606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190300,125920261,902,902,902,902,14309
|
|
20230926,190200,125920261,902,902,902,902,0
|
|
20230926,190100,125920261,902,902,902,902,0
|
|
20230926,190000,125920261,902,902,902,902,0
|
|
20230926,185900,125920261,902,902,902,902,0
|
|
20230926,185800,125920261,902,902,902,902,0
|
|
20230926,185700,125920261,902,902,902,902,0
|
|
20230926,185600,125920261,902,902,902,902,0
|
|
20230926,185500,125920261,902,902,902,902,0
|
|
20230926,185400,125920261,902,902,902,902,0
|
|
20230926,185300,125920261,902,902,902,902,0
|
|
20230926,185200,125920261,902,902,902,902,0
|
|
20230926,185100,125920261,902,902,902,902,0
|
|
20230926,185000,125920261,902,902,902,902,0
|
|
20230926,184900,125920261,902,902,902,902,0
|
|
20230926,184800,125920261,902,902,902,902,0
|
|
20230926,184700,125920261,902,902,902,902,0
|
|
20230926,184600,125920261,902,902,902,902,0
|
|
20230926,184500,125920261,902,902,902,902,0
|
|
20230926,184400,125920261,902,902,902,902,0
|
|
20230926,184300,125920261,902,902,902,902,0
|
|
20230926,184200,125920261,902,902,902,902,0
|
|
20230926,184100,125920261,902,902,902,902,0
|
|
20230926,184000,125920261,902,902,902,902,0
|
|
20230926,183900,125920261,902,902,902,902,0
|
|
20230926,183800,125920261,902,902,902,902,0
|
|
20230926,183700,125920261,902,902,902,902,0
|
|
20230926,183600,125920261,902,902,902,902,0
|
|
20230926,183500,125920261,902,902,902,902,0
|
|
20230926,183400,125920261,902,902,902,902,0
|
|
20230926,183300,125920261,902,902,902,902,14309
|
|
20230926,183200,125920261,902,902,902,902,0
|
|
20230926,183100,125920261,902,902,902,902,0
|
|
20230926,183000,125920261,902,902,902,902,0
|
|
20230926,182900,125920261,902,902,902,902,0
|
|
20230926,182800,125920261,902,902,902,902,0
|
|
20230926,182700,125920261,902,902,902,902,0
|
|
20230926,182600,125920261,902,902,902,902,0
|
|
20230926,182500,125920261,902,902,902,902,0
|
|
20230926,182400,125920261,902,902,902,902,0
|
|
20230926,182300,125920261,902,902,902,902,0
|
|
20230926,182200,125920261,902,902,902,902,0
|
|
20230926,182100,125920261,902,902,902,902,0
|
|
20230926,182000,125920261,902,902,902,902,0
|
|
20230926,181900,125920261,902,902,902,902,0
|
|
20230926,181800,125920261,902,902,902,902,0
|
|
20230926,181700,125920261,902,902,902,902,0
|
|
20230926,181600,125920261,902,902,902,902,0
|
|
20230926,181500,125920261,902,902,902,902,0
|
|
20230926,181400,125920261,902,902,902,902,0
|
|
20230926,181300,125920261,902,902,902,902,0
|
|
20230926,181200,125920261,902,902,902,902,0
|
|
20230926,181100,125920261,902,902,902,902,0
|
|
20230926,181000,125920261,902,902,902,902,0
|
|
20230926,180900,125920261,902,902,902,902,0
|
|
20230926,180800,125920261,902,902,902,902,0
|
|
20230926,180700,125920261,902,902,902,902,0
|
|
20230926,180600,125920261,902,902,902,902,0
|
|
20230926,180500,125920261,902,902,902,902,0
|
|
20230926,180400,125920261,902,902,902,902,0
|
|
20230926,180300,125920261,902,902,902,902,14309
|
|
20230926,180200,125920261,902,902,902,902,0
|
|
20230926,180100,125920261,902,902,902,902,0
|
|
20230926,180000,125920261,902,902,902,902,0
|
|
20230926,175900,125920261,902,902,902,902,0
|
|
20230926,175800,125920261,902,902,902,902,0
|
|
20230926,175700,125920261,902,902,902,902,0
|
|
20230926,175600,125920261,902,902,902,902,0
|
|
20230926,175500,125920261,902,902,902,902,0
|
|
20230926,175400,125920261,902,902,902,902,0
|
|
20230926,175300,125920261,902,902,902,902,0
|
|
20230926,175200,125920261,902,902,902,902,0
|
|
20230926,175100,125920261,902,902,902,902,0
|
|
20230926,175000,125920261,902,902,902,902,0
|
|
20230926,174900,125920261,902,902,902,902,0
|
|
20230926,174800,125920261,902,902,902,902,0
|
|
20230926,174700,125920261,902,902,902,902,0
|
|
20230926,174600,125920261,902,902,902,902,0
|
|
20230926,174500,125920261,902,902,902,902,0
|
|
20230926,174400,125920261,902,902,902,902,0
|
|
20230926,174300,125920261,902,902,902,902,0
|
|
20230926,174200,125920261,902,902,902,902,0
|
|
20230926,174100,125920261,902,902,902,902,0
|
|
20230926,174000,125920261,902,902,902,902,0
|
|
20230926,173900,125920261,902,902,902,902,0
|
|
20230926,173800,125920261,902,902,902,902,0
|
|
20230926,173700,125920261,902,902,902,902,0
|
|
20230926,173600,125920261,902,902,902,902,0
|
|
20230926,173500,125920261,902,902,902,902,0
|
|
20230926,173400,125920261,902,902,902,902,0
|
|
20230926,173300,125920261,902,902,902,902,14309
|
|
20230926,173200,125920261,902,902,902,902,0
|
|
20230926,173100,125920261,902,902,902,902,0
|
|
20230926,173000,125920261,902,902,902,902,0
|
|
20230926,172900,125920261,902,902,902,902,0
|
|
20230926,172800,125920261,902,902,902,902,0
|
|
20230926,172700,125920261,902,902,902,902,0
|
|
20230926,172600,125920261,902,902,902,902,0
|
|
20230926,172500,125920261,902,902,902,902,0
|
|
20230926,172400,125920261,902,902,902,902,0
|
|
20230926,172300,125920261,902,902,902,902,0
|
|
20230926,172200,125920261,902,902,902,902,0
|
|
20230926,172100,125920261,902,902,902,902,0
|
|
20230926,172000,125920261,902,902,902,902,0
|
|
20230926,171900,125920261,902,902,902,902,0
|
|
20230926,171800,125920261,902,902,902,902,0
|
|
20230926,171700,125920261,902,902,902,902,0
|
|
20230926,171600,125920261,902,902,902,902,0
|
|
20230926,171500,125920261,902,902,902,902,0
|
|
20230926,171400,125920261,902,902,902,902,0
|
|
20230926,171300,125920261,902,902,902,902,0
|
|
20230926,171200,125920261,902,902,902,902,0
|
|
20230926,171100,125920261,902,902,902,902,0
|
|
20230926,171000,125920261,902,902,902,902,0
|
|
20230926,170900,125920261,902,902,902,902,0
|
|
20230926,170800,125920261,902,902,902,902,0
|
|
20230926,170700,125920261,902,902,902,902,0
|
|
20230926,170600,125920261,902,902,902,902,0
|
|
20230926,170500,125920261,902,902,902,902,0
|
|
20230926,170400,125920261,902,902,902,902,0
|
|
20230926,170300,125920261,902,902,902,902,14309
|
|
20230926,170200,125920261,902,902,902,902,0
|
|
20230926,170100,125920261,902,902,902,902,0
|
|
20230926,170000,125920261,902,902,902,902,0
|
|
20230926,165900,125920261,902,902,902,902,0
|
|
20230926,165800,125920261,902,902,902,902,0
|
|
20230926,165700,125920261,902,902,902,902,0
|
|
20230926,165600,125920261,902,902,902,902,0
|
|
20230926,165500,125920261,902,902,902,902,0
|
|
20230926,165400,125920261,902,902,902,902,0
|
|
20230926,165300,125920261,902,902,902,902,0
|
|
20230926,165200,125920261,902,902,902,902,0
|
|
20230926,165100,125920261,902,902,902,902,0
|
|
20230926,165000,125920261,902,902,902,902,0
|
|
20230926,164900,125920261,902,902,902,902,0
|
|
20230926,164800,125920261,902,902,902,902,0
|
|
20230926,164700,125920261,902,902,902,902,0
|
|
20230926,164600,125920261,902,902,902,902,0
|
|
20230926,164500,125920261,902,902,902,902,0
|
|
20230926,164400,125920261,902,902,902,902,0
|
|
20230926,164300,125920261,902,902,902,902,0
|
|
20230926,164200,125920261,902,902,902,902,0
|
|
20230926,164100,125920261,902,902,902,902,0
|
|
20230926,164000,125920261,902,902,902,902,0
|
|
20230926,163900,125920261,902,902,902,902,0
|
|
20230926,163800,125920261,902,902,902,902,0
|
|
20230926,163700,125920261,902,902,902,902,0
|
|
20230926,163600,125920261,902,902,902,902,0
|
|
20230926,163500,125920261,902,902,902,902,0
|
|
20230926,163400,125920261,902,902,902,902,0
|
|
20230926,163300,125920261,902,902,902,902,14309
|
|
20230926,163200,125920261,902,902,902,902,0
|
|
20230926,163100,125920261,902,902,902,902,0
|
|
20230926,163000,125920261,902,902,902,902,0
|
|
20230926,162900,125920261,902,902,902,902,0
|
|
20230926,162800,125920261,902,902,902,902,0
|
|
20230926,162700,125920261,902,902,902,902,0
|
|
20230926,162600,125920261,902,902,902,902,0
|
|
20230926,162500,125920261,902,902,902,902,0
|
|
20230926,162400,125920261,902,902,902,902,0
|
|
20230926,162300,125920261,902,902,902,902,0
|
|
20230926,162200,125920261,902,902,902,902,0
|
|
20230926,162100,125920261,902,902,902,902,0
|
|
20230926,162000,125920261,902,902,902,902,0
|
|
20230926,161900,125920261,902,902,902,902,0
|
|
20230926,161800,125920261,902,902,902,902,0
|
|
20230926,161700,125920261,902,902,902,902,0
|
|
20230926,161600,125920261,902,902,902,902,0
|
|
20230926,161500,125920261,902,902,902,902,0
|
|
20230926,161400,125920261,902,902,902,902,0
|
|
20230926,161300,125920261,902,902,902,902,0
|
|
20230926,161200,125920261,902,902,902,902,0
|
|
20230926,161100,125920261,902,902,902,902,0
|
|
20230926,161000,125920261,902,902,902,902,0
|
|
20230926,160900,125920261,902,902,902,902,0
|
|
20230926,160800,125920261,902,902,902,902,0
|
|
20230926,160700,125920261,902,902,902,902,0
|
|
20230926,160600,125920261,902,902,902,902,0
|
|
20230926,160500,125920261,902,902,902,902,0
|
|
20230926,160400,125920261,902,902,902,902,0
|
|
20230926,160300,125920261,902,902,902,902,14309
|
|
20230926,160200,125920261,902,902,902,902,0
|
|
20230926,160100,125920261,902,902,902,902,0
|
|
20230926,160000,125920261,902,902,902,902,0
|
|
20230926,155900,125920261,902,902,902,902,0
|
|
20230926,155800,125920261,902,902,902,902,0
|
|
20230926,155700,125920261,902,902,902,902,0
|
|
20230926,155600,125920261,902,902,902,902,0
|
|
20230926,155500,125920261,902,902,902,902,0
|
|
20230926,155400,125920261,902,902,902,902,0
|
|
20230926,155300,125920261,902,902,902,902,0
|
|
20230926,155200,125920261,902,902,902,902,0
|
|
20230926,155100,125920261,902,902,902,902,0
|
|
20230926,155000,125920261,902,902,902,902,0
|
|
20230926,154900,125920261,902,902,902,902,0
|
|
20230926,154800,125920261,902,902,902,902,0
|
|
20230926,154700,125920261,902,902,902,902,0
|
|
20230926,154600,125920261,902,902,902,902,0
|
|
20230926,154500,125920261,902,902,902,902,0
|
|
20230926,154400,125920261,902,902,902,902,0
|
|
20230926,154300,125920261,902,902,902,902,0
|
|
20230926,154200,125920261,902,902,902,902,0
|
|
20230926,154100,125920261,902,902,902,902,0
|
|
20230926,154000,125920261,902,902,902,902,0
|
|
20230926,153900,125920261,902,902,902,902,0
|
|
20230926,153800,125920261,902,902,902,902,0
|
|
20230926,153700,125920261,902,902,902,902,0
|
|
20230926,153600,125920261,902,902,902,902,0
|
|
20230926,153500,125920261,902,902,902,902,0
|
|
20230926,153400,125920261,902,902,902,902,0
|
|
20230926,153300,125920261,902,902,902,902,14309
|
|
20230926,153200,125920261,902,902,902,902,0
|
|
20230926,153100,125920261,902,902,902,902,0
|
|
20230926,153000,125920261,902,902,902,902,14309
|
|
20230926,152900,113013543,898,898,898,898,0
|
|
20230926,152800,113013543,898,898,898,898,0
|
|
20230926,152700,113013543,898,898,898,898,0
|
|
20230926,152600,113013543,898,898,898,898,0
|
|
20230926,152500,113013543,898,898,898,898,0
|
|
20230926,152400,113013543,898,898,898,898,0
|
|
20230926,152300,113013543,898,898,898,898,0
|
|
20230926,152200,113013543,898,898,898,898,0
|
|
20230926,152100,113013543,898,898,898,898,0
|
|
20230926,152000,113013543,898,898,898,898,0
|
|
20230926,151900,113013543,898,897,898,897,201
|
|
20230926,151800,112833245,896,896,896,896,9
|
|
20230926,151700,112825181,897,897,897,897,15
|
|
20230926,151600,112811726,897,897,897,897,31
|
|
20230926,151500,112783919,898,898,898,898,6
|
|
20230926,151400,112778531,899,899,899,899,0
|
|
20230926,151300,112778531,899,899,899,899,0
|
|
20230926,151200,112778531,899,899,899,899,0
|
|
20230926,151100,112778531,899,899,899,899,0
|
|
20230926,151000,112778531,899,899,899,899,0
|
|
20230926,150900,112778531,899,899,899,899,0
|
|
20230926,150800,112778531,899,899,899,899,11
|
|
20230926,150700,112768642,896,896,896,896,300
|
|
20230926,150600,112499842,899,899,899,899,0
|
|
20230926,150500,112499842,899,899,899,899,1
|
|
20230926,150400,112498943,896,896,896,896,1
|
|
20230926,150300,112498047,896,896,896,896,0
|
|
20230926,150200,112498047,896,896,896,896,1
|
|
20230926,150100,112497151,896,896,896,896,1
|
|
20230926,150000,112496255,896,896,896,896,11
|
|
20230926,145900,112486399,896,896,896,896,25
|
|
20230926,145800,112463999,895,895,897,895,39
|
|
20230926,145700,112429086,895,895,897,895,34
|
|
20230926,145600,112398624,895,895,895,895,123
|
|
20230926,145500,112288539,895,895,895,895,34
|
|
20230926,145400,112258109,895,895,895,895,31
|
|
20230926,145300,112230364,895,895,895,895,35
|
|
20230926,145200,112199039,895,895,895,895,35
|
|
20230926,145100,112167714,895,895,895,895,26
|
|
20230926,145000,112144444,895,895,895,895,34
|
|
20230926,144900,112114014,895,895,895,895,35
|
|
20230926,144800,112082689,895,895,895,895,26
|
|
20230926,144700,112059419,895,896,896,895,75
|
|
20230926,144600,111992273,896,895,896,895,35
|
|
20230926,144500,111960939,895,895,895,895,26
|
|
20230926,144400,111937669,895,895,895,895,35
|
|
20230926,144300,111906344,895,895,895,895,26
|
|
20230926,144200,111883074,895,895,895,895,35
|
|
20230926,144100,111851749,895,895,895,895,35
|
|
20230926,144000,111820424,895,895,895,894,27
|
|
20230926,143900,111796267,895,895,895,895,43
|
|
20230926,143800,111757782,895,894,895,894,30
|
|
20230926,143700,111730941,895,896,896,894,15822
|
|
20230926,143600,97575295,896,896,896,896,35
|
|
20230926,143500,97543935,897,896,897,896,26
|
|
20230926,143400,97520630,897,897,897,896,34
|
|
20230926,143300,97490158,897,896,898,896,59
|
|
20230926,143200,97437210,896,896,896,896,31
|
|
20230926,143100,97409434,896,896,896,896,35
|
|
20230926,143000,97378074,896,897,897,896,5060
|
|
20230926,142900,92844214,897,897,897,897,826
|
|
20230926,142800,92103292,897,897,897,897,34
|
|
20230926,142700,92072794,897,897,897,897,35
|
|
20230926,142600,92041399,897,897,897,897,26
|
|
20230926,142500,92018077,897,898,898,897,35
|
|
20230926,142400,91986673,898,898,898,898,35
|
|
20230926,142300,91955243,898,898,898,898,27
|
|
20230926,142200,91930997,898,898,898,898,34
|
|
20230926,142100,91900465,898,898,898,898,1035
|
|
20230926,142000,90971035,898,898,898,898,26
|
|
20230926,141900,90947687,898,898,898,898,35
|
|
20230926,141800,90916257,898,898,898,898,26
|
|
20230926,141700,90892909,898,899,899,898,923
|
|
20230926,141600,90064003,899,899,899,899,35
|
|
20230926,141500,90032538,899,899,899,899,26
|
|
20230926,141400,90009164,899,899,899,899,35
|
|
20230926,141300,89977699,899,898,899,898,35
|
|
20230926,141200,89946252,898,898,898,898,26
|
|
20230926,141100,89922904,898,898,898,898,34
|
|
20230926,141000,89892372,898,898,898,898,35
|
|
20230926,140900,89860942,898,898,898,898,26
|
|
20230926,140800,89837594,898,898,898,898,35
|
|
20230926,140700,89806164,898,898,899,898,534
|
|
20230926,140600,89326622,898,898,900,898,31
|
|
20230926,140500,89298774,898,899,899,898,1014
|
|
20230926,140400,88387206,899,899,900,899,23
|
|
20230926,140300,88366527,900,899,901,899,3
|
|
20230926,140200,88363827,900,900,900,900,0
|
|
20230926,140100,88363827,900,900,900,900,1
|
|
20230926,140000,88362927,900,900,900,900,0
|
|
20230926,135900,88362927,900,900,900,900,12
|
|
20230926,135800,88352127,900,900,900,900,1
|
|
20230926,135700,88351227,900,900,900,900,0
|
|
20230926,135600,88351227,900,900,900,900,0
|
|
20230926,135500,88351227,900,900,900,900,0
|
|
20230926,135400,88351227,900,900,900,900,0
|
|
20230926,135300,88351227,900,900,900,900,0
|
|
20230926,135200,88351227,900,900,900,900,0
|
|
20230926,135100,88351227,900,900,900,900,0
|
|
20230926,135000,88351227,900,900,900,900,0
|
|
20230926,134900,88351227,900,900,900,900,0
|
|
20230926,134800,88351227,900,900,900,900,0
|
|
20230926,134700,88351227,900,900,900,900,8
|
|
20230926,134600,88344027,900,900,900,900,0
|
|
20230926,134500,88344027,900,900,900,900,0
|
|
20230926,134400,88344027,900,900,900,900,0
|
|
20230926,134300,88344027,900,900,900,900,0
|
|
20230926,134200,88344027,900,900,900,900,503
|
|
20230926,134100,87891327,900,900,900,900,0
|
|
20230926,134000,87891327,900,900,900,900,0
|
|
20230926,133900,87891327,900,900,900,900,0
|
|
20230926,133800,87891327,900,900,900,900,0
|
|
20230926,133700,87891327,900,900,900,900,0
|
|
20230926,133600,87891327,900,900,900,900,0
|
|
20230926,133500,87891327,900,900,900,900,0
|
|
20230926,133400,87891327,900,900,900,900,0
|
|
20230926,133300,87891327,900,900,900,900,0
|
|
20230926,133200,87891327,900,900,900,900,0
|
|
20230926,133100,87891327,900,900,900,900,0
|
|
20230926,133000,87891327,900,900,900,900,1324
|
|
20230926,132900,86699727,900,900,900,900,0
|
|
20230926,132800,86699727,900,900,900,900,0
|
|
20230926,132700,86699727,900,900,900,900,0
|
|
20230926,132600,86699727,900,900,900,900,0
|
|
20230926,132500,86699727,900,900,900,900,1
|
|
20230926,132400,86698827,901,901,901,901,10
|
|
20230926,132300,86689817,900,900,900,900,0
|
|
20230926,132200,86689817,900,900,900,900,0
|
|
20230926,132100,86689817,900,900,900,900,0
|
|
20230926,132000,86689817,900,900,900,900,0
|
|
20230926,131900,86689817,900,900,900,900,0
|
|
20230926,131800,86689817,900,900,900,900,0
|
|
20230926,131700,86689817,900,900,900,900,0
|
|
20230926,131600,86689817,900,900,900,900,0
|
|
20230926,131500,86689817,900,900,900,900,1
|
|
20230926,131400,86688917,900,900,900,900,1
|
|
20230926,131300,86688017,900,900,900,900,1112
|
|
20230926,131200,85687217,900,900,900,900,1
|
|
20230926,131100,85686317,901,901,901,901,0
|
|
20230926,131000,85686317,901,901,901,901,53
|
|
20230926,130900,85638564,900,900,900,900,0
|
|
20230926,130800,85638564,900,900,900,900,0
|
|
20230926,130700,85638564,900,900,900,900,0
|
|
20230926,130600,85638564,900,900,900,900,50
|
|
20230926,130500,85593564,900,900,900,900,0
|
|
20230926,130400,85593564,900,900,900,900,0
|
|
20230926,130300,85593564,900,900,900,900,0
|
|
20230926,130200,85593564,900,900,900,900,1
|
|
20230926,130100,85592664,900,900,900,900,1789
|
|
20230926,130000,83982564,900,900,900,900,0
|
|
20230926,125900,83982564,900,899,900,899,1140
|
|
20230926,125800,82956731,899,899,899,899,0
|
|
20230926,125700,82956731,899,899,899,899,0
|
|
20230926,125600,82956731,899,899,899,899,15
|
|
20230926,125500,82943246,899,899,899,899,0
|
|
20230926,125400,82943246,899,899,899,899,818
|
|
20230926,125300,82207864,899,899,899,899,0
|
|
20230926,125200,82207864,899,899,899,899,0
|
|
20230926,125100,82207864,899,899,899,899,0
|
|
20230926,125000,82207864,899,899,899,899,12104
|
|
20230926,124900,71326368,898,899,899,898,963
|
|
20230926,124800,70461593,898,899,899,898,8024
|
|
20230926,124700,63256029,898,898,898,898,0
|
|
20230926,124600,63256029,898,898,898,898,0
|
|
20230926,124500,63256029,898,898,898,898,100
|
|
20230926,124400,63166229,899,899,899,899,0
|
|
20230926,124300,63166229,899,899,899,899,10
|
|
20230926,124200,63157239,898,898,898,898,1305
|
|
20230926,124100,61985349,899,899,899,899,0
|
|
20230926,124000,61985349,899,899,899,899,0
|
|
20230926,123900,61985349,899,899,899,899,0
|
|
20230926,123800,61985349,899,899,899,899,0
|
|
20230926,123700,61985349,899,899,899,899,1
|
|
20230926,123600,61984450,899,899,899,899,0
|
|
20230926,123500,61984450,899,899,899,899,0
|
|
20230926,123400,61984450,899,899,899,899,0
|
|
20230926,123300,61984450,899,899,899,899,24
|
|
20230926,123200,61962874,899,899,899,899,0
|
|
20230926,123100,61962874,899,899,899,899,12
|
|
20230926,123000,61952086,899,899,899,899,0
|
|
20230926,122900,61952086,899,899,899,899,0
|
|
20230926,122800,61952086,899,899,899,899,12
|
|
20230926,122700,61941298,900,900,900,900,1
|
|
20230926,122600,61940398,896,896,896,896,22
|
|
20230926,122500,61920686,900,900,900,900,5
|
|
20230926,122400,61916186,900,900,900,900,20
|
|
20230926,122300,61898186,900,900,900,900,21
|
|
20230926,122200,61879286,900,900,900,900,0
|
|
20230926,122100,61879286,900,900,900,900,0
|
|
20230926,122000,61879286,900,900,900,900,0
|
|
20230926,121900,61879286,900,900,900,900,7
|
|
20230926,121800,61872986,900,900,900,900,144
|
|
20230926,121700,61743386,900,899,900,896,5604
|
|
20230926,121600,56721093,899,899,899,899,19
|
|
20230926,121500,56704012,899,899,899,899,0
|
|
20230926,121400,56704012,899,899,899,899,12
|
|
20230926,121300,56693224,900,900,900,900,300
|
|
20230926,121200,56423224,898,898,898,898,0
|
|
20230926,121100,56423224,898,898,898,898,0
|
|
20230926,121000,56423224,898,898,898,898,1
|
|
20230926,120900,56422326,897,897,897,897,0
|
|
20230926,120800,56422326,897,897,897,897,0
|
|
20230926,120700,56422326,897,897,897,897,678
|
|
20230926,120600,55814160,897,897,897,897,0
|
|
20230926,120500,55814160,897,897,897,897,2473
|
|
20230926,120400,53595879,898,898,898,898,117
|
|
20230926,120300,53490813,898,898,898,898,0
|
|
20230926,120200,53490813,898,898,898,898,0
|
|
20230926,120100,53490813,898,898,898,898,0
|
|
20230926,120000,53490813,898,898,898,898,0
|
|
20230926,115900,53490813,898,898,898,898,0
|
|
20230926,115800,53490813,898,898,898,898,0
|
|
20230926,115700,53490813,898,898,898,898,0
|
|
20230926,115600,53490813,898,898,898,898,0
|
|
20230926,115500,53490813,898,898,898,898,0
|
|
20230926,115400,53490813,898,898,898,898,335
|
|
20230926,115300,53189983,898,898,898,897,6323
|
|
20230926,115200,47518229,898,898,898,898,0
|
|
20230926,115100,47518229,898,898,898,898,0
|
|
20230926,115000,47518229,898,898,898,898,0
|
|
20230926,114900,47518229,898,898,898,898,0
|
|
20230926,114800,47518229,898,898,898,898,1175
|
|
20230926,114700,46463079,898,898,898,898,0
|
|
20230926,114600,46463079,898,898,898,898,0
|
|
20230926,114500,46463079,898,898,898,898,0
|
|
20230926,114400,46463079,898,898,898,898,0
|
|
20230926,114300,46463079,898,898,898,898,0
|
|
20230926,114200,46463079,898,898,898,898,0
|
|
20230926,114100,46463079,898,898,898,898,0
|
|
20230926,114000,46463079,898,898,898,898,0
|
|
20230926,113900,46463079,898,898,898,898,0
|
|
20230926,113800,46463079,898,898,898,898,2
|
|
20230926,113700,46461283,900,900,900,900,11
|
|
20230926,113600,46451383,900,900,900,900,0
|
|
20230926,113500,46451383,900,900,900,900,0
|
|
20230926,113400,46451383,900,900,900,900,0
|
|
20230926,113300,46451383,900,900,900,900,101
|
|
20230926,113200,46360483,897,897,897,897,0
|
|
20230926,113100,46360483,897,897,897,897,0
|
|
20230926,113000,46360483,897,897,897,897,0
|
|
20230926,112900,46360483,897,897,897,897,0
|
|
20230926,112800,46360483,897,897,897,897,0
|
|
20230926,112700,46360483,897,897,897,897,0
|
|
20230926,112600,46360483,897,897,897,897,0
|
|
20230926,112500,46360483,897,897,897,897,0
|
|
20230926,112400,46360483,897,897,897,897,0
|
|
20230926,112300,46360483,897,897,897,897,0
|
|
20230926,112200,46360483,897,897,897,897,0
|
|
20230926,112100,46360483,897,897,897,897,1720
|
|
20230926,112000,44817643,898,898,898,898,0
|
|
20230926,111900,44817643,898,898,898,898,2080
|
|
20230926,111800,42949803,898,898,898,898,0
|
|
20230926,111700,42949803,898,898,898,898,1479
|
|
20230926,111600,41621661,898,898,898,898,10
|
|
20230926,111500,41612681,897,897,897,897,100
|
|
20230926,111400,41522981,898,898,898,898,11
|
|
20230926,111300,41513103,898,898,898,898,0
|
|
20230926,111200,41513103,898,898,898,898,0
|
|
20230926,111100,41513103,898,898,898,898,215
|
|
20230926,111000,41320033,898,898,898,898,0
|
|
20230926,110900,41320033,898,898,898,898,130
|
|
20230926,110800,41203293,898,898,898,898,1
|
|
20230926,110700,41202395,898,898,898,898,1940
|
|
20230926,110600,39460275,898,898,898,898,0
|
|
20230926,110500,39460275,898,898,898,898,70
|
|
20230926,110400,39397415,898,898,898,898,0
|
|
20230926,110300,39397415,898,898,898,898,0
|
|
20230926,110200,39397415,898,898,898,898,1001
|
|
20230926,110100,38498517,898,898,898,898,0
|
|
20230926,110000,38498517,898,898,898,898,0
|
|
20230926,105900,38498517,898,898,898,898,2000
|
|
20230926,105800,36702517,898,898,898,898,0
|
|
20230926,105700,36702517,898,898,898,898,0
|
|
20230926,105600,36702517,898,898,898,898,0
|
|
20230926,105500,36702517,898,898,898,898,0
|
|
20230926,105400,36702517,898,898,898,898,0
|
|
20230926,105300,36702517,898,898,898,898,0
|
|
20230926,105200,36702517,898,898,898,898,0
|
|
20230926,105100,36702517,898,898,898,898,101
|
|
20230926,105000,36611819,898,898,898,898,0
|
|
20230926,104900,36611819,898,898,898,898,0
|
|
20230926,104800,36611819,898,898,898,898,0
|
|
20230926,104700,36611819,898,898,898,898,0
|
|
20230926,104600,36611819,898,898,898,898,0
|
|
20230926,104500,36611819,898,898,898,898,0
|
|
20230926,104400,36611819,898,898,898,898,0
|
|
20230926,104300,36611819,898,898,898,898,0
|
|
20230926,104200,36611819,898,899,899,898,3181
|
|
20230926,104100,33754815,900,900,900,900,0
|
|
20230926,104000,33754815,900,900,900,900,0
|
|
20230926,103900,33754815,900,900,900,900,0
|
|
20230926,103800,33754815,900,900,900,900,202
|
|
20230926,103700,33573015,899,899,899,899,0
|
|
20230926,103600,33573015,899,899,899,899,875
|
|
20230926,103500,32786390,899,899,899,899,0
|
|
20230926,103400,32786390,899,899,899,899,2260
|
|
20230926,103300,30754650,899,899,899,899,0
|
|
20230926,103200,30754650,899,899,899,899,0
|
|
20230926,103100,30754650,899,899,899,899,0
|
|
20230926,103000,30754650,899,899,899,899,150
|
|
20230926,102900,30619800,899,899,899,899,7
|
|
20230926,102800,30613507,900,900,900,900,0
|
|
20230926,102700,30613507,900,900,900,900,2000
|
|
20230926,102600,28813507,900,900,900,900,100
|
|
20230926,102500,28723507,900,900,900,900,0
|
|
20230926,102400,28723507,900,900,900,900,121
|
|
20230926,102300,28614607,900,900,900,900,0
|
|
20230926,102200,28614607,900,900,900,900,0
|
|
20230926,102100,28614607,900,900,900,900,0
|
|
20230926,102000,28614607,900,900,900,900,2223
|
|
20230926,101900,26613907,900,900,900,900,20
|
|
20230926,101800,26595907,900,900,900,900,208
|
|
20230926,101700,26408707,900,900,900,900,0
|
|
20230926,101600,26408707,900,901,901,900,1003
|
|
20230926,101500,25506004,901,901,901,901,0
|
|
20230926,101400,25506004,901,901,901,901,20
|
|
20230926,101300,25487984,901,901,901,901,1
|
|
20230926,101200,25487083,901,901,901,901,0
|
|
20230926,101100,25487083,901,901,901,901,10
|
|
20230926,101000,25478073,901,901,901,901,0
|
|
20230926,100900,25478073,901,901,901,901,1
|
|
20230926,100800,25477172,901,901,901,901,0
|
|
20230926,100700,25477172,901,901,901,901,60
|
|
20230926,100600,25423112,901,901,901,901,0
|
|
20230926,100500,25423112,901,901,901,901,0
|
|
20230926,100400,25423112,901,901,901,901,1
|
|
20230926,100300,25422211,899,899,899,899,22
|
|
20230926,100200,25402433,899,899,899,899,0
|
|
20230926,100100,25402433,899,899,899,899,0
|
|
20230926,100000,25402433,899,899,899,899,0
|
|
20230926,095900,25402433,899,901,901,899,1211
|
|
20230926,095800,24313736,901,901,901,901,1
|
|
20230926,095700,24312835,899,899,899,899,0
|
|
20230926,095600,24312835,899,899,899,899,0
|
|
20230926,095500,24312835,899,900,900,899,1308
|
|
20230926,095400,23136843,899,899,899,899,0
|
|
20230926,095300,23136843,899,899,899,899,0
|
|
20230926,095200,23136843,899,899,899,899,0
|
|
20230926,095100,23136843,899,899,899,899,0
|
|
20230926,095000,23136843,899,899,899,899,0
|
|
20230926,094900,23136843,899,899,899,899,0
|
|
20230926,094800,23136843,899,899,899,899,0
|
|
20230926,094700,23136843,899,899,899,899,0
|
|
20230926,094600,23136843,899,899,899,899,0
|
|
20230926,094500,23136843,899,899,899,899,0
|
|
20230926,094400,23136843,899,899,899,899,101
|
|
20230926,094300,23046044,899,901,901,899,3182
|
|
20230926,094200,20183038,902,902,902,902,0
|
|
20230926,094100,20183038,902,902,902,902,2
|
|
20230926,094000,20181234,902,902,902,902,0
|
|
20230926,093900,20181234,902,902,902,902,5
|
|
20230926,093800,20176724,902,902,902,902,2
|
|
20230926,093700,20174920,902,902,902,900,107
|
|
20230926,093600,20078408,902,902,902,902,1
|
|
20230926,093500,20077506,902,902,902,902,20
|
|
20230926,093400,20059466,902,902,902,902,0
|
|
20230926,093300,20059466,902,902,902,902,36
|
|
20230926,093200,20026994,902,902,902,902,12
|
|
20230926,093100,20016170,902,902,902,902,14
|
|
20230926,093000,20003542,901,901,901,901,5
|
|
20230926,092900,19999037,902,902,902,902,0
|
|
20230926,092800,19999037,902,902,902,902,102
|
|
20230926,092700,19907033,900,900,900,900,0
|
|
20230926,092600,19907033,900,900,900,900,0
|
|
20230926,092500,19907033,900,900,900,900,4372
|
|
20230926,092400,15972233,901,901,901,901,312
|
|
20230926,092300,15691121,902,902,902,902,0
|
|
20230926,092200,15691121,902,902,902,902,0
|
|
20230926,092100,15691121,902,903,903,902,70
|
|
20230926,092000,15627961,903,903,903,903,120
|
|
20230926,091900,15519601,904,904,904,904,0
|
|
20230926,091800,15519601,904,904,904,904,200
|
|
20230926,091700,15338801,904,904,904,904,1
|
|
20230926,091600,15337897,904,904,904,904,0
|
|
20230926,091500,15337897,904,904,904,904,2999
|
|
20230926,091400,12626801,904,903,904,903,2
|
|
20230926,091300,12624994,903,903,903,903,0
|
|
20230926,091200,12624994,903,903,903,903,0
|
|
20230926,091100,12624994,903,903,903,903,0
|
|
20230926,091000,12624994,903,903,903,903,224
|
|
20230926,090900,12422722,905,905,905,905,1
|
|
20230926,090800,12421817,903,904,904,903,1500
|
|
20230926,090700,11067172,905,905,905,905,2
|
|
20230926,090600,11065362,905,904,905,904,1308
|
|
20230926,090500,9882929,903,901,903,900,4064
|
|
20230926,090400,6218135,901,901,901,901,208
|
|
20230926,090300,6030727,901,900,901,900,2033
|
|
20230926,090200,4200024,900,900,900,900,58
|
|
20230926,090100,4147824,900,900,900,900,10
|
|
20230926,090000,4138824,900,897,900,897,4599
|