620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191700,22426752,747,747,747,747,20
|
|
20230907,191600,22426752,747,747,747,747,0
|
|
20230907,191500,22426752,747,747,747,747,0
|
|
20230907,191400,22426752,747,747,747,747,0
|
|
20230907,191300,22426752,747,747,747,747,0
|
|
20230907,191200,22426752,747,747,747,747,0
|
|
20230907,191100,22426752,747,747,747,747,0
|
|
20230907,191000,22426752,747,747,747,747,0
|
|
20230907,190900,22426752,747,747,747,747,0
|
|
20230907,190800,22426752,747,747,747,747,0
|
|
20230907,190700,22426752,747,747,747,747,0
|
|
20230907,190600,22426752,747,747,747,747,0
|
|
20230907,190500,22426752,747,747,747,747,0
|
|
20230907,190400,22426752,747,747,747,747,0
|
|
20230907,190300,22426752,747,747,747,747,0
|
|
20230907,190200,22426752,747,747,747,747,0
|
|
20230907,190100,22426752,747,747,747,747,0
|
|
20230907,190000,22426752,747,747,747,747,0
|
|
20230907,185900,22426752,747,747,747,747,0
|
|
20230907,185800,22426752,747,747,747,747,0
|
|
20230907,185700,22426752,747,747,747,747,0
|
|
20230907,185600,22426752,747,747,747,747,0
|
|
20230907,185500,22426752,747,747,747,747,0
|
|
20230907,185400,22426752,747,747,747,747,0
|
|
20230907,185300,22426752,747,747,747,747,0
|
|
20230907,185200,22426752,747,747,747,747,0
|
|
20230907,185100,22426752,747,747,747,747,0
|
|
20230907,185000,22426752,747,747,747,747,0
|
|
20230907,184900,22426752,747,747,747,747,0
|
|
20230907,184800,22426752,747,747,747,747,0
|
|
20230907,184700,22426752,747,747,747,747,20
|
|
20230907,184600,22426752,747,747,747,747,0
|
|
20230907,184500,22426752,747,747,747,747,0
|
|
20230907,184400,22426752,747,747,747,747,0
|
|
20230907,184300,22426752,747,747,747,747,0
|
|
20230907,184200,22426752,747,747,747,747,0
|
|
20230907,184100,22426752,747,747,747,747,0
|
|
20230907,184000,22426752,747,747,747,747,0
|
|
20230907,183900,22426752,747,747,747,747,0
|
|
20230907,183800,22426752,747,747,747,747,0
|
|
20230907,183700,22426752,747,747,747,747,0
|
|
20230907,183600,22426752,747,747,747,747,0
|
|
20230907,183500,22426752,747,747,747,747,0
|
|
20230907,183400,22426752,747,747,747,747,0
|
|
20230907,183300,22426752,747,747,747,747,0
|
|
20230907,183200,22426752,747,747,747,747,0
|
|
20230907,183100,22426752,747,747,747,747,0
|
|
20230907,183000,22426752,747,747,747,747,0
|
|
20230907,182900,22426752,747,747,747,747,0
|
|
20230907,182800,22426752,747,747,747,747,0
|
|
20230907,182700,22426752,747,747,747,747,0
|
|
20230907,182600,22426752,747,747,747,747,0
|
|
20230907,182500,22426752,747,747,747,747,0
|
|
20230907,182400,22426752,747,747,747,747,0
|
|
20230907,182300,22426752,747,747,747,747,0
|
|
20230907,182200,22426752,747,747,747,747,0
|
|
20230907,182100,22426752,747,747,747,747,0
|
|
20230907,182000,22426752,747,747,747,747,0
|
|
20230907,181900,22426752,747,747,747,747,0
|
|
20230907,181800,22426752,747,747,747,747,0
|
|
20230907,181700,22426752,747,747,747,747,20
|
|
20230907,181600,22426752,747,747,747,747,0
|
|
20230907,181500,22426752,747,747,747,747,0
|
|
20230907,181400,22426752,747,747,747,747,0
|
|
20230907,181300,22426752,747,747,747,747,0
|
|
20230907,181200,22426752,747,747,747,747,0
|
|
20230907,181100,22426752,747,747,747,747,0
|
|
20230907,181000,22426752,747,747,747,747,0
|
|
20230907,180900,22426752,747,747,747,747,0
|
|
20230907,180800,22426752,747,747,747,747,0
|
|
20230907,180700,22426752,747,747,747,747,0
|
|
20230907,180600,22426752,747,747,747,747,0
|
|
20230907,180500,22426752,747,747,747,747,0
|
|
20230907,180400,22426752,747,747,747,747,0
|
|
20230907,180300,22426752,747,747,747,747,0
|
|
20230907,180200,22426752,747,747,747,747,0
|
|
20230907,180100,22426752,747,747,747,747,0
|
|
20230907,180000,22426752,747,747,747,747,0
|
|
20230907,175900,22426752,747,747,747,747,0
|
|
20230907,175800,22426752,747,747,747,747,0
|
|
20230907,175700,22426752,747,747,747,747,0
|
|
20230907,175600,22426752,747,747,747,747,0
|
|
20230907,175500,22426752,747,747,747,747,0
|
|
20230907,175400,22426752,747,747,747,747,0
|
|
20230907,175300,22426752,747,747,747,747,0
|
|
20230907,175200,22426752,747,747,747,747,0
|
|
20230907,175100,22426752,747,747,747,747,0
|
|
20230907,175000,22426752,747,747,747,747,0
|
|
20230907,174900,22426752,747,747,747,747,0
|
|
20230907,174800,22426752,747,747,747,747,0
|
|
20230907,174700,22426752,747,747,747,747,20
|
|
20230907,174600,22426752,747,747,747,747,0
|
|
20230907,174500,22426752,747,747,747,747,0
|
|
20230907,174400,22426752,747,747,747,747,0
|
|
20230907,174300,22426752,747,747,747,747,0
|
|
20230907,174200,22426752,747,747,747,747,0
|
|
20230907,174100,22426752,747,747,747,747,0
|
|
20230907,174000,22426752,747,747,747,747,0
|
|
20230907,173900,22426752,747,747,747,747,0
|
|
20230907,173800,22426752,747,747,747,747,0
|
|
20230907,173700,22426752,747,747,747,747,0
|
|
20230907,173600,22426752,747,747,747,747,0
|
|
20230907,173500,22426752,747,747,747,747,0
|
|
20230907,173400,22426752,747,747,747,747,0
|
|
20230907,173300,22426752,747,747,747,747,0
|
|
20230907,173200,22426752,747,747,747,747,0
|
|
20230907,173100,22426752,747,747,747,747,0
|
|
20230907,173000,22426752,747,747,747,747,0
|
|
20230907,172900,22426752,747,747,747,747,0
|
|
20230907,172800,22426752,747,747,747,747,0
|
|
20230907,172700,22426752,747,747,747,747,0
|
|
20230907,172600,22426752,747,747,747,747,0
|
|
20230907,172500,22426752,747,747,747,747,0
|
|
20230907,172400,22426752,747,747,747,747,0
|
|
20230907,172300,22426752,747,747,747,747,0
|
|
20230907,172200,22426752,747,747,747,747,0
|
|
20230907,172100,22426752,747,747,747,747,0
|
|
20230907,172000,22426752,747,747,747,747,0
|
|
20230907,171900,22426752,747,747,747,747,0
|
|
20230907,171800,22426752,747,747,747,747,0
|
|
20230907,171700,22426752,747,747,747,747,20
|
|
20230907,171600,22426752,747,747,747,747,0
|
|
20230907,171500,22426752,747,747,747,747,0
|
|
20230907,171400,22426752,747,747,747,747,0
|
|
20230907,171300,22426752,747,747,747,747,0
|
|
20230907,171200,22426752,747,747,747,747,0
|
|
20230907,171100,22426752,747,747,747,747,0
|
|
20230907,171000,22426752,747,747,747,747,0
|
|
20230907,170900,22426752,747,747,747,747,0
|
|
20230907,170800,22426752,747,747,747,747,0
|
|
20230907,170700,22426752,747,747,747,747,0
|
|
20230907,170600,22426752,747,747,747,747,0
|
|
20230907,170500,22426752,747,747,747,747,0
|
|
20230907,170400,22426752,747,747,747,747,0
|
|
20230907,170300,22426752,747,747,747,747,0
|
|
20230907,170200,22426752,747,747,747,747,0
|
|
20230907,170100,22426752,747,747,747,747,0
|
|
20230907,170000,22426752,747,747,747,747,0
|
|
20230907,165900,22426752,747,747,747,747,0
|
|
20230907,165800,22426752,747,747,747,747,0
|
|
20230907,165700,22426752,747,747,747,747,0
|
|
20230907,165600,22426752,747,747,747,747,0
|
|
20230907,165500,22426752,747,747,747,747,0
|
|
20230907,165400,22426752,747,747,747,747,0
|
|
20230907,165300,22426752,747,747,747,747,0
|
|
20230907,165200,22426752,747,747,747,747,0
|
|
20230907,165100,22426752,747,747,747,747,0
|
|
20230907,165000,22426752,747,747,747,747,0
|
|
20230907,164900,22426752,747,747,747,747,0
|
|
20230907,164800,22426752,747,747,747,747,0
|
|
20230907,164700,22426752,747,747,747,747,20
|
|
20230907,164600,22426752,747,747,747,747,0
|
|
20230907,164500,22426752,747,747,747,747,0
|
|
20230907,164400,22426752,747,747,747,747,0
|
|
20230907,164300,22426752,747,747,747,747,0
|
|
20230907,164200,22426752,747,747,747,747,0
|
|
20230907,164100,22426752,747,747,747,747,0
|
|
20230907,164000,22426752,747,747,747,747,0
|
|
20230907,163900,22426752,747,747,747,747,0
|
|
20230907,163800,22426752,747,747,747,747,0
|
|
20230907,163700,22426752,747,747,747,747,0
|
|
20230907,163600,22426752,747,747,747,747,0
|
|
20230907,163500,22426752,747,747,747,747,0
|
|
20230907,163400,22426752,747,747,747,747,0
|
|
20230907,163300,22426752,747,747,747,747,0
|
|
20230907,163200,22426752,747,747,747,747,0
|
|
20230907,163100,22426752,747,747,747,747,0
|
|
20230907,163000,22426752,747,747,747,747,0
|
|
20230907,162900,22426752,747,747,747,747,0
|
|
20230907,162800,22426752,747,747,747,747,0
|
|
20230907,162700,22426752,747,747,747,747,0
|
|
20230907,162600,22426752,747,747,747,747,0
|
|
20230907,162500,22426752,747,747,747,747,0
|
|
20230907,162400,22426752,747,747,747,747,0
|
|
20230907,162300,22426752,747,747,747,747,0
|
|
20230907,162200,22426752,747,747,747,747,0
|
|
20230907,162100,22426752,747,747,747,747,0
|
|
20230907,162000,22426752,747,747,747,747,0
|
|
20230907,161900,22426752,747,747,747,747,0
|
|
20230907,161800,22426752,747,747,747,747,0
|
|
20230907,161700,22426752,747,747,747,747,20
|
|
20230907,161600,22426752,747,747,747,747,0
|
|
20230907,161500,22426752,747,747,747,747,0
|
|
20230907,161400,22426752,747,747,747,747,0
|
|
20230907,161300,22426752,747,747,747,747,0
|
|
20230907,161200,22426752,747,747,747,747,0
|
|
20230907,161100,22426752,747,747,747,747,0
|
|
20230907,161000,22426752,747,747,747,747,0
|
|
20230907,160900,22426752,747,747,747,747,0
|
|
20230907,160800,22426752,747,747,747,747,0
|
|
20230907,160700,22426752,747,747,747,747,0
|
|
20230907,160600,22426752,747,747,747,747,0
|
|
20230907,160500,22426752,747,747,747,747,0
|
|
20230907,160400,22426752,747,747,747,747,0
|
|
20230907,160300,22426752,747,747,747,747,0
|
|
20230907,160200,22426752,747,747,747,747,0
|
|
20230907,160100,22426752,747,747,747,747,0
|
|
20230907,160000,22426752,747,747,747,747,0
|
|
20230907,155900,22426752,747,747,747,747,0
|
|
20230907,155800,22426752,747,747,747,747,0
|
|
20230907,155700,22426752,747,747,747,747,0
|
|
20230907,155600,22426752,747,747,747,747,0
|
|
20230907,155500,22426752,747,747,747,747,0
|
|
20230907,155400,22426752,747,747,747,747,0
|
|
20230907,155300,22426752,747,747,747,747,0
|
|
20230907,155200,22426752,747,747,747,747,0
|
|
20230907,155100,22426752,747,747,747,747,0
|
|
20230907,155000,22426752,747,747,747,747,0
|
|
20230907,154900,22426752,747,747,747,747,0
|
|
20230907,154800,22426752,747,747,747,747,0
|
|
20230907,154700,22426752,747,747,747,747,20
|
|
20230907,154600,22426752,747,747,747,747,0
|
|
20230907,154500,22426752,747,747,747,747,0
|
|
20230907,154400,22426752,747,747,747,747,0
|
|
20230907,154300,22426752,747,747,747,747,0
|
|
20230907,154200,22426752,747,747,747,747,0
|
|
20230907,154100,22426752,747,747,747,747,0
|
|
20230907,154000,22426752,747,747,747,747,0
|
|
20230907,153900,22426752,747,747,747,747,0
|
|
20230907,153800,22426752,747,747,747,747,0
|
|
20230907,153700,22426752,747,747,747,747,0
|
|
20230907,153600,22426752,747,747,747,747,0
|
|
20230907,153500,22426752,747,747,747,747,0
|
|
20230907,153400,22426752,747,747,747,747,0
|
|
20230907,153300,22426752,747,747,747,747,0
|
|
20230907,153200,22426752,747,747,747,747,0
|
|
20230907,153100,22426752,747,747,747,747,0
|
|
20230907,153000,22426752,747,747,747,747,20
|
|
20230907,152900,22411812,747,747,747,747,0
|
|
20230907,152800,22411812,747,747,747,747,0
|
|
20230907,152700,22411812,747,747,747,747,0
|
|
20230907,152600,22411812,747,747,747,747,0
|
|
20230907,152500,22411812,747,747,747,747,0
|
|
20230907,152400,22411812,747,747,747,747,0
|
|
20230907,152300,22411812,747,747,747,747,0
|
|
20230907,152200,22411812,747,747,747,747,0
|
|
20230907,152100,22411812,747,747,747,747,0
|
|
20230907,152000,22411812,747,747,747,747,0
|
|
20230907,151900,22411812,747,747,747,747,0
|
|
20230907,151800,22411812,747,747,747,747,1
|
|
20230907,151700,22411065,740,741,741,740,512
|
|
20230907,151600,22032085,747,747,747,747,0
|
|
20230907,151500,22032085,747,747,747,747,0
|
|
20230907,151400,22032085,747,747,747,747,0
|
|
20230907,151300,22032085,747,741,747,740,583
|
|
20230907,151200,21600382,744,744,744,744,1
|
|
20230907,151100,21599638,741,741,741,741,0
|
|
20230907,151000,21599638,741,741,741,741,1
|
|
20230907,150900,21598897,744,744,744,744,1
|
|
20230907,150800,21598153,740,740,740,740,0
|
|
20230907,150700,21598153,740,740,740,740,0
|
|
20230907,150600,21598153,740,740,740,740,0
|
|
20230907,150500,21598153,740,740,740,740,0
|
|
20230907,150400,21598153,740,740,740,740,0
|
|
20230907,150300,21598153,740,740,740,740,0
|
|
20230907,150200,21598153,740,740,740,740,0
|
|
20230907,150100,21598153,740,740,740,740,0
|
|
20230907,150000,21598153,740,740,740,740,4
|
|
20230907,145900,21595193,740,740,740,740,0
|
|
20230907,145800,21595193,740,740,740,740,0
|
|
20230907,145700,21595193,740,740,740,740,0
|
|
20230907,145600,21595193,740,740,740,740,0
|
|
20230907,145500,21595193,740,740,740,740,0
|
|
20230907,145400,21595193,740,740,740,740,0
|
|
20230907,145300,21595193,740,740,740,740,0
|
|
20230907,145200,21595193,740,740,740,740,0
|
|
20230907,145100,21595193,740,740,740,740,0
|
|
20230907,145000,21595193,740,740,740,740,0
|
|
20230907,144900,21595193,740,740,740,740,0
|
|
20230907,144800,21595193,740,740,740,740,0
|
|
20230907,144700,21595193,740,740,740,740,0
|
|
20230907,144600,21595193,740,740,740,740,0
|
|
20230907,144500,21595193,740,740,740,740,0
|
|
20230907,144400,21595193,740,741,741,740,2000
|
|
20230907,144300,20114981,741,741,741,741,1000
|
|
20230907,144200,19373981,741,741,741,741,0
|
|
20230907,144100,19373981,741,741,741,741,0
|
|
20230907,144000,19373981,741,741,741,741,516
|
|
20230907,143900,18991625,742,742,742,742,1
|
|
20230907,143800,18990883,742,743,743,742,1484
|
|
20230907,143700,17889749,745,745,745,745,0
|
|
20230907,143600,17889749,745,745,745,745,0
|
|
20230907,143500,17889749,745,745,745,745,7
|
|
20230907,143400,17884534,746,746,746,746,2
|
|
20230907,143300,17883042,747,745,747,745,2008
|
|
20230907,143200,16384701,742,742,742,742,0
|
|
20230907,143100,16384701,742,742,742,742,0
|
|
20230907,143000,16384701,742,742,742,742,7
|
|
20230907,142900,16379507,744,744,744,744,205
|
|
20230907,142800,16226987,743,743,743,743,0
|
|
20230907,142700,16226987,743,743,743,743,0
|
|
20230907,142600,16226987,743,743,743,743,0
|
|
20230907,142500,16226987,743,743,743,743,0
|
|
20230907,142400,16226987,743,743,743,743,0
|
|
20230907,142300,16226987,743,743,743,743,0
|
|
20230907,142200,16226987,743,743,743,743,0
|
|
20230907,142100,16226987,743,743,743,743,0
|
|
20230907,142000,16226987,743,743,743,743,0
|
|
20230907,141900,16226987,743,743,743,743,0
|
|
20230907,141800,16226987,743,743,743,743,2
|
|
20230907,141700,16225501,743,743,743,743,10
|
|
20230907,141600,16218071,743,743,743,743,10
|
|
20230907,141500,16210641,745,745,745,745,267
|
|
20230907,141400,16011726,743,743,743,743,0
|
|
20230907,141300,16011726,743,743,743,743,0
|
|
20230907,141200,16011726,743,743,743,743,0
|
|
20230907,141100,16011726,743,743,743,743,0
|
|
20230907,141000,16011726,743,743,743,743,0
|
|
20230907,140900,16011726,743,743,743,743,0
|
|
20230907,140800,16011726,743,743,743,743,0
|
|
20230907,140700,16011726,743,743,743,743,0
|
|
20230907,140600,16011726,743,743,743,743,0
|
|
20230907,140500,16011726,743,743,743,743,0
|
|
20230907,140400,16011726,743,743,743,743,0
|
|
20230907,140300,16011726,743,743,743,743,0
|
|
20230907,140200,16011726,743,743,743,743,0
|
|
20230907,140100,16011726,743,743,743,743,0
|
|
20230907,140000,16011726,743,743,743,743,0
|
|
20230907,135900,16011726,743,743,743,743,0
|
|
20230907,135800,16011726,743,743,743,743,0
|
|
20230907,135700,16011726,743,743,743,743,0
|
|
20230907,135600,16011726,743,743,743,743,0
|
|
20230907,135500,16011726,743,743,743,743,0
|
|
20230907,135400,16011726,743,743,743,743,0
|
|
20230907,135300,16011726,743,743,743,743,0
|
|
20230907,135200,16011726,743,743,743,743,0
|
|
20230907,135100,16011726,743,743,743,743,0
|
|
20230907,135000,16011726,743,743,743,743,0
|
|
20230907,134900,16011726,743,743,743,743,0
|
|
20230907,134800,16011726,743,743,743,743,0
|
|
20230907,134700,16011726,743,743,743,743,0
|
|
20230907,134600,16011726,743,743,743,743,0
|
|
20230907,134500,16011726,743,743,743,743,0
|
|
20230907,134400,16011726,743,743,743,743,0
|
|
20230907,134300,16011726,743,743,743,743,0
|
|
20230907,134200,16011726,743,743,743,743,0
|
|
20230907,134100,16011726,743,743,743,743,0
|
|
20230907,134000,16011726,743,743,743,743,0
|
|
20230907,133900,16011726,743,743,743,743,0
|
|
20230907,133800,16011726,743,743,743,743,0
|
|
20230907,133700,16011726,743,743,743,743,0
|
|
20230907,133600,16011726,743,743,743,743,0
|
|
20230907,133500,16011726,743,743,743,743,0
|
|
20230907,133400,16011726,743,743,743,743,0
|
|
20230907,133300,16011726,743,743,743,743,0
|
|
20230907,133200,16011726,743,743,743,743,0
|
|
20230907,133100,16011726,743,743,743,743,14
|
|
20230907,133000,16001324,742,742,742,742,0
|
|
20230907,132900,16001324,742,742,742,742,0
|
|
20230907,132800,16001324,742,742,742,742,0
|
|
20230907,132700,16001324,742,742,742,742,0
|
|
20230907,132600,16001324,742,742,742,742,0
|
|
20230907,132500,16001324,742,742,742,742,0
|
|
20230907,132400,16001324,742,742,742,742,0
|
|
20230907,132300,16001324,742,742,742,742,0
|
|
20230907,132200,16001324,742,742,742,742,0
|
|
20230907,132100,16001324,742,742,742,742,0
|
|
20230907,132000,16001324,742,742,742,742,0
|
|
20230907,131900,16001324,742,742,742,742,0
|
|
20230907,131800,16001324,742,742,742,742,0
|
|
20230907,131700,16001324,742,742,742,742,0
|
|
20230907,131600,16001324,742,742,742,742,0
|
|
20230907,131500,16001324,742,742,742,742,0
|
|
20230907,131400,16001324,742,742,742,742,0
|
|
20230907,131300,16001324,742,742,742,742,0
|
|
20230907,131200,16001324,742,742,742,742,0
|
|
20230907,131100,16001324,742,742,742,742,0
|
|
20230907,131000,16001324,742,742,742,742,0
|
|
20230907,130900,16001324,742,742,742,742,640
|
|
20230907,130800,15526444,745,745,745,745,0
|
|
20230907,130700,15526444,745,745,745,745,0
|
|
20230907,130600,15526444,745,745,745,745,0
|
|
20230907,130500,15526444,745,745,745,745,0
|
|
20230907,130400,15526444,745,745,745,745,0
|
|
20230907,130300,15526444,745,745,745,745,0
|
|
20230907,130200,15526444,745,745,745,745,0
|
|
20230907,130100,15526444,745,745,745,745,0
|
|
20230907,130000,15526444,745,745,745,745,0
|
|
20230907,125900,15526444,745,745,745,745,0
|
|
20230907,125800,15526444,745,745,745,745,0
|
|
20230907,125700,15526444,745,745,745,745,0
|
|
20230907,125600,15526444,745,745,745,745,104
|
|
20230907,125500,15448964,745,745,745,745,0
|
|
20230907,125400,15448964,745,745,745,745,0
|
|
20230907,125300,15448964,745,745,745,745,0
|
|
20230907,125200,15448964,745,745,745,745,0
|
|
20230907,125100,15448964,745,745,745,745,0
|
|
20230907,125000,15448964,745,745,745,745,62
|
|
20230907,124900,15402774,742,742,742,742,0
|
|
20230907,124800,15402774,742,742,742,742,0
|
|
20230907,124700,15402774,742,742,742,742,0
|
|
20230907,124600,15402774,742,742,742,742,0
|
|
20230907,124500,15402774,742,742,742,742,0
|
|
20230907,124400,15402774,742,742,742,742,0
|
|
20230907,124300,15402774,742,742,742,742,0
|
|
20230907,124200,15402774,742,743,743,742,3000
|
|
20230907,124100,13176773,746,746,746,746,0
|
|
20230907,124000,13176773,746,746,746,746,0
|
|
20230907,123900,13176773,746,746,746,746,0
|
|
20230907,123800,13176773,746,746,746,746,0
|
|
20230907,123700,13176773,746,746,746,746,0
|
|
20230907,123600,13176773,746,746,746,746,0
|
|
20230907,123500,13176773,746,746,746,746,0
|
|
20230907,123400,13176773,746,746,746,746,0
|
|
20230907,123300,13176773,746,746,746,746,0
|
|
20230907,123200,13176773,746,746,746,746,0
|
|
20230907,123100,13176773,746,746,746,746,0
|
|
20230907,123000,13176773,746,746,746,746,0
|
|
20230907,122900,13176773,746,746,746,746,0
|
|
20230907,122800,13176773,746,746,746,746,0
|
|
20230907,122700,13176773,746,746,746,746,0
|
|
20230907,122600,13176773,746,746,746,746,0
|
|
20230907,122500,13176773,746,746,746,746,0
|
|
20230907,122400,13176773,746,746,746,746,7
|
|
20230907,122300,13171551,747,747,747,747,0
|
|
20230907,122200,13171551,747,747,747,747,0
|
|
20230907,122100,13171551,747,747,747,747,0
|
|
20230907,122000,13171551,747,747,747,747,0
|
|
20230907,121900,13171551,747,747,747,747,0
|
|
20230907,121800,13171551,747,747,747,747,0
|
|
20230907,121700,13171551,747,747,747,747,0
|
|
20230907,121600,13171551,747,747,747,747,0
|
|
20230907,121500,13171551,747,743,747,743,344
|
|
20230907,121400,12915955,743,743,743,743,0
|
|
20230907,121300,12915955,743,743,743,743,0
|
|
20230907,121200,12915955,743,743,743,743,111
|
|
20230907,121100,12833482,742,743,743,742,23
|
|
20230907,121000,12816404,743,743,743,743,0
|
|
20230907,120900,12816404,743,743,743,743,300
|
|
20230907,120800,12593504,743,743,743,743,0
|
|
20230907,120700,12593504,743,743,743,743,0
|
|
20230907,120600,12593504,743,743,743,743,0
|
|
20230907,120500,12593504,743,743,743,743,0
|
|
20230907,120400,12593504,743,743,743,743,0
|
|
20230907,120300,12593504,743,743,743,743,0
|
|
20230907,120200,12593504,743,743,743,743,0
|
|
20230907,120100,12593504,743,743,743,743,0
|
|
20230907,120000,12593504,743,743,743,743,0
|
|
20230907,115900,12593504,743,743,743,743,0
|
|
20230907,115800,12593504,743,743,743,743,0
|
|
20230907,115700,12593504,743,743,743,743,0
|
|
20230907,115600,12593504,743,743,743,743,0
|
|
20230907,115500,12593504,743,743,743,743,0
|
|
20230907,115400,12593504,743,743,743,743,0
|
|
20230907,115300,12593504,743,743,743,743,0
|
|
20230907,115200,12593504,743,743,743,743,0
|
|
20230907,115100,12593504,743,743,743,743,0
|
|
20230907,115000,12593504,743,743,743,743,0
|
|
20230907,114900,12593504,743,743,743,743,0
|
|
20230907,114800,12593504,743,743,743,743,0
|
|
20230907,114700,12593504,743,743,743,743,94
|
|
20230907,114600,12523662,743,743,743,743,0
|
|
20230907,114500,12523662,743,743,743,743,200
|
|
20230907,114400,12375062,743,743,743,743,0
|
|
20230907,114300,12375062,743,743,743,743,0
|
|
20230907,114200,12375062,743,743,743,743,0
|
|
20230907,114100,12375062,743,743,743,743,0
|
|
20230907,114000,12375062,743,744,744,743,200
|
|
20230907,113900,12226341,744,744,744,744,0
|
|
20230907,113800,12226341,744,744,744,744,0
|
|
20230907,113700,12226341,744,744,744,744,0
|
|
20230907,113600,12226341,744,744,744,744,0
|
|
20230907,113500,12226341,744,744,744,744,0
|
|
20230907,113400,12226341,744,744,744,744,0
|
|
20230907,113300,12226341,744,744,744,744,0
|
|
20230907,113200,12226341,744,744,744,744,0
|
|
20230907,113100,12226341,744,744,744,744,0
|
|
20230907,113000,12226341,744,744,744,744,0
|
|
20230907,112900,12226341,744,744,744,744,0
|
|
20230907,112800,12226341,744,744,744,744,0
|
|
20230907,112700,12226341,744,744,744,744,0
|
|
20230907,112600,12226341,744,744,744,744,0
|
|
20230907,112500,12226341,744,744,744,744,0
|
|
20230907,112400,12226341,744,744,744,744,1
|
|
20230907,112300,12225597,744,745,745,744,609
|
|
20230907,112200,11771895,745,745,745,745,0
|
|
20230907,112100,11771895,745,745,745,745,0
|
|
20230907,112000,11771895,745,745,745,745,0
|
|
20230907,111900,11771895,745,745,745,745,0
|
|
20230907,111800,11771895,745,745,745,745,0
|
|
20230907,111700,11771895,745,745,745,745,0
|
|
20230907,111600,11771895,745,745,745,745,0
|
|
20230907,111500,11771895,745,745,745,745,0
|
|
20230907,111400,11771895,745,745,745,745,0
|
|
20230907,111300,11771895,745,745,745,745,0
|
|
20230907,111200,11771895,745,745,745,745,0
|
|
20230907,111100,11771895,745,745,745,745,3
|
|
20230907,111000,11769660,745,745,745,745,0
|
|
20230907,110900,11769660,745,745,745,745,0
|
|
20230907,110800,11769660,745,745,745,745,0
|
|
20230907,110700,11769660,745,745,745,745,0
|
|
20230907,110600,11769660,745,745,745,745,0
|
|
20230907,110500,11769660,745,745,745,745,0
|
|
20230907,110400,11769660,745,745,745,745,0
|
|
20230907,110300,11769660,745,745,745,745,0
|
|
20230907,110200,11769660,745,745,745,745,0
|
|
20230907,110100,11769660,745,745,745,745,400
|
|
20230907,110000,11471660,750,750,750,750,0
|
|
20230907,105900,11471660,750,750,750,750,0
|
|
20230907,105800,11471660,750,750,750,750,0
|
|
20230907,105700,11471660,750,750,750,750,0
|
|
20230907,105600,11471660,750,750,750,750,0
|
|
20230907,105500,11471660,750,750,750,750,2
|
|
20230907,105400,11470160,750,750,750,750,0
|
|
20230907,105300,11470160,750,750,750,750,0
|
|
20230907,105200,11470160,750,750,750,750,0
|
|
20230907,105100,11470160,750,750,750,750,0
|
|
20230907,105000,11470160,750,748,750,748,1000
|
|
20230907,104900,10720475,749,749,749,749,0
|
|
20230907,104800,10720475,749,749,749,749,0
|
|
20230907,104700,10720475,749,749,749,749,0
|
|
20230907,104600,10720475,749,749,749,749,115
|
|
20230907,104500,10634340,750,750,750,750,0
|
|
20230907,104400,10634340,750,750,750,750,0
|
|
20230907,104300,10634340,750,750,750,750,0
|
|
20230907,104200,10634340,750,750,750,750,0
|
|
20230907,104100,10634340,750,750,750,750,0
|
|
20230907,104000,10634340,750,750,750,750,0
|
|
20230907,103900,10634340,750,750,750,750,0
|
|
20230907,103800,10634340,750,750,750,750,0
|
|
20230907,103700,10634340,750,750,750,750,0
|
|
20230907,103600,10634340,750,750,750,750,0
|
|
20230907,103500,10634340,750,750,750,750,0
|
|
20230907,103400,10634340,750,750,750,750,0
|
|
20230907,103300,10634340,750,750,750,750,0
|
|
20230907,103200,10634340,750,750,750,750,0
|
|
20230907,103100,10634340,750,750,750,750,0
|
|
20230907,103000,10634340,750,750,750,750,0
|
|
20230907,102900,10634340,750,750,750,750,0
|
|
20230907,102800,10634340,750,750,750,750,0
|
|
20230907,102700,10634340,750,750,750,750,0
|
|
20230907,102600,10634340,750,749,750,749,4000
|
|
20230907,102500,7634361,745,745,745,745,0
|
|
20230907,102400,7634361,745,745,745,745,0
|
|
20230907,102300,7634361,745,745,745,745,0
|
|
20230907,102200,7634361,745,745,745,745,0
|
|
20230907,102100,7634361,745,745,745,745,100
|
|
20230907,102000,7559861,744,744,744,744,122
|
|
20230907,101900,7469093,743,743,743,743,0
|
|
20230907,101800,7469093,743,743,743,743,104
|
|
20230907,101700,7391821,744,744,744,744,107
|
|
20230907,101600,7312213,745,745,745,745,0
|
|
20230907,101500,7312213,745,745,745,745,798
|
|
20230907,101400,6717703,745,746,746,745,1000
|
|
20230907,101300,5972012,746,747,747,746,500
|
|
20230907,101200,5598892,747,747,747,747,300
|
|
20230907,101100,5374792,747,749,749,747,2567
|
|
20230907,101000,3455759,750,750,750,750,0
|
|
20230907,100900,3455759,750,750,750,750,0
|
|
20230907,100800,3455759,750,750,750,750,0
|
|
20230907,100700,3455759,750,750,750,750,0
|
|
20230907,100600,3455759,750,750,750,750,0
|
|
20230907,100500,3455759,750,750,750,750,0
|
|
20230907,100400,3455759,750,750,750,750,0
|
|
20230907,100300,3455759,750,750,750,750,23
|
|
20230907,100200,3438509,751,751,751,751,0
|
|
20230907,100100,3438509,751,751,751,751,0
|
|
20230907,100000,3438509,751,751,751,751,18
|
|
20230907,095900,3424991,750,750,750,750,5
|
|
20230907,095800,3421241,750,750,750,750,18
|
|
20230907,095700,3407741,750,750,750,750,118
|
|
20230907,095600,3319241,750,750,750,750,387
|
|
20230907,095500,3028991,750,750,750,750,0
|
|
20230907,095400,3028991,750,750,750,750,0
|
|
20230907,095300,3028991,750,750,750,750,1
|
|
20230907,095200,3028241,749,749,749,749,0
|
|
20230907,095100,3028241,749,749,749,749,0
|
|
20230907,095000,3028241,749,749,749,749,77
|
|
20230907,094900,2970568,749,749,749,749,54
|
|
20230907,094800,2930122,749,749,749,749,29
|
|
20230907,094700,2908401,749,749,749,749,1
|
|
20230907,094600,2907652,749,749,749,749,0
|
|
20230907,094500,2907652,749,749,749,749,0
|
|
20230907,094400,2907652,749,749,749,749,0
|
|
20230907,094300,2907652,749,749,749,749,126
|
|
20230907,094200,2813278,749,749,749,749,13
|
|
20230907,094100,2803541,748,748,748,748,0
|
|
20230907,094000,2803541,748,748,748,748,0
|
|
20230907,093900,2803541,748,748,748,748,0
|
|
20230907,093800,2803541,748,748,748,748,0
|
|
20230907,093700,2803541,748,748,748,748,0
|
|
20230907,093600,2803541,748,748,748,748,3
|
|
20230907,093500,2801297,748,748,748,748,30
|
|
20230907,093400,2778857,748,748,748,748,4
|
|
20230907,093300,2775865,746,746,746,746,0
|
|
20230907,093200,2775865,746,746,746,746,0
|
|
20230907,093100,2775865,746,746,746,746,0
|
|
20230907,093000,2775865,746,746,746,746,0
|
|
20230907,092900,2775865,746,746,746,746,0
|
|
20230907,092800,2775865,746,748,748,746,1000
|
|
20230907,092700,2028595,749,749,749,749,1153
|
|
20230907,092600,1164998,750,750,750,750,0
|
|
20230907,092500,1164998,750,750,750,750,0
|
|
20230907,092400,1164998,750,750,750,750,5
|
|
20230907,092300,1161248,750,750,750,750,7
|
|
20230907,092200,1155998,749,749,749,749,0
|
|
20230907,092100,1155998,749,749,749,749,0
|
|
20230907,092000,1155998,749,749,749,749,0
|
|
20230907,091900,1155998,749,750,750,749,1000
|
|
20230907,091800,406149,751,751,751,751,0
|
|
20230907,091700,406149,751,751,751,751,0
|
|
20230907,091600,406149,751,751,751,751,4
|
|
20230907,091500,403145,752,752,752,752,23
|
|
20230907,091400,385849,753,753,753,753,2
|
|
20230907,091300,384343,753,753,753,753,0
|
|
20230907,091200,384343,753,753,753,753,0
|
|
20230907,091100,384343,753,753,753,753,0
|
|
20230907,091000,384343,753,753,753,753,4
|
|
20230907,090900,381331,757,757,757,757,0
|
|
20230907,090800,381331,757,757,757,757,0
|
|
20230907,090700,381331,757,757,757,757,0
|
|
20230907,090600,381331,757,757,757,757,0
|
|
20230907,090500,381331,757,757,757,757,0
|
|
20230907,090400,381331,757,757,757,757,1
|
|
20230907,090300,380574,752,752,752,752,77
|
|
20230907,090200,322670,752,751,752,750,104
|
|
20230907,090100,244656,751,751,751,751,6
|
|
20230907,090000,240150,750,748,750,748,321
|