640 lines
27 KiB
CSV
640 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193700,47958628,238,238,238,238,257
|
|
20230906,193600,47958628,238,238,238,238,0
|
|
20230906,193500,47958628,238,238,238,238,0
|
|
20230906,193400,47958628,238,238,238,238,0
|
|
20230906,193300,47958628,238,238,238,238,0
|
|
20230906,193200,47958628,238,238,238,238,0
|
|
20230906,193100,47958628,238,238,238,238,0
|
|
20230906,193000,47958628,238,238,238,238,0
|
|
20230906,192900,47958628,238,238,238,238,0
|
|
20230906,192800,47958628,238,238,238,238,0
|
|
20230906,192700,47958628,238,238,238,238,0
|
|
20230906,192600,47958628,238,238,238,238,0
|
|
20230906,192500,47958628,238,238,238,238,0
|
|
20230906,192400,47958628,238,238,238,238,0
|
|
20230906,192300,47958628,238,238,238,238,0
|
|
20230906,192200,47958628,238,238,238,238,0
|
|
20230906,192100,47958628,238,238,238,238,0
|
|
20230906,192000,47958628,238,238,238,238,0
|
|
20230906,191900,47958628,238,238,238,238,0
|
|
20230906,191800,47958628,238,238,238,238,0
|
|
20230906,191700,47958628,238,238,238,238,0
|
|
20230906,191600,47958628,238,238,238,238,0
|
|
20230906,191500,47958628,238,238,238,238,0
|
|
20230906,191400,47958628,238,238,238,238,0
|
|
20230906,191300,47958628,238,238,238,238,0
|
|
20230906,191200,47958628,238,238,238,238,0
|
|
20230906,191100,47958628,238,238,238,238,0
|
|
20230906,191000,47958628,238,238,238,238,0
|
|
20230906,190900,47958628,238,238,238,238,0
|
|
20230906,190800,47958628,238,238,238,238,0
|
|
20230906,190700,47958628,238,238,238,238,257
|
|
20230906,190600,47958628,238,238,238,238,0
|
|
20230906,190500,47958628,238,238,238,238,0
|
|
20230906,190400,47958628,238,238,238,238,0
|
|
20230906,190300,47958628,238,238,238,238,0
|
|
20230906,190200,47958628,238,238,238,238,0
|
|
20230906,190100,47958628,238,238,238,238,0
|
|
20230906,190000,47958628,238,238,238,238,0
|
|
20230906,185900,47958628,238,238,238,238,0
|
|
20230906,185800,47958628,238,238,238,238,0
|
|
20230906,185700,47958628,238,238,238,238,0
|
|
20230906,185600,47958628,238,238,238,238,0
|
|
20230906,185500,47958628,238,238,238,238,0
|
|
20230906,185400,47958628,238,238,238,238,0
|
|
20230906,185300,47958628,238,238,238,238,0
|
|
20230906,185200,47958628,238,238,238,238,0
|
|
20230906,185100,47958628,238,238,238,238,0
|
|
20230906,185000,47958628,238,238,238,238,0
|
|
20230906,184900,47958628,238,238,238,238,0
|
|
20230906,184800,47958628,238,238,238,238,0
|
|
20230906,184700,47958628,238,238,238,238,0
|
|
20230906,184600,47958628,238,238,238,238,0
|
|
20230906,184500,47958628,238,238,238,238,0
|
|
20230906,184400,47958628,238,238,238,238,0
|
|
20230906,184300,47958628,238,238,238,238,0
|
|
20230906,184200,47958628,238,238,238,238,0
|
|
20230906,184100,47958628,238,238,238,238,0
|
|
20230906,184000,47958628,238,238,238,238,0
|
|
20230906,183900,47958628,238,238,238,238,0
|
|
20230906,183800,47958628,238,238,238,238,0
|
|
20230906,183700,47958628,238,238,238,238,257
|
|
20230906,183600,47958628,238,238,238,238,0
|
|
20230906,183500,47958628,238,238,238,238,0
|
|
20230906,183400,47958628,238,238,238,238,0
|
|
20230906,183300,47958628,238,238,238,238,0
|
|
20230906,183200,47958628,238,238,238,238,0
|
|
20230906,183100,47958628,238,238,238,238,0
|
|
20230906,183000,47958628,238,238,238,238,0
|
|
20230906,182900,47958628,238,238,238,238,0
|
|
20230906,182800,47958628,238,238,238,238,0
|
|
20230906,182700,47958628,238,238,238,238,0
|
|
20230906,182600,47958628,238,238,238,238,0
|
|
20230906,182500,47958628,238,238,238,238,0
|
|
20230906,182400,47958628,238,238,238,238,0
|
|
20230906,182300,47958628,238,238,238,238,0
|
|
20230906,182200,47958628,238,238,238,238,0
|
|
20230906,182100,47958628,238,238,238,238,0
|
|
20230906,182000,47958628,238,238,238,238,0
|
|
20230906,181900,47958628,238,238,238,238,0
|
|
20230906,181800,47958628,238,238,238,238,0
|
|
20230906,181700,47958628,238,238,238,238,0
|
|
20230906,181600,47958628,238,238,238,238,0
|
|
20230906,181500,47958628,238,238,238,238,0
|
|
20230906,181400,47958628,238,238,238,238,0
|
|
20230906,181300,47958628,238,238,238,238,0
|
|
20230906,181200,47958628,238,238,238,238,0
|
|
20230906,181100,47958628,238,238,238,238,0
|
|
20230906,181000,47958628,238,238,238,238,0
|
|
20230906,180900,47958628,238,238,238,238,0
|
|
20230906,180800,47958628,238,238,238,238,0
|
|
20230906,180700,47958628,238,238,238,238,257
|
|
20230906,180600,47958628,238,238,238,238,0
|
|
20230906,180500,47958628,238,238,238,238,0
|
|
20230906,180400,47958628,238,238,238,238,0
|
|
20230906,180300,47958628,238,238,238,238,0
|
|
20230906,180200,47958628,238,238,238,238,0
|
|
20230906,180100,47958628,238,238,238,238,0
|
|
20230906,180000,47958628,238,238,238,238,0
|
|
20230906,175900,47958628,238,238,238,238,0
|
|
20230906,175800,47958628,238,238,238,238,0
|
|
20230906,175700,47958628,238,238,238,238,0
|
|
20230906,175600,47958628,238,238,238,238,0
|
|
20230906,175500,47958628,238,238,238,238,0
|
|
20230906,175400,47958628,238,238,238,238,0
|
|
20230906,175300,47958628,238,238,238,238,0
|
|
20230906,175200,47958628,238,238,238,238,0
|
|
20230906,175100,47958628,238,238,238,238,0
|
|
20230906,175000,47958628,238,238,238,238,0
|
|
20230906,174900,47958628,238,238,238,238,0
|
|
20230906,174800,47958628,238,238,238,238,0
|
|
20230906,174700,47958628,238,238,238,238,0
|
|
20230906,174600,47958628,238,238,238,238,0
|
|
20230906,174500,47958628,238,238,238,238,0
|
|
20230906,174400,47958628,238,238,238,238,0
|
|
20230906,174300,47958628,238,238,238,238,0
|
|
20230906,174200,47958628,238,238,238,238,0
|
|
20230906,174100,47958628,238,238,238,238,0
|
|
20230906,174000,47958628,238,238,238,238,0
|
|
20230906,173900,47958628,238,238,238,238,0
|
|
20230906,173800,47958628,238,238,238,238,0
|
|
20230906,173700,47958628,238,238,238,238,257
|
|
20230906,173600,47958628,238,238,238,238,0
|
|
20230906,173500,47958628,238,238,238,238,0
|
|
20230906,173400,47958628,238,238,238,238,0
|
|
20230906,173300,47958628,238,238,238,238,0
|
|
20230906,173200,47958628,238,238,238,238,0
|
|
20230906,173100,47958628,238,238,238,238,0
|
|
20230906,173000,47958628,238,238,238,238,0
|
|
20230906,172900,47958628,238,238,238,238,0
|
|
20230906,172800,47958628,238,238,238,238,0
|
|
20230906,172700,47958628,238,238,238,238,0
|
|
20230906,172600,47958628,238,238,238,238,0
|
|
20230906,172500,47958628,238,238,238,238,0
|
|
20230906,172400,47958628,238,238,238,238,0
|
|
20230906,172300,47958628,238,238,238,238,0
|
|
20230906,172200,47958628,238,238,238,238,0
|
|
20230906,172100,47958628,238,238,238,238,0
|
|
20230906,172000,47958628,238,238,238,238,0
|
|
20230906,171900,47958628,238,238,238,238,0
|
|
20230906,171800,47958628,238,238,238,238,0
|
|
20230906,171700,47958628,238,238,238,238,0
|
|
20230906,171600,47958628,238,238,238,238,0
|
|
20230906,171500,47958628,238,238,238,238,0
|
|
20230906,171400,47958628,238,238,238,238,0
|
|
20230906,171300,47958628,238,238,238,238,0
|
|
20230906,171200,47958628,238,238,238,238,0
|
|
20230906,171100,47958628,238,238,238,238,0
|
|
20230906,171000,47958628,238,238,238,238,0
|
|
20230906,170900,47958628,238,238,238,238,0
|
|
20230906,170800,47958628,238,238,238,238,0
|
|
20230906,170700,47958628,238,238,238,238,257
|
|
20230906,170600,47958628,238,238,238,238,0
|
|
20230906,170500,47958628,238,238,238,238,0
|
|
20230906,170400,47958628,238,238,238,238,0
|
|
20230906,170300,47958628,238,238,238,238,0
|
|
20230906,170200,47958628,238,238,238,238,0
|
|
20230906,170100,47958628,238,238,238,238,0
|
|
20230906,170000,47958628,238,238,238,238,0
|
|
20230906,165900,47958628,238,238,238,238,0
|
|
20230906,165800,47958628,238,238,238,238,0
|
|
20230906,165700,47958628,238,238,238,238,0
|
|
20230906,165600,47958628,238,238,238,238,0
|
|
20230906,165500,47958628,238,238,238,238,0
|
|
20230906,165400,47958628,238,238,238,238,0
|
|
20230906,165300,47958628,238,238,238,238,0
|
|
20230906,165200,47958628,238,238,238,238,0
|
|
20230906,165100,47958628,238,238,238,238,0
|
|
20230906,165000,47958628,238,238,238,238,0
|
|
20230906,164900,47958628,238,238,238,238,0
|
|
20230906,164800,47958628,238,238,238,238,0
|
|
20230906,164700,47958628,238,238,238,238,0
|
|
20230906,164600,47958628,238,238,238,238,0
|
|
20230906,164500,47958628,238,238,238,238,0
|
|
20230906,164400,47958628,238,238,238,238,0
|
|
20230906,164300,47958628,238,238,238,238,0
|
|
20230906,164200,47958628,238,238,238,238,0
|
|
20230906,164100,47958628,238,238,238,238,0
|
|
20230906,164000,47958628,238,238,238,238,0
|
|
20230906,163900,47958628,238,238,238,238,0
|
|
20230906,163800,47958628,238,238,238,238,0
|
|
20230906,163700,47958628,238,238,238,238,257
|
|
20230906,163600,47958628,238,238,238,238,0
|
|
20230906,163500,47958628,238,238,238,238,0
|
|
20230906,163400,47958628,238,238,238,238,0
|
|
20230906,163300,47958628,238,238,238,238,0
|
|
20230906,163200,47958628,238,238,238,238,0
|
|
20230906,163100,47958628,238,238,238,238,0
|
|
20230906,163000,47958628,238,238,238,238,0
|
|
20230906,162900,47958628,238,238,238,238,0
|
|
20230906,162800,47958628,238,238,238,238,0
|
|
20230906,162700,47958628,238,238,238,238,0
|
|
20230906,162600,47958628,238,238,238,238,0
|
|
20230906,162500,47958628,238,238,238,238,0
|
|
20230906,162400,47958628,238,238,238,238,0
|
|
20230906,162300,47958628,238,238,238,238,0
|
|
20230906,162200,47958628,238,238,238,238,0
|
|
20230906,162100,47958628,238,238,238,238,0
|
|
20230906,162000,47958628,238,238,238,238,0
|
|
20230906,161900,47958628,238,238,238,238,0
|
|
20230906,161800,47958628,238,238,238,238,0
|
|
20230906,161700,47958628,238,238,238,238,0
|
|
20230906,161600,47958628,238,238,238,238,0
|
|
20230906,161500,47958628,238,238,238,238,0
|
|
20230906,161400,47958628,238,238,238,238,0
|
|
20230906,161300,47958628,238,238,238,238,0
|
|
20230906,161200,47958628,238,238,238,238,0
|
|
20230906,161100,47958628,238,238,238,238,0
|
|
20230906,161000,47958628,238,238,238,238,0
|
|
20230906,160900,47958628,238,238,238,238,0
|
|
20230906,160800,47958628,238,238,238,238,0
|
|
20230906,160700,47958628,238,238,238,238,257
|
|
20230906,160600,47958628,238,238,238,238,0
|
|
20230906,160500,47958628,238,238,238,238,0
|
|
20230906,160400,47958628,238,238,238,238,0
|
|
20230906,160300,47958628,238,238,238,238,0
|
|
20230906,160200,47958628,238,238,238,238,0
|
|
20230906,160100,47958628,238,238,238,238,0
|
|
20230906,160000,47958628,238,238,238,238,0
|
|
20230906,155900,47958628,238,238,238,238,0
|
|
20230906,155800,47958628,238,238,238,238,0
|
|
20230906,155700,47958628,238,238,238,238,0
|
|
20230906,155600,47958628,238,238,238,238,0
|
|
20230906,155500,47958628,238,238,238,238,0
|
|
20230906,155400,47958628,238,238,238,238,0
|
|
20230906,155300,47958628,238,238,238,238,0
|
|
20230906,155200,47958628,238,238,238,238,0
|
|
20230906,155100,47958628,238,238,238,238,0
|
|
20230906,155000,47958628,238,238,238,238,0
|
|
20230906,154900,47958628,238,238,238,238,0
|
|
20230906,154800,47958628,238,238,238,238,0
|
|
20230906,154700,47958628,238,238,238,238,0
|
|
20230906,154600,47958628,238,238,238,238,0
|
|
20230906,154500,47958628,238,238,238,238,0
|
|
20230906,154400,47958628,238,238,238,238,0
|
|
20230906,154300,47958628,238,238,238,238,0
|
|
20230906,154200,47958628,238,238,238,238,0
|
|
20230906,154100,47958628,238,238,238,238,0
|
|
20230906,154000,47958628,238,238,238,238,0
|
|
20230906,153900,47958628,238,238,238,238,0
|
|
20230906,153800,47958628,238,238,238,238,0
|
|
20230906,153700,47958628,238,238,238,238,257
|
|
20230906,153600,47958628,238,238,238,238,0
|
|
20230906,153500,47958628,238,238,238,238,0
|
|
20230906,153400,47958628,238,238,238,238,0
|
|
20230906,153300,47958628,238,238,238,238,0
|
|
20230906,153200,47958628,238,238,238,238,0
|
|
20230906,153100,47958628,238,238,238,238,0
|
|
20230906,153000,47958628,238,238,238,238,257
|
|
20230906,152900,47897462,236,236,236,236,0
|
|
20230906,152800,47897462,236,236,236,236,0
|
|
20230906,152700,47897462,236,236,236,236,0
|
|
20230906,152600,47897462,236,236,236,236,0
|
|
20230906,152500,47897462,236,236,236,236,0
|
|
20230906,152400,47897462,236,236,236,236,0
|
|
20230906,152300,47897462,236,236,236,236,0
|
|
20230906,152200,47897462,236,236,236,236,0
|
|
20230906,152100,47897462,236,236,236,236,0
|
|
20230906,152000,47897462,236,236,236,236,0
|
|
20230906,151900,47897462,236,236,236,236,0
|
|
20230906,151800,47897462,236,236,236,236,0
|
|
20230906,151700,47897462,236,236,236,236,0
|
|
20230906,151600,47897462,236,236,236,236,0
|
|
20230906,151500,47897462,236,236,236,236,0
|
|
20230906,151400,47897462,236,237,237,236,150
|
|
20230906,151300,47861978,236,236,236,236,0
|
|
20230906,151200,47861978,236,236,236,236,0
|
|
20230906,151100,47861978,236,236,236,236,0
|
|
20230906,151000,47861978,236,236,236,236,0
|
|
20230906,150900,47861978,236,236,236,236,0
|
|
20230906,150800,47861978,236,236,236,236,0
|
|
20230906,150700,47861978,236,236,236,236,0
|
|
20230906,150600,47861978,236,236,236,236,0
|
|
20230906,150500,47861978,236,236,236,236,0
|
|
20230906,150400,47861978,236,236,236,236,0
|
|
20230906,150300,47861978,236,236,236,236,0
|
|
20230906,150200,47861978,236,236,236,236,0
|
|
20230906,150100,47861978,236,236,236,236,0
|
|
20230906,150000,47861978,236,236,236,236,0
|
|
20230906,145900,47861978,236,236,236,236,485
|
|
20230906,145800,47747518,238,238,238,238,0
|
|
20230906,145700,47747518,238,238,238,238,0
|
|
20230906,145600,47747518,238,238,238,238,0
|
|
20230906,145500,47747518,238,238,238,238,0
|
|
20230906,145400,47747518,238,238,238,238,0
|
|
20230906,145300,47747518,238,236,238,236,2638
|
|
20230906,145200,47123703,237,237,237,237,0
|
|
20230906,145100,47123703,237,237,237,237,1
|
|
20230906,145000,47123466,237,237,237,237,0
|
|
20230906,144900,47123466,237,237,237,237,0
|
|
20230906,144800,47123466,237,237,237,237,5
|
|
20230906,144700,47122281,236,236,236,236,0
|
|
20230906,144600,47122281,236,236,236,236,2883
|
|
20230906,144500,46441893,238,238,238,238,0
|
|
20230906,144400,46441893,238,238,238,238,0
|
|
20230906,144300,46441893,238,238,238,238,0
|
|
20230906,144200,46441893,238,238,238,238,0
|
|
20230906,144100,46441893,238,238,238,238,0
|
|
20230906,144000,46441893,238,238,238,238,1
|
|
20230906,143900,46441655,238,238,238,238,0
|
|
20230906,143800,46441655,238,238,238,238,467
|
|
20230906,143700,46330509,238,238,238,238,0
|
|
20230906,143600,46330509,238,238,238,238,0
|
|
20230906,143500,46330509,238,238,238,238,0
|
|
20230906,143400,46330509,238,238,238,238,0
|
|
20230906,143300,46330509,238,238,238,238,1
|
|
20230906,143200,46330271,238,238,238,238,0
|
|
20230906,143100,46330271,238,238,238,238,0
|
|
20230906,143000,46330271,238,238,238,238,0
|
|
20230906,142900,46330271,238,238,238,238,536
|
|
20230906,142800,46202703,238,238,238,238,0
|
|
20230906,142700,46202703,238,238,238,238,23
|
|
20230906,142600,46197229,238,238,238,238,0
|
|
20230906,142500,46197229,238,238,238,238,21410
|
|
20230906,142400,41101649,236,236,236,236,0
|
|
20230906,142300,41101649,236,236,236,236,556
|
|
20230906,142200,40970433,238,238,238,238,0
|
|
20230906,142100,40970433,238,236,238,235,5990
|
|
20230906,142000,39556600,237,237,237,237,9
|
|
20230906,141900,39554467,237,237,237,237,627
|
|
20230906,141800,39405868,237,237,237,237,0
|
|
20230906,141700,39405868,237,237,237,237,0
|
|
20230906,141600,39405868,237,237,237,237,0
|
|
20230906,141500,39405868,237,237,237,237,0
|
|
20230906,141400,39405868,237,237,237,237,0
|
|
20230906,141300,39405868,237,237,237,237,0
|
|
20230906,141200,39405868,237,237,237,237,0
|
|
20230906,141100,39405868,237,237,237,237,0
|
|
20230906,141000,39405868,237,237,237,237,29
|
|
20230906,140900,39398995,237,236,237,236,60
|
|
20230906,140800,39384823,236,236,236,236,110
|
|
20230906,140700,39358863,236,236,236,236,382
|
|
20230906,140600,39268711,236,236,236,236,547
|
|
20230906,140500,39139619,236,236,236,236,213
|
|
20230906,140400,39089351,235,236,236,235,310
|
|
20230906,140300,39016500,235,235,235,235,0
|
|
20230906,140200,39016500,235,235,235,235,1
|
|
20230906,140100,39016265,238,238,238,238,0
|
|
20230906,140000,39016265,238,236,238,235,6122
|
|
20230906,135900,37571505,238,238,238,238,0
|
|
20230906,135800,37571505,238,238,238,238,0
|
|
20230906,135700,37571505,238,238,238,238,0
|
|
20230906,135600,37571505,238,238,238,238,0
|
|
20230906,135500,37571505,238,238,238,238,0
|
|
20230906,135400,37571505,238,238,238,238,0
|
|
20230906,135300,37571505,238,238,238,238,0
|
|
20230906,135200,37571505,238,238,238,238,0
|
|
20230906,135100,37571505,238,236,238,236,5391
|
|
20230906,135000,36296493,237,236,237,236,4461
|
|
20230906,134900,35242236,238,237,238,236,15282
|
|
20230906,134800,31622510,238,238,238,238,4
|
|
20230906,134700,31621558,238,238,238,238,0
|
|
20230906,134600,31621558,238,238,238,238,5
|
|
20230906,134500,31620368,237,237,237,237,0
|
|
20230906,134400,31620368,237,237,237,237,0
|
|
20230906,134300,31620368,237,237,237,237,0
|
|
20230906,134200,31620368,237,237,237,237,0
|
|
20230906,134100,31620368,237,237,237,237,0
|
|
20230906,134000,31620368,237,237,237,237,0
|
|
20230906,133900,31620368,237,237,237,237,0
|
|
20230906,133800,31620368,237,237,237,237,0
|
|
20230906,133700,31620368,237,237,237,237,0
|
|
20230906,133600,31620368,237,237,237,237,0
|
|
20230906,133500,31620368,237,237,237,237,10
|
|
20230906,133400,31617998,237,237,237,237,0
|
|
20230906,133300,31617998,237,237,237,237,0
|
|
20230906,133200,31617998,237,237,237,237,18
|
|
20230906,133100,31613732,236,236,236,236,0
|
|
20230906,133000,31613732,236,236,236,236,5
|
|
20230906,132900,31612552,236,236,236,236,0
|
|
20230906,132800,31612552,236,236,236,236,0
|
|
20230906,132700,31612552,236,236,236,236,0
|
|
20230906,132600,31612552,236,236,236,236,0
|
|
20230906,132500,31612552,236,236,236,236,0
|
|
20230906,132400,31612552,236,236,236,236,927
|
|
20230906,132300,31393780,236,236,236,236,0
|
|
20230906,132200,31393780,236,236,236,236,2274
|
|
20230906,132100,30857116,236,236,236,236,0
|
|
20230906,132000,30857116,236,236,236,236,0
|
|
20230906,131900,30857116,236,237,237,236,3278
|
|
20230906,131800,30083352,237,237,237,237,0
|
|
20230906,131700,30083352,237,237,237,237,30
|
|
20230906,131600,30076242,237,237,237,237,0
|
|
20230906,131500,30076242,237,237,237,237,0
|
|
20230906,131400,30076242,237,237,237,237,0
|
|
20230906,131300,30076242,237,237,237,237,0
|
|
20230906,131200,30076242,237,237,237,237,0
|
|
20230906,131100,30076242,237,237,237,237,0
|
|
20230906,131000,30076242,237,237,237,237,0
|
|
20230906,130900,30076242,237,237,237,237,0
|
|
20230906,130800,30076242,237,237,237,237,0
|
|
20230906,130700,30076242,237,237,237,237,20
|
|
20230906,130600,30071502,237,237,237,237,0
|
|
20230906,130500,30071502,237,237,237,237,0
|
|
20230906,130400,30071502,237,237,237,237,0
|
|
20230906,130300,30071502,237,237,237,237,150
|
|
20230906,130200,30035952,238,238,238,238,1
|
|
20230906,130100,30035714,237,237,237,237,7
|
|
20230906,130000,30034055,238,238,238,238,0
|
|
20230906,125900,30034055,238,238,238,238,0
|
|
20230906,125800,30034055,238,238,238,238,0
|
|
20230906,125700,30034055,238,238,238,238,0
|
|
20230906,125600,30034055,238,238,238,238,10000
|
|
20230906,125500,27654055,238,238,238,238,0
|
|
20230906,125400,27654055,238,238,238,238,6
|
|
20230906,125300,27652627,238,238,238,238,0
|
|
20230906,125200,27652627,238,238,238,238,0
|
|
20230906,125100,27652627,238,238,238,238,0
|
|
20230906,125000,27652627,238,238,238,238,5
|
|
20230906,124900,27651437,238,238,238,238,0
|
|
20230906,124800,27651437,238,238,238,238,2
|
|
20230906,124700,27650961,238,237,238,237,3033
|
|
20230906,124600,26932139,237,237,237,237,12
|
|
20230906,124500,26929295,237,237,237,237,2
|
|
20230906,124400,26928821,236,236,236,236,0
|
|
20230906,124300,26928821,236,236,236,236,0
|
|
20230906,124200,26928821,236,236,236,236,0
|
|
20230906,124100,26928821,236,236,236,236,1
|
|
20230906,124000,26928585,237,237,237,237,0
|
|
20230906,123900,26928585,237,237,237,237,0
|
|
20230906,123800,26928585,237,237,237,237,0
|
|
20230906,123700,26928585,237,237,237,237,0
|
|
20230906,123600,26928585,237,237,237,237,437
|
|
20230906,123500,26825016,237,237,237,237,5
|
|
20230906,123400,26823831,237,237,237,237,500
|
|
20230906,123300,26705331,237,237,237,237,0
|
|
20230906,123200,26705331,237,237,237,237,0
|
|
20230906,123100,26705331,237,237,237,237,0
|
|
20230906,123000,26705331,237,237,237,237,1
|
|
20230906,122900,26705094,237,237,237,237,10
|
|
20230906,122800,26702724,237,237,237,237,0
|
|
20230906,122700,26702724,237,237,237,237,571
|
|
20230906,122600,26567397,237,237,237,237,10
|
|
20230906,122500,26565027,236,236,236,236,0
|
|
20230906,122400,26565027,236,236,236,236,1
|
|
20230906,122300,26564791,236,236,236,236,0
|
|
20230906,122200,26564791,236,236,236,236,428
|
|
20230906,122100,26463783,237,237,237,237,0
|
|
20230906,122000,26463783,237,237,237,237,0
|
|
20230906,121900,26463783,237,237,237,237,0
|
|
20230906,121800,26463783,237,237,237,237,0
|
|
20230906,121700,26463783,237,237,237,237,0
|
|
20230906,121600,26463783,237,237,237,237,0
|
|
20230906,121500,26463783,237,237,237,237,1010
|
|
20230906,121400,26224413,237,237,237,237,0
|
|
20230906,121300,26224413,237,237,237,237,510
|
|
20230906,121200,26103543,237,237,237,237,490
|
|
20230906,121100,25987413,237,237,237,237,0
|
|
20230906,121000,25987413,237,237,237,236,501
|
|
20230906,120900,25868876,237,237,237,237,184
|
|
20230906,120800,25825268,238,238,238,238,0
|
|
20230906,120700,25825268,238,238,238,238,2
|
|
20230906,120600,25824792,237,237,237,237,0
|
|
20230906,120500,25824792,237,237,237,237,0
|
|
20230906,120400,25824792,237,237,237,237,0
|
|
20230906,120300,25824792,237,237,237,237,0
|
|
20230906,120200,25824792,237,237,237,237,0
|
|
20230906,120100,25824792,237,237,237,237,0
|
|
20230906,120000,25824792,237,237,237,237,0
|
|
20230906,115900,25824792,237,237,237,237,0
|
|
20230906,115800,25824792,237,237,237,237,0
|
|
20230906,115700,25824792,237,237,237,237,0
|
|
20230906,115600,25824792,237,237,237,237,0
|
|
20230906,115500,25824792,237,237,237,237,19
|
|
20230906,115400,25820289,238,238,238,238,19
|
|
20230906,115300,25815767,238,238,238,238,124
|
|
20230906,115200,25786255,238,238,238,238,0
|
|
20230906,115100,25786255,238,238,238,238,10
|
|
20230906,115000,25783875,238,238,238,238,0
|
|
20230906,114900,25783875,238,238,238,238,0
|
|
20230906,114800,25783875,238,238,238,238,3
|
|
20230906,114700,25783161,238,237,238,237,2142
|
|
20230906,114600,25273507,238,238,238,238,0
|
|
20230906,114500,25273507,238,238,238,238,100
|
|
20230906,114400,25249707,238,238,238,238,0
|
|
20230906,114300,25249707,238,238,238,238,0
|
|
20230906,114200,25249707,238,238,238,238,1
|
|
20230906,114100,25249469,238,238,238,238,0
|
|
20230906,114000,25249469,238,238,238,238,0
|
|
20230906,113900,25249469,238,238,238,238,0
|
|
20230906,113800,25249469,238,238,238,238,0
|
|
20230906,113700,25249469,238,238,238,238,0
|
|
20230906,113600,25249469,238,238,238,238,150
|
|
20230906,113500,25213769,238,238,238,238,0
|
|
20230906,113400,25213769,238,238,238,238,0
|
|
20230906,113300,25213769,238,238,238,238,0
|
|
20230906,113200,25213769,238,238,238,238,0
|
|
20230906,113100,25213769,238,238,238,238,0
|
|
20230906,113000,25213769,238,238,238,238,0
|
|
20230906,112900,25213769,238,238,238,238,0
|
|
20230906,112800,25213769,238,238,238,238,0
|
|
20230906,112700,25213769,238,238,238,238,0
|
|
20230906,112600,25213769,238,238,238,238,2
|
|
20230906,112500,25213293,238,238,238,238,0
|
|
20230906,112400,25213293,238,238,238,238,0
|
|
20230906,112300,25213293,238,238,238,238,4
|
|
20230906,112200,25212341,237,237,237,237,0
|
|
20230906,112100,25212341,237,237,237,237,0
|
|
20230906,112000,25212341,237,237,237,237,0
|
|
20230906,111900,25212341,237,237,237,237,0
|
|
20230906,111800,25212341,237,237,237,237,0
|
|
20230906,111700,25212341,237,237,237,237,0
|
|
20230906,111600,25212341,237,237,237,237,0
|
|
20230906,111500,25212341,237,237,237,237,5846
|
|
20230906,111400,23826839,237,237,237,237,2680
|
|
20230906,111300,23191679,237,237,237,237,2100
|
|
20230906,111200,22693979,237,237,237,237,0
|
|
20230906,111100,22693979,237,237,237,237,0
|
|
20230906,111000,22693979,237,237,237,237,0
|
|
20230906,110900,22693979,237,237,237,237,0
|
|
20230906,110800,22693979,237,237,237,237,2000
|
|
20230906,110700,22219979,238,238,238,238,0
|
|
20230906,110600,22219979,238,237,238,237,1174
|
|
20230906,110500,21941731,237,238,238,237,301
|
|
20230906,110400,21870393,238,238,238,238,0
|
|
20230906,110300,21870393,238,238,238,238,201
|
|
20230906,110200,21822555,238,238,238,238,0
|
|
20230906,110100,21822555,238,238,238,238,149
|
|
20230906,110000,21787093,237,237,237,237,0
|
|
20230906,105900,21787093,237,237,237,237,4778
|
|
20230906,105800,20654707,237,237,237,237,0
|
|
20230906,105700,20654707,237,237,237,237,0
|
|
20230906,105600,20654707,237,237,237,237,0
|
|
20230906,105500,20654707,237,237,237,237,0
|
|
20230906,105400,20654707,237,237,237,237,0
|
|
20230906,105300,20654707,237,237,237,237,0
|
|
20230906,105200,20654707,237,237,237,237,0
|
|
20230906,105100,20654707,237,237,237,237,53
|
|
20230906,105000,20642146,237,237,237,237,0
|
|
20230906,104900,20642146,237,237,237,237,0
|
|
20230906,104800,20642146,237,237,237,237,0
|
|
20230906,104700,20642146,237,237,237,237,0
|
|
20230906,104600,20642146,237,237,237,237,26
|
|
20230906,104500,20635984,238,238,238,238,5
|
|
20230906,104400,20634794,238,238,238,238,0
|
|
20230906,104300,20634794,238,238,238,238,0
|
|
20230906,104200,20634794,238,238,238,238,0
|
|
20230906,104100,20634794,238,238,238,238,0
|
|
20230906,104000,20634794,238,238,238,238,0
|
|
20230906,103900,20634794,238,238,238,238,0
|
|
20230906,103800,20634794,238,238,238,238,0
|
|
20230906,103700,20634794,238,238,238,238,2
|
|
20230906,103600,20634318,239,239,239,239,0
|
|
20230906,103500,20634318,239,239,239,239,1
|
|
20230906,103400,20634079,238,238,238,238,0
|
|
20230906,103300,20634079,238,238,238,238,0
|
|
20230906,103200,20634079,238,238,238,238,6723
|
|
20230906,103100,19034005,238,238,238,238,9
|
|
20230906,103000,19031863,238,238,238,238,1
|
|
20230906,102900,19031625,238,238,238,238,0
|
|
20230906,102800,19031625,238,238,238,238,4
|
|
20230906,102700,19030673,238,238,238,238,0
|
|
20230906,102600,19030673,238,238,238,238,14
|
|
20230906,102500,19027341,238,238,238,238,0
|
|
20230906,102400,19027341,238,238,238,238,0
|
|
20230906,102300,19027341,238,238,238,238,50
|
|
20230906,102200,19015441,238,238,238,238,100
|
|
20230906,102100,18991641,238,238,238,238,250
|
|
20230906,102000,18932141,238,238,238,238,0
|
|
20230906,101900,18932141,238,238,238,238,3
|
|
20230906,101800,18931427,238,238,238,238,0
|
|
20230906,101700,18931427,238,238,238,238,10
|
|
20230906,101600,18929047,238,238,238,238,0
|
|
20230906,101500,18929047,238,238,238,238,0
|
|
20230906,101400,18929047,238,238,238,238,0
|
|
20230906,101300,18929047,238,238,238,238,10206
|
|
20230906,101200,16500019,238,238,238,238,5
|
|
20230906,101100,16498829,237,237,237,237,0
|
|
20230906,101000,16498829,237,237,237,237,1000
|
|
20230906,100900,16261829,237,237,237,237,0
|
|
20230906,100800,16261829,237,237,237,237,1438
|
|
20230906,100700,15921023,238,238,238,238,1
|
|
20230906,100600,15920785,238,238,238,238,0
|
|
20230906,100500,15920785,238,238,238,238,308
|
|
20230906,100400,15847481,238,238,238,238,1
|
|
20230906,100300,15847243,238,238,238,238,1958
|
|
20230906,100200,15381239,238,238,238,238,0
|
|
20230906,100100,15381239,238,238,238,238,0
|
|
20230906,100000,15381239,238,238,238,238,0
|
|
20230906,095900,15381239,238,238,238,238,0
|
|
20230906,095800,15381239,238,238,238,238,2169
|
|
20230906,095700,14865017,238,238,238,238,0
|
|
20230906,095600,14865017,238,238,238,238,0
|
|
20230906,095500,14865017,238,238,238,238,0
|
|
20230906,095400,14865017,238,238,238,238,187
|
|
20230906,095300,14820511,237,237,237,237,800
|
|
20230906,095200,14630911,237,237,237,237,5000
|
|
20230906,095100,13445911,238,237,238,237,1072
|
|
20230906,095000,13190847,238,238,238,238,0
|
|
20230906,094900,13190847,238,238,238,238,1000
|
|
20230906,094800,12952847,239,239,239,239,2814
|
|
20230906,094700,12280301,239,239,239,239,0
|
|
20230906,094600,12280301,239,239,239,239,0
|
|
20230906,094500,12280301,239,239,239,239,58
|
|
20230906,094400,12266439,239,239,239,239,17
|
|
20230906,094300,12262376,239,239,239,239,0
|
|
20230906,094200,12262376,239,239,239,239,0
|
|
20230906,094100,12262376,239,239,239,239,0
|
|
20230906,094000,12262376,239,239,239,239,6000
|
|
20230906,093900,10828376,239,239,239,239,0
|
|
20230906,093800,10828376,239,239,239,239,9001
|
|
20230906,093700,8677137,239,239,239,239,5
|
|
20230906,093600,8675942,239,239,239,239,1
|
|
20230906,093500,8675703,239,239,239,239,26
|
|
20230906,093400,8669489,239,239,239,239,4
|
|
20230906,093300,8668533,239,239,239,239,512
|
|
20230906,093200,8546165,239,239,239,239,4
|
|
20230906,093100,8545209,239,239,239,239,1
|
|
20230906,093000,8544970,239,239,239,239,5
|
|
20230906,092900,8543775,238,238,238,238,0
|
|
20230906,092800,8543775,238,238,238,238,0
|
|
20230906,092700,8543775,238,238,238,238,0
|
|
20230906,092600,8543775,238,238,238,238,22
|
|
20230906,092500,8538539,237,237,237,237,0
|
|
20230906,092400,8538539,237,237,237,237,0
|
|
20230906,092300,8538539,237,237,237,237,600
|
|
20230906,092200,8396339,237,237,237,237,0
|
|
20230906,092100,8396339,237,237,237,237,0
|
|
20230906,092000,8396339,237,237,237,237,1
|
|
20230906,091900,8396102,237,238,238,237,2255
|
|
20230906,091800,7861412,237,237,237,237,0
|
|
20230906,091700,7861412,237,237,237,237,28
|
|
20230906,091600,7854776,237,238,238,237,1023
|
|
20230906,091500,7612225,237,239,239,237,3528
|
|
20230906,091400,6775369,238,239,239,238,2264
|
|
20230906,091300,6236277,239,239,239,239,4184
|
|
20230906,091200,5236301,239,239,239,239,224
|
|
20230906,091100,5182765,239,239,239,239,1
|
|
20230906,091000,5182526,238,238,238,238,2425
|
|
20230906,090900,4605376,238,238,238,238,0
|
|
20230906,090800,4605376,238,238,238,238,0
|
|
20230906,090700,4605376,238,238,238,238,1
|
|
20230906,090600,4605138,236,238,238,236,110
|
|
20230906,090500,4578978,238,239,239,236,5292
|
|
20230906,090400,3327391,239,239,239,239,0
|
|
20230906,090300,3327391,239,239,239,239,0
|
|
20230906,090200,3327391,239,239,239,239,121
|
|
20230906,090100,3298472,238,238,238,238,0
|
|
20230906,090000,3298472,238,238,239,238,13859
|