,49884946,904,904,904,904,0
|
|
20230925,112200,49884946,904,903,904,901,6226
|
|
20230925,112100,44268362,904,904,904,904,0
|
|
20230925,112000,44268362,904,905,905,904,854
|
|
20230925,111900,43496345,906,906,906,906,0
|
|
20230925,111800,43496345,906,905,906,905,1998
|
|
20230925,111700,41688154,906,906,906,906,0
|
|
20230925,111600,41688154,906,906,906,906,0
|
|
20230925,111500,41688154,906,906,906,906,105
|
|
20230925,111400,41593024,905,905,905,905,0
|
|
20230925,111300,41593024,905,905,905,905,344
|
|
20230925,111200,41281704,905,905,905,905,156
|
|
20230925,111100,41140524,905,906,906,905,1084
|
|
20230925,111000,40159218,907,907,907,907,1
|
|
20230925,110900,40158311,907,907,907,907,1
|
|
20230925,110800,40157404,907,907,907,907,0
|
|
20230925,110700,40157404,907,907,907,907,10
|
|
20230925,110600,40148334,907,907,907,907,2
|
|
20230925,110500,40146520,906,906,906,906,0
|
|
20230925,110400,40146520,906,906,906,906,0
|
|
20230925,110300,40146520,906,906,906,906,0
|
|
20230925,110200,40146520,906,906,906,906,64
|
|
20230925,110100,40088536,906,906,906,906,0
|
|
20230925,110000,40088536,906,906,906,906,11
|
|
20230925,105900,40078570,907,907,907,907,0
|
|
20230925,105800,40078570,907,907,907,907,112
|
|
20230925,105700,39976986,907,907,907,907,0
|
|
20230925,105600,39976986,907,907,907,907,6
|
|
20230925,105500,39971544,907,907,907,907,0
|
|
20230925,105400,39971544,907,907,907,907,1
|
|
20230925,105300,39970637,907,907,907,907,0
|
|
20230925,105200,39970637,907,907,907,907,0
|
|
20230925,105100,39970637,907,907,907,906,973
|
|
20230925,105000,39089039,906,906,906,906,0
|
|
20230925,104900,39089039,906,906,906,906,0
|
|
20230925,104800,39089039,906,906,906,906,0
|
|
20230925,104700,39089039,906,906,906,906,0
|
|
20230925,104600,39089039,906,906,906,906,0
|
|
20230925,104500,39089039,906,906,906,906,0
|
|
20230925,104400,39089039,906,906,906,906,0
|
|
20230925,104300,39089039,906,906,906,906,0
|
|
20230925,104200,39089039,906,906,906,906,0
|
|
20230925,104100,39089039,906,906,906,906,0
|
|
20230925,104000,39089039,906,906,906,906,0
|
|
20230925,103900,39089039,906,906,906,906,0
|
|
20230925,103800,39089039,906,906,906,906,0
|
|
20230925,103700,39089039,906,906,906,906,0
|
|
20230925,103600,39089039,906,906,906,906,0
|
|
20230925,103500,39089039,906,906,908,906,1100
|
|
20230925,103400,38091439,906,906,906,906,52
|
|
20230925,103300,38044327,906,906,906,906,710
|
|
20230925,103200,37401067,906,908,908,906,98
|
|
20230925,103100,37312275,908,908,908,908,0
|
|
20230925,103000,37312275,908,908,908,908,3
|
|
20230925,102900,37309551,906,906,906,906,730
|
|
20230925,102800,36648171,906,906,906,906,550
|
|
20230925,102700,36149871,906,906,906,906,422
|
|
20230925,102600,35767539,906,907,907,906,2500
|
|
20230925,102500,33502149,908,908,908,908,1
|
|
20230925,102400,33501241,908,908,908,908,0
|
|
20230925,102300,33501241,908,908,908,908,1
|
|
20230925,102200,33500333,908,908,908,908,0
|
|
20230925,102100,33500333,908,908,908,908,8
|
|
20230925,102000,33493069,908,908,908,908,0
|
|
20230925,101900,33493069,908,907,908,907,22
|
|
20230925,101800,33473113,907,908,908,907,7
|
|
20230925,101700,33466759,909,909,909,909,0
|
|
20230925,101600,33466759,909,909,909,909,0
|
|
20230925,101500,33466759,909,909,909,909,0
|
|
20230925,101400,33466759,909,909,909,909,1
|
|
20230925,101300,33465850,907,908,909,907,68
|
|
20230925,101200,33404171,907,908,908,907,3963
|
|
20230925,101100,29807094,910,910,910,910,0
|
|
20230925,101000,29807094,910,910,910,910,0
|
|
20230925,100900,29807094,910,910,910,910,2
|
|
20230925,100800,29805274,910,910,910,910,2
|
|
20230925,100700,29803454,908,908,908,908,3
|
|
20230925,100600,29800730,908,908,908,908,0
|
|
20230925,100500,29800730,908,908,908,908,1279
|
|
20230925,100400,28639398,909,909,909,909,271
|
|
20230925,100300,28393059,910,910,910,910,0
|
|
20230925,100200,28393059,910,910,910,910,0
|
|
20230925,100100,28393059,910,910,910,910,0
|
|
20230925,100000,28393059,910,910,910,910,0
|
|
20230925,095900,28393059,910,910,910,910,0
|
|
20230925,095800,28393059,910,910,910,910,0
|
|
20230925,095700,28393059,910,910,910,910,0
|
|
20230925,095600,28393059,910,910,910,910,0
|
|
20230925,095500,28393059,910,910,910,910,0
|
|
20230925,095400,28393059,910,910,910,910,597
|
|
20230925,095300,27849789,911,911,911,911,0
|
|
20230925,095200,27849789,911,911,911,911,10
|
|
20230925,095100,27840679,911,911,911,911,0
|
|
20230925,095000,27840679,911,911,911,911,105
|
|
20230925,094900,27745024,911,911,911,911,10
|
|
20230925,094800,27735914,911,911,911,911,10
|
|
20230925,094700,27726804,912,912,912,912,0
|
|
20230925,094600,27726804,912,912,912,912,0
|
|
20230925,094500,27726804,912,912,912,912,0
|
|
20230925,094400,27726804,912,912,912,912,11
|
|
20230925,094300,27716772,912,911,912,911,1001
|
|
20230925,094200,26804860,911,911,911,911,14
|
|
20230925,094100,26792106,911,911,911,911,18
|
|
20230925,094000,26775708,911,911,911,911,1
|
|
20230925,093900,26774797,911,911,911,911,35
|
|
20230925,093800,26742912,911,911,911,911,9
|
|
20230925,093700,26734713,911,910,911,910,2460
|
|
20230925,093600,24496108,908,909,909,908,19703
|
|
20230925,093500,6605383,910,910,910,910,47
|
|
20230925,093400,6562613,910,910,910,910,15
|
|
20230925,093300,6548963,910,910,910,910,17
|
|
20230925,093200,6533493,910,910,910,910,19
|
|
20230925,093100,6516203,910,910,910,910,48
|
|
20230925,093000,6472523,911,911,911,911,1
|
|
20230925,092900,6471612,911,911,911,911,0
|
|
20230925,092800,6471612,911,910,911,910,310
|
|
20230925,092700,6189393,908,908,908,908,476
|
|
20230925,092600,5757185,907,907,907,907,0
|
|
20230925,092500,5757185,907,907,907,907,6
|
|
20230925,092400,5751743,906,906,906,906,0
|
|
20230925,092300,5751743,906,906,906,906,0
|
|
20230925,092200,5751743,906,906,906,906,0
|
|
20230925,092100,5751743,906,906,906,906,0
|
|
20230925,092000,5751743,906,906,906,906,0
|
|
20230925,091900,5751743,906,906,906,906,0
|
|
20230925,091800,5751743,906,906,906,906,0
|
|
20230925,091700,5751743,906,906,906,906,0
|
|
20230925,091600,5751743,906,906,906,906,0
|
|
20230925,091500,5751743,906,906,906,906,163
|
|
20230925,091400,5604065,906,906,906,906,1
|
|
20230925,091300,5603159,906,906,906,906,5
|
|
20230925,091200,5598629,908,908,908,908,8
|
|
20230925,091100,5591365,908,910,910,908,21
|
|
20230925,091000,5572257,910,910,910,910,2
|
|
20230925,090900,5570437,910,910,910,910,8
|
|
20230925,090800,5563157,910,910,910,910,2
|
|
20230925,090700,5561337,910,910,910,910,0
|
|
20230925,090600,5561337,910,910,910,910,27
|
|
20230925,090500,5536767,910,910,910,910,258
|
|
20230925,090400,5301987,910,910,910,910,6
|
|
20230925,090300,5296527,911,911,911,911,0
|
|
20230925,090200,5296527,911,910,911,910,10
|
|
20230925,090100,5287421,910,910,910,910,2
|
|
20230925,090000,5285601,911,903,911,902,5853
|