644 lines
28 KiB
CSV
644 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194100,120182896,561,561,561,561,4770
|
|
20230907,194000,120182896,561,561,561,561,0
|
|
20230907,193900,120182896,561,561,561,561,0
|
|
20230907,193800,120182896,561,561,561,561,0
|
|
20230907,193700,120182896,561,561,561,561,0
|
|
20230907,193600,120182896,561,561,561,561,0
|
|
20230907,193500,120182896,561,561,561,561,0
|
|
20230907,193400,120182896,561,561,561,561,0
|
|
20230907,193300,120182896,561,561,561,561,0
|
|
20230907,193200,120182896,561,561,561,561,0
|
|
20230907,193100,120182896,561,561,561,561,0
|
|
20230907,193000,120182896,561,561,561,561,0
|
|
20230907,192900,120182896,561,561,561,561,0
|
|
20230907,192800,120182896,561,561,561,561,0
|
|
20230907,192700,120182896,561,561,561,561,0
|
|
20230907,192600,120182896,561,561,561,561,0
|
|
20230907,192500,120182896,561,561,561,561,0
|
|
20230907,192400,120182896,561,561,561,561,0
|
|
20230907,192300,120182896,561,561,561,561,0
|
|
20230907,192200,120182896,561,561,561,561,0
|
|
20230907,192100,120182896,561,561,561,561,0
|
|
20230907,192000,120182896,561,561,561,561,0
|
|
20230907,191900,120182896,561,561,561,561,0
|
|
20230907,191800,120182896,561,561,561,561,0
|
|
20230907,191700,120182896,561,561,561,561,0
|
|
20230907,191600,120182896,561,561,561,561,0
|
|
20230907,191500,120182896,561,561,561,561,0
|
|
20230907,191400,120182896,561,561,561,561,0
|
|
20230907,191300,120182896,561,561,561,561,0
|
|
20230907,191200,120182896,561,561,561,561,0
|
|
20230907,191100,120182896,561,561,561,561,4770
|
|
20230907,191000,120182896,561,561,561,561,0
|
|
20230907,190900,120182896,561,561,561,561,0
|
|
20230907,190800,120182896,561,561,561,561,0
|
|
20230907,190700,120182896,561,561,561,561,0
|
|
20230907,190600,120182896,561,561,561,561,0
|
|
20230907,190500,120182896,561,561,561,561,0
|
|
20230907,190400,120182896,561,561,561,561,0
|
|
20230907,190300,120182896,561,561,561,561,0
|
|
20230907,190200,120182896,561,561,561,561,0
|
|
20230907,190100,120182896,561,561,561,561,0
|
|
20230907,190000,120182896,561,561,561,561,0
|
|
20230907,185900,120182896,561,561,561,561,0
|
|
20230907,185800,120182896,561,561,561,561,0
|
|
20230907,185700,120182896,561,561,561,561,0
|
|
20230907,185600,120182896,561,561,561,561,0
|
|
20230907,185500,120182896,561,561,561,561,0
|
|
20230907,185400,120182896,561,561,561,561,0
|
|
20230907,185300,120182896,561,561,561,561,0
|
|
20230907,185200,120182896,561,561,561,561,0
|
|
20230907,185100,120182896,561,561,561,561,0
|
|
20230907,185000,120182896,561,561,561,561,0
|
|
20230907,184900,120182896,561,561,561,561,0
|
|
20230907,184800,120182896,561,561,561,561,0
|
|
20230907,184700,120182896,561,561,561,561,0
|
|
20230907,184600,120182896,561,561,561,561,0
|
|
20230907,184500,120182896,561,561,561,561,0
|
|
20230907,184400,120182896,561,561,561,561,0
|
|
20230907,184300,120182896,561,561,561,561,0
|
|
20230907,184200,120182896,561,561,561,561,0
|
|
20230907,184100,120182896,561,561,561,561,4770
|
|
20230907,184000,120182896,561,561,561,561,0
|
|
20230907,183900,120182896,561,561,561,561,0
|
|
20230907,183800,120182896,561,561,561,561,0
|
|
20230907,183700,120182896,561,561,561,561,0
|
|
20230907,183600,120182896,561,561,561,561,0
|
|
20230907,183500,120182896,561,561,561,561,0
|
|
20230907,183400,120182896,561,561,561,561,0
|
|
20230907,183300,120182896,561,561,561,561,0
|
|
20230907,183200,120182896,561,561,561,561,0
|
|
20230907,183100,120182896,561,561,561,561,0
|
|
20230907,183000,120182896,561,561,561,561,0
|
|
20230907,182900,120182896,561,561,561,561,0
|
|
20230907,182800,120182896,561,561,561,561,0
|
|
20230907,182700,120182896,561,561,561,561,0
|
|
20230907,182600,120182896,561,561,561,561,0
|
|
20230907,182500,120182896,561,561,561,561,0
|
|
20230907,182400,120182896,561,561,561,561,0
|
|
20230907,182300,120182896,561,561,561,561,0
|
|
20230907,182200,120182896,561,561,561,561,0
|
|
20230907,182100,120182896,561,561,561,561,0
|
|
20230907,182000,120182896,561,561,561,561,0
|
|
20230907,181900,120182896,561,561,561,561,0
|
|
20230907,181800,120182896,561,561,561,561,0
|
|
20230907,181700,120182896,561,561,561,561,0
|
|
20230907,181600,120182896,561,561,561,561,0
|
|
20230907,181500,120182896,561,561,561,561,0
|
|
20230907,181400,120182896,561,561,561,561,0
|
|
20230907,181300,120182896,561,561,561,561,0
|
|
20230907,181200,120182896,561,561,561,561,0
|
|
20230907,181100,120182896,561,561,561,561,4770
|
|
20230907,181000,120182896,561,561,561,561,0
|
|
20230907,180900,120182896,561,561,561,561,0
|
|
20230907,180800,120182896,561,561,561,561,0
|
|
20230907,180700,120182896,561,561,561,561,0
|
|
20230907,180600,120182896,561,561,561,561,0
|
|
20230907,180500,120182896,561,561,561,561,0
|
|
20230907,180400,120182896,561,561,561,561,0
|
|
20230907,180300,120182896,561,561,561,561,0
|
|
20230907,180200,120182896,561,561,561,561,0
|
|
20230907,180100,120182896,561,561,561,561,0
|
|
20230907,180000,120182896,561,561,561,561,0
|
|
20230907,175900,120182896,561,561,561,561,0
|
|
20230907,175800,120182896,561,561,561,561,0
|
|
20230907,175700,120182896,561,561,561,561,0
|
|
20230907,175600,120182896,561,561,561,561,0
|
|
20230907,175500,120182896,561,561,561,561,0
|
|
20230907,175400,120182896,561,561,561,561,0
|
|
20230907,175300,120182896,561,561,561,561,0
|
|
20230907,175200,120182896,561,561,561,561,0
|
|
20230907,175100,120182896,561,561,561,561,0
|
|
20230907,175000,120182896,561,561,561,561,0
|
|
20230907,174900,120182896,561,561,561,561,0
|
|
20230907,174800,120182896,561,561,561,561,0
|
|
20230907,174700,120182896,561,561,561,561,0
|
|
20230907,174600,120182896,561,561,561,561,0
|
|
20230907,174500,120182896,561,561,561,561,0
|
|
20230907,174400,120182896,561,561,561,561,0
|
|
20230907,174300,120182896,561,561,561,561,0
|
|
20230907,174200,120182896,561,561,561,561,0
|
|
20230907,174100,120182896,561,561,561,561,4770
|
|
20230907,174000,120182896,561,561,561,561,0
|
|
20230907,173900,120182896,561,561,561,561,0
|
|
20230907,173800,120182896,561,561,561,561,0
|
|
20230907,173700,120182896,561,561,561,561,0
|
|
20230907,173600,120182896,561,561,561,561,0
|
|
20230907,173500,120182896,561,561,561,561,0
|
|
20230907,173400,120182896,561,561,561,561,0
|
|
20230907,173300,120182896,561,561,561,561,0
|
|
20230907,173200,120182896,561,561,561,561,0
|
|
20230907,173100,120182896,561,561,561,561,0
|
|
20230907,173000,120182896,561,561,561,561,0
|
|
20230907,172900,120182896,561,561,561,561,0
|
|
20230907,172800,120182896,561,561,561,561,0
|
|
20230907,172700,120182896,561,561,561,561,0
|
|
20230907,172600,120182896,561,561,561,561,0
|
|
20230907,172500,120182896,561,561,561,561,0
|
|
20230907,172400,120182896,561,561,561,561,0
|
|
20230907,172300,120182896,561,561,561,561,0
|
|
20230907,172200,120182896,561,561,561,561,0
|
|
20230907,172100,120182896,561,561,561,561,0
|
|
20230907,172000,120182896,561,561,561,561,0
|
|
20230907,171900,120182896,561,561,561,561,0
|
|
20230907,171800,120182896,561,561,561,561,0
|
|
20230907,171700,120182896,561,561,561,561,0
|
|
20230907,171600,120182896,561,561,561,561,0
|
|
20230907,171500,120182896,561,561,561,561,0
|
|
20230907,171400,120182896,561,561,561,561,0
|
|
20230907,171300,120182896,561,561,561,561,0
|
|
20230907,171200,120182896,561,561,561,561,0
|
|
20230907,171100,120182896,561,561,561,561,4770
|
|
20230907,171000,120182896,561,561,561,561,0
|
|
20230907,170900,120182896,561,561,561,561,0
|
|
20230907,170800,120182896,561,561,561,561,0
|
|
20230907,170700,120182896,561,561,561,561,0
|
|
20230907,170600,120182896,561,561,561,561,0
|
|
20230907,170500,120182896,561,561,561,561,0
|
|
20230907,170400,120182896,561,561,561,561,0
|
|
20230907,170300,120182896,561,561,561,561,0
|
|
20230907,170200,120182896,561,561,561,561,0
|
|
20230907,170100,120182896,561,561,561,561,0
|
|
20230907,170000,120182896,561,561,561,561,0
|
|
20230907,165900,120182896,561,561,561,561,0
|
|
20230907,165800,120182896,561,561,561,561,0
|
|
20230907,165700,120182896,561,561,561,561,0
|
|
20230907,165600,120182896,561,561,561,561,0
|
|
20230907,165500,120182896,561,561,561,561,0
|
|
20230907,165400,120182896,561,561,561,561,0
|
|
20230907,165300,120182896,561,561,561,561,0
|
|
20230907,165200,120182896,561,561,561,561,0
|
|
20230907,165100,120182896,561,561,561,561,0
|
|
20230907,165000,120182896,561,561,561,561,0
|
|
20230907,164900,120182896,561,561,561,561,0
|
|
20230907,164800,120182896,561,561,561,561,0
|
|
20230907,164700,120182896,561,561,561,561,0
|
|
20230907,164600,120182896,561,561,561,561,0
|
|
20230907,164500,120182896,561,561,561,561,0
|
|
20230907,164400,120182896,561,561,561,561,0
|
|
20230907,164300,120182896,561,561,561,561,0
|
|
20230907,164200,120182896,561,561,561,561,0
|
|
20230907,164100,120182896,561,561,561,561,4770
|
|
20230907,164000,120182896,561,561,561,561,0
|
|
20230907,163900,120182896,561,561,561,561,0
|
|
20230907,163800,120182896,561,561,561,561,0
|
|
20230907,163700,120182896,561,561,561,561,0
|
|
20230907,163600,120182896,561,561,561,561,0
|
|
20230907,163500,120182896,561,561,561,561,0
|
|
20230907,163400,120182896,561,561,561,561,0
|
|
20230907,163300,120182896,561,561,561,561,0
|
|
20230907,163200,120182896,561,561,561,561,0
|
|
20230907,163100,120182896,561,561,561,561,0
|
|
20230907,163000,120182896,561,561,561,561,0
|
|
20230907,162900,120182896,561,561,561,561,0
|
|
20230907,162800,120182896,561,561,561,561,0
|
|
20230907,162700,120182896,561,561,561,561,0
|
|
20230907,162600,120182896,561,561,561,561,0
|
|
20230907,162500,120182896,561,561,561,561,0
|
|
20230907,162400,120182896,561,561,561,561,0
|
|
20230907,162300,120182896,561,561,561,561,0
|
|
20230907,162200,120182896,561,561,561,561,0
|
|
20230907,162100,120182896,561,561,561,561,0
|
|
20230907,162000,120182896,561,561,561,561,0
|
|
20230907,161900,120182896,561,561,561,561,0
|
|
20230907,161800,120182896,561,561,561,561,0
|
|
20230907,161700,120182896,561,561,561,561,0
|
|
20230907,161600,120182896,561,561,561,561,0
|
|
20230907,161500,120182896,561,561,561,561,0
|
|
20230907,161400,120182896,561,561,561,561,0
|
|
20230907,161300,120182896,561,561,561,561,0
|
|
20230907,161200,120182896,561,561,561,561,0
|
|
20230907,161100,120182896,561,561,561,561,4770
|
|
20230907,161000,120182896,561,561,561,561,0
|
|
20230907,160900,120182896,561,561,561,561,0
|
|
20230907,160800,120182896,561,561,561,561,0
|
|
20230907,160700,120182896,561,561,561,561,0
|
|
20230907,160600,120182896,561,561,561,561,0
|
|
20230907,160500,120182896,561,561,561,561,0
|
|
20230907,160400,120182896,561,561,561,561,0
|
|
20230907,160300,120182896,561,561,561,561,0
|
|
20230907,160200,120182896,561,561,561,561,0
|
|
20230907,160100,120182896,561,561,561,561,0
|
|
20230907,160000,120182896,561,561,561,561,0
|
|
20230907,155900,120182896,561,561,561,561,0
|
|
20230907,155800,120182896,561,561,561,561,0
|
|
20230907,155700,120182896,561,561,561,561,0
|
|
20230907,155600,120182896,561,561,561,561,0
|
|
20230907,155500,120182896,561,561,561,561,0
|
|
20230907,155400,120182896,561,561,561,561,0
|
|
20230907,155300,120182896,561,561,561,561,0
|
|
20230907,155200,120182896,561,561,561,561,0
|
|
20230907,155100,120182896,561,561,561,561,0
|
|
20230907,155000,120182896,561,561,561,561,0
|
|
20230907,154900,120182896,561,561,561,561,0
|
|
20230907,154800,120182896,561,561,561,561,0
|
|
20230907,154700,120182896,561,561,561,561,0
|
|
20230907,154600,120182896,561,561,561,561,0
|
|
20230907,154500,120182896,561,561,561,561,0
|
|
20230907,154400,120182896,561,561,561,561,0
|
|
20230907,154300,120182896,561,561,561,561,0
|
|
20230907,154200,120182896,561,561,561,561,0
|
|
20230907,154100,120182896,561,561,561,561,4770
|
|
20230907,154000,120182896,561,561,561,561,0
|
|
20230907,153900,120182896,561,561,561,561,0
|
|
20230907,153800,120182896,561,561,561,561,0
|
|
20230907,153700,120182896,561,561,561,561,0
|
|
20230907,153600,120182896,561,561,561,561,0
|
|
20230907,153500,120182896,561,561,561,561,0
|
|
20230907,153400,120182896,561,561,561,561,0
|
|
20230907,153300,120182896,561,561,561,561,0
|
|
20230907,153200,120182896,561,561,561,561,0
|
|
20230907,153100,120182896,561,561,561,561,0
|
|
20230907,153000,120182896,561,561,561,561,4770
|
|
20230907,152900,117506926,563,563,563,563,0
|
|
20230907,152800,117506926,563,563,563,563,0
|
|
20230907,152700,117506926,563,563,563,563,0
|
|
20230907,152600,117506926,563,563,563,563,0
|
|
20230907,152500,117506926,563,563,563,563,0
|
|
20230907,152400,117506926,563,563,563,563,0
|
|
20230907,152300,117506926,563,563,563,563,0
|
|
20230907,152200,117506926,563,563,563,563,0
|
|
20230907,152100,117506926,563,563,563,563,0
|
|
20230907,152000,117506926,563,563,563,563,0
|
|
20230907,151900,117506926,563,562,563,562,1019
|
|
20230907,151800,116934237,563,562,563,562,14
|
|
20230907,151700,116926368,563,563,563,563,0
|
|
20230907,151600,116926368,563,561,563,561,32
|
|
20230907,151500,116908408,563,563,563,563,0
|
|
20230907,151400,116908408,563,563,563,563,3
|
|
20230907,151300,116906719,562,563,563,562,1735
|
|
20230907,151200,115931449,563,562,563,562,3333
|
|
20230907,151100,114055174,562,561,562,561,2008
|
|
20230907,151000,112928678,563,563,563,563,51
|
|
20230907,150900,112899965,563,563,563,563,0
|
|
20230907,150800,112899965,563,562,563,561,2432
|
|
20230907,150700,111533721,562,562,562,562,1
|
|
20230907,150600,111533159,562,562,562,562,106
|
|
20230907,150500,111473587,563,562,563,562,88
|
|
20230907,150400,111424130,562,562,562,562,100
|
|
20230907,150300,111367930,563,563,563,563,0
|
|
20230907,150200,111367930,563,563,563,563,0
|
|
20230907,150100,111367930,563,563,563,563,2
|
|
20230907,150000,111366804,563,563,563,563,30
|
|
20230907,145900,111349914,560,563,563,560,2
|
|
20230907,145800,111348791,563,563,563,560,2232
|
|
20230907,145700,110098862,563,563,563,563,275
|
|
20230907,145600,109944037,563,563,563,563,2
|
|
20230907,145500,109942911,563,563,563,563,3
|
|
20230907,145400,109941222,560,560,560,560,32
|
|
20230907,145300,109923302,563,563,563,563,0
|
|
20230907,145200,109923302,563,563,563,563,0
|
|
20230907,145100,109923302,563,562,563,562,24
|
|
20230907,145000,109909812,562,562,562,562,1
|
|
20230907,144900,109909250,560,560,560,560,0
|
|
20230907,144800,109909250,560,560,560,560,0
|
|
20230907,144700,109909250,560,560,560,560,2080
|
|
20230907,144600,108744450,560,560,560,560,2519
|
|
20230907,144500,107333810,560,561,561,560,12703
|
|
20230907,144400,100219630,563,563,563,563,0
|
|
20230907,144300,100219630,563,563,563,563,0
|
|
20230907,144200,100219630,563,563,563,563,0
|
|
20230907,144100,100219630,563,561,563,561,2
|
|
20230907,144000,100218506,563,563,563,563,0
|
|
20230907,143900,100218506,563,563,563,563,0
|
|
20230907,143800,100218506,563,561,563,560,1978
|
|
20230907,143700,99110821,561,561,561,560,2303
|
|
20230907,143600,97820839,561,561,561,561,3590
|
|
20230907,143500,95806849,562,562,562,562,0
|
|
20230907,143400,95806849,562,562,562,562,1000
|
|
20230907,143300,95244849,562,562,562,562,0
|
|
20230907,143200,95244849,562,562,562,562,0
|
|
20230907,143100,95244849,562,562,562,562,3
|
|
20230907,143000,95243163,562,562,562,562,0
|
|
20230907,142900,95243163,562,562,562,562,308
|
|
20230907,142800,95070067,561,561,561,561,0
|
|
20230907,142700,95070067,561,561,561,561,500
|
|
20230907,142600,94789567,561,562,562,561,2171
|
|
20230907,142500,93569467,563,563,563,562,4
|
|
20230907,142400,93567216,563,563,563,563,0
|
|
20230907,142300,93567216,563,563,563,563,0
|
|
20230907,142200,93567216,563,563,563,563,11
|
|
20230907,142100,93561023,562,562,562,562,40
|
|
20230907,142000,93538543,564,564,564,564,0
|
|
20230907,141900,93538543,564,564,564,564,0
|
|
20230907,141800,93538543,564,564,564,564,0
|
|
20230907,141700,93538543,564,564,564,564,0
|
|
20230907,141600,93538543,564,564,564,564,0
|
|
20230907,141500,93538543,564,564,564,564,0
|
|
20230907,141400,93538543,564,564,564,564,0
|
|
20230907,141300,93538543,564,564,564,564,5617
|
|
20230907,141200,90370555,566,566,566,566,0
|
|
20230907,141100,90370555,566,566,566,566,0
|
|
20230907,141000,90370555,566,566,566,566,0
|
|
20230907,140900,90370555,566,566,566,566,0
|
|
20230907,140800,90370555,566,566,566,566,0
|
|
20230907,140700,90370555,566,566,566,566,0
|
|
20230907,140600,90370555,566,566,566,566,0
|
|
20230907,140500,90370555,566,566,566,566,0
|
|
20230907,140400,90370555,566,566,566,566,24
|
|
20230907,140300,90356971,566,566,566,566,0
|
|
20230907,140200,90356971,566,566,566,566,0
|
|
20230907,140100,90356971,566,566,566,566,0
|
|
20230907,140000,90356971,566,567,567,566,14
|
|
20230907,135900,90349046,566,566,566,566,1000
|
|
20230907,135800,89783046,567,567,567,567,2
|
|
20230907,135700,89781912,567,567,567,567,1
|
|
20230907,135600,89781345,564,564,564,564,0
|
|
20230907,135500,89781345,564,568,568,564,201
|
|
20230907,135400,89667977,567,567,567,567,3000
|
|
20230907,135300,87966977,567,565,567,565,4376
|
|
20230907,135200,85488709,564,564,564,564,165
|
|
20230907,135100,85395649,564,564,564,564,0
|
|
20230907,135000,85395649,564,564,564,564,2000
|
|
20230907,134900,84267649,564,564,564,564,0
|
|
20230907,134800,84267649,564,564,564,564,1
|
|
20230907,134700,84267085,563,563,563,563,936
|
|
20230907,134600,83740117,563,563,563,563,965
|
|
20230907,134500,83196822,563,562,563,562,1231
|
|
20230907,134400,82504369,562,562,562,562,500
|
|
20230907,134300,82223369,562,562,562,562,9
|
|
20230907,134200,82218311,562,562,562,562,500
|
|
20230907,134100,81937311,564,563,564,563,35
|
|
20230907,134000,81917572,565,565,565,564,127
|
|
20230907,133900,81845818,562,562,562,562,0
|
|
20230907,133800,81845818,562,562,562,562,191
|
|
20230907,133700,81738476,565,565,565,565,0
|
|
20230907,133600,81738476,565,565,565,565,0
|
|
20230907,133500,81738476,565,565,565,565,0
|
|
20230907,133400,81738476,565,565,565,565,0
|
|
20230907,133300,81738476,565,565,565,565,2
|
|
20230907,133200,81737346,566,566,566,566,0
|
|
20230907,133100,81737346,566,566,566,566,0
|
|
20230907,133000,81737346,566,566,566,566,0
|
|
20230907,132900,81737346,566,566,566,566,0
|
|
20230907,132800,81737346,566,566,566,566,0
|
|
20230907,132700,81737346,566,566,566,566,6
|
|
20230907,132600,81733950,566,566,566,566,0
|
|
20230907,132500,81733950,566,566,566,566,31
|
|
20230907,132400,81716404,566,566,566,566,1
|
|
20230907,132300,81715838,566,566,566,566,0
|
|
20230907,132200,81715838,566,566,566,566,0
|
|
20230907,132100,81715838,566,566,566,566,0
|
|
20230907,132000,81715838,566,565,566,565,1697
|
|
20230907,131900,80755836,566,561,566,561,2
|
|
20230907,131800,80754709,567,567,567,567,0
|
|
20230907,131700,80754709,567,567,567,567,0
|
|
20230907,131600,80754709,567,567,567,567,0
|
|
20230907,131500,80754709,567,567,567,561,6004
|
|
20230907,131400,77381087,567,567,567,567,2
|
|
20230907,131300,77379953,563,565,565,563,5400
|
|
20230907,131200,74338937,564,565,565,564,5697
|
|
20230907,131100,71125132,564,564,564,564,0
|
|
20230907,131000,71125132,564,564,564,564,2616
|
|
20230907,130900,69649708,566,566,566,566,1384
|
|
20230907,130800,68866364,566,566,566,566,1000
|
|
20230907,130700,68300364,566,566,566,566,0
|
|
20230907,130600,68300364,566,566,566,566,0
|
|
20230907,130500,68300364,566,566,566,566,0
|
|
20230907,130400,68300364,566,566,566,566,1
|
|
20230907,130300,68299798,566,566,566,566,208
|
|
20230907,130200,68182070,567,567,567,567,0
|
|
20230907,130100,68182070,567,567,567,567,1
|
|
20230907,130000,68181503,567,567,567,567,1
|
|
20230907,125900,68180936,567,567,567,567,0
|
|
20230907,125800,68180936,567,567,567,567,1689
|
|
20230907,125700,67223273,568,567,568,567,46
|
|
20230907,125600,67197190,567,567,567,567,0
|
|
20230907,125500,67197190,567,567,567,567,0
|
|
20230907,125400,67197190,567,567,567,567,1
|
|
20230907,125300,67196623,568,568,568,568,0
|
|
20230907,125200,67196623,568,568,568,568,1
|
|
20230907,125100,67196055,567,567,567,567,0
|
|
20230907,125000,67196055,567,567,567,567,0
|
|
20230907,124900,67196055,567,567,567,567,0
|
|
20230907,124800,67196055,567,567,567,567,0
|
|
20230907,124700,67196055,567,567,567,567,0
|
|
20230907,124600,67196055,567,567,567,567,0
|
|
20230907,124500,67196055,567,567,567,567,0
|
|
20230907,124400,67196055,567,567,567,567,2
|
|
20230907,124300,67194921,566,566,566,566,0
|
|
20230907,124200,67194921,566,566,566,566,1
|
|
20230907,124100,67194355,568,568,568,568,0
|
|
20230907,124000,67194355,568,568,568,568,0
|
|
20230907,123900,67194355,568,568,568,568,0
|
|
20230907,123800,67194355,568,568,568,568,0
|
|
20230907,123700,67194355,568,568,568,568,0
|
|
20230907,123600,67194355,568,568,568,568,0
|
|
20230907,123500,67194355,568,567,568,567,221
|
|
20230907,123400,67069047,567,567,567,567,0
|
|
20230907,123300,67069047,567,567,567,567,200
|
|
20230907,123200,66955647,567,567,567,567,0
|
|
20230907,123100,66955647,567,567,567,567,158
|
|
20230907,123000,66866061,567,566,567,566,179
|
|
20230907,122900,66764571,567,567,567,567,50
|
|
20230907,122800,66736221,567,567,567,567,0
|
|
20230907,122700,66736221,567,567,567,567,0
|
|
20230907,122600,66736221,567,567,567,567,1590
|
|
20230907,122500,65834691,567,567,567,567,6
|
|
20230907,122400,65831289,567,567,567,567,194
|
|
20230907,122300,65721291,567,567,567,567,18
|
|
20230907,122200,65711085,566,566,566,566,0
|
|
20230907,122100,65711085,566,566,566,566,613
|
|
20230907,122000,65364127,566,566,566,566,0
|
|
20230907,121900,65364127,566,566,566,566,1
|
|
20230907,121800,65363561,565,565,565,565,300
|
|
20230907,121700,65194061,565,565,565,565,0
|
|
20230907,121600,65194061,565,565,565,565,1047
|
|
20230907,121500,64602506,565,565,565,565,1
|
|
20230907,121400,64601941,565,565,565,565,597
|
|
20230907,121300,64264636,564,564,564,564,0
|
|
20230907,121200,64264636,564,564,564,564,0
|
|
20230907,121100,64264636,564,564,564,564,15
|
|
20230907,121000,64256176,564,564,564,564,0
|
|
20230907,120900,64256176,564,564,564,564,0
|
|
20230907,120800,64256176,564,564,564,564,2363
|
|
20230907,120700,62923444,564,564,564,564,0
|
|
20230907,120600,62923444,564,564,564,564,287
|
|
20230907,120500,62761576,564,564,564,564,0
|
|
20230907,120400,62761576,564,564,564,564,0
|
|
20230907,120300,62761576,564,564,564,564,1001
|
|
20230907,120200,62197012,565,565,565,565,1
|
|
20230907,120100,62196447,562,562,562,562,0
|
|
20230907,120000,62196447,562,562,562,562,0
|
|
20230907,115900,62196447,562,562,562,562,10
|
|
20230907,115800,62190827,562,562,562,562,0
|
|
20230907,115700,62190827,562,564,564,562,12279
|
|
20230907,115600,55275495,564,565,565,564,26
|
|
20230907,115500,55260830,565,565,565,565,0
|
|
20230907,115400,55260830,565,565,565,565,0
|
|
20230907,115300,55260830,565,565,565,565,0
|
|
20230907,115200,55260830,565,564,565,564,400
|
|
20230907,115100,55035030,565,565,565,565,70
|
|
20230907,115000,54995480,565,565,565,565,211
|
|
20230907,114900,54876265,565,565,565,565,100
|
|
20230907,114800,54819765,565,565,565,565,0
|
|
20230907,114700,54819765,565,565,565,565,0
|
|
20230907,114600,54819765,565,565,565,565,50
|
|
20230907,114500,54791515,565,565,565,565,0
|
|
20230907,114400,54791515,565,565,565,565,2
|
|
20230907,114300,54790385,564,564,564,564,0
|
|
20230907,114200,54790385,564,564,564,564,198
|
|
20230907,114100,54678713,565,565,565,565,1
|
|
20230907,114000,54678148,565,565,565,565,453
|
|
20230907,113900,54422203,565,565,565,565,0
|
|
20230907,113800,54422203,565,565,565,565,0
|
|
20230907,113700,54422203,565,565,565,565,0
|
|
20230907,113600,54422203,565,565,565,565,0
|
|
20230907,113500,54422203,565,565,565,565,1
|
|
20230907,113400,54421638,564,564,564,564,0
|
|
20230907,113300,54421638,564,564,564,564,0
|
|
20230907,113200,54421638,564,564,564,564,308
|
|
20230907,113100,54247926,564,565,565,564,255
|
|
20230907,113000,54104043,564,563,564,563,755
|
|
20230907,112900,53678723,564,564,564,564,0
|
|
20230907,112800,53678723,564,564,564,564,0
|
|
20230907,112700,53678723,564,564,564,564,0
|
|
20230907,112600,53678723,564,564,564,564,0
|
|
20230907,112500,53678723,564,564,564,564,1
|
|
20230907,112400,53678159,565,563,565,563,3
|
|
20230907,112300,53676466,563,563,563,563,0
|
|
20230907,112200,53676466,563,563,563,563,990
|
|
20230907,112100,53119096,564,564,564,564,311
|
|
20230907,112000,52943692,565,565,565,565,0
|
|
20230907,111900,52943692,565,565,565,565,0
|
|
20230907,111800,52943692,565,564,565,564,3042
|
|
20230907,111700,51227987,564,564,564,564,1000
|
|
20230907,111600,50663987,565,565,565,565,0
|
|
20230907,111500,50663987,565,565,565,565,0
|
|
20230907,111400,50663987,565,565,565,565,209
|
|
20230907,111300,50545902,565,565,565,565,0
|
|
20230907,111200,50545902,565,565,565,565,238
|
|
20230907,111100,50411432,566,566,566,566,0
|
|
20230907,111000,50411432,566,566,566,566,0
|
|
20230907,110900,50411432,566,566,566,566,0
|
|
20230907,110800,50411432,566,566,566,566,0
|
|
20230907,110700,50411432,566,566,566,566,0
|
|
20230907,110600,50411432,566,566,566,566,0
|
|
20230907,110500,50411432,566,566,566,566,693
|
|
20230907,110400,50019194,567,567,567,567,0
|
|
20230907,110300,50019194,567,567,567,567,0
|
|
20230907,110200,50019194,567,567,567,567,100
|
|
20230907,110100,49962494,567,567,567,567,0
|
|
20230907,110000,49962494,567,567,567,567,1
|
|
20230907,105900,49961927,566,566,566,566,1
|
|
20230907,105800,49961361,564,565,565,564,8529
|
|
20230907,105700,45148846,565,565,565,565,0
|
|
20230907,105600,45148846,565,566,566,565,306
|
|
20230907,105500,44975881,567,566,567,566,500
|
|
20230907,105400,44692880,566,566,566,566,1
|
|
20230907,105300,44692314,566,566,566,566,0
|
|
20230907,105200,44692314,566,566,566,566,0
|
|
20230907,105100,44692314,566,566,566,566,8
|
|
20230907,105000,44687786,566,566,566,566,2
|
|
20230907,104900,44686654,567,567,567,567,1
|
|
20230907,104800,44686087,565,565,565,565,2243
|
|
20230907,104700,43418792,565,565,565,565,1137
|
|
20230907,104600,42776387,565,565,565,565,0
|
|
20230907,104500,42776387,565,565,565,565,0
|
|
20230907,104400,42776387,565,565,565,565,0
|
|
20230907,104300,42776387,565,567,567,565,1774
|
|
20230907,104200,41774037,567,567,567,567,0
|
|
20230907,104100,41774037,567,567,567,567,0
|
|
20230907,104000,41774037,567,567,567,567,0
|
|
20230907,103900,41774037,567,567,567,567,1
|
|
20230907,103800,41773470,565,565,565,565,600
|
|
20230907,103700,41434470,567,566,567,566,100
|
|
20230907,103600,41377869,566,566,566,566,1
|
|
20230907,103500,41377303,565,565,565,565,0
|
|
20230907,103400,41377303,565,565,565,565,0
|
|
20230907,103300,41377303,565,565,565,565,330
|
|
20230907,103200,41190853,568,568,568,568,0
|
|
20230907,103100,41190853,568,568,568,568,0
|
|
20230907,103000,41190853,568,569,569,568,9
|
|
20230907,102900,41185740,568,568,568,568,0
|
|
20230907,102800,41185740,568,567,568,567,4630
|
|
20230907,102700,38558143,567,567,567,567,0
|
|
20230907,102600,38558143,567,567,567,566,955
|
|
20230907,102500,38017610,568,568,568,568,0
|
|
20230907,102400,38017610,568,568,568,568,0
|
|
20230907,102300,38017610,568,567,568,567,12
|
|
20230907,102200,38010801,568,568,568,568,240
|
|
20230907,102100,37874481,568,568,568,568,100
|
|
20230907,102000,37817681,568,568,568,568,401
|
|
20230907,101900,37589913,567,567,567,567,500
|
|
20230907,101800,37306413,567,567,567,567,7
|
|
20230907,101700,37302444,567,567,567,567,26
|
|
20230907,101600,37287702,567,567,567,567,0
|
|
20230907,101500,37287702,567,567,567,567,123
|
|
20230907,101400,37217961,565,565,565,565,0
|
|
20230907,101300,37217961,565,565,566,565,93
|
|
20230907,101200,37165415,567,567,567,567,1021
|
|
20230907,101100,36586508,567,566,567,566,2001
|
|
20230907,101000,35452288,565,565,566,565,3257
|
|
20230907,100900,33612080,566,566,566,566,2
|
|
20230907,100800,33610948,566,565,566,565,265
|
|
20230907,100700,33461208,566,565,566,565,4019
|
|
20230907,100600,31190472,566,566,566,566,923
|
|
20230907,100500,30668054,567,567,567,567,0
|
|
20230907,100400,30668054,567,567,567,567,1
|
|
20230907,100300,30667487,564,564,564,564,2063
|
|
20230907,100200,29503955,564,564,564,564,208
|
|
20230907,100100,29386643,567,566,567,565,3372
|
|
20230907,100000,27481283,567,567,567,567,0
|
|
20230907,095900,27481283,567,567,567,565,22
|
|
20230907,095800,27468831,567,567,567,567,3
|
|
20230907,095700,27467130,568,568,568,568,100
|
|
20230907,095600,27410330,568,567,568,567,2173
|
|
20230907,095500,26177066,567,565,567,565,972
|
|
20230907,095400,25627884,565,565,565,565,3863
|
|
20230907,095300,23445289,568,568,568,568,0
|
|
20230907,095200,23445289,568,568,568,568,0
|
|
20230907,095100,23445289,568,568,568,568,0
|
|
20230907,095000,23445289,568,568,568,568,1
|
|
20230907,094900,23444721,568,568,568,568,0
|
|
20230907,094800,23444721,568,568,568,568,904
|
|
20230907,094700,22931249,569,569,569,569,1
|
|
20230907,094600,22930680,569,569,569,569,0
|
|
20230907,094500,22930680,569,568,569,568,2001
|
|
20230907,094400,21794111,567,567,567,567,5869
|
|
20230907,094300,18466388,565,567,567,565,1002
|
|
20230907,094200,17900254,568,568,568,568,0
|
|
20230907,094100,17900254,568,568,568,568,2
|
|
20230907,094000,17899118,566,566,566,566,444
|
|
20230907,093900,17647814,568,568,568,568,0
|
|
20230907,093800,17647814,568,568,568,568,1
|
|
20230907,093700,17647246,568,568,568,568,0
|
|
20230907,093600,17647246,568,568,568,568,2
|
|
20230907,093500,17646110,569,567,569,566,615
|
|
20230907,093400,17297295,567,567,567,567,102
|
|
20230907,093300,17239461,567,567,567,567,3
|
|
20230907,093200,17237760,569,569,569,569,200
|
|
20230907,093100,17123960,569,568,569,568,16
|
|
20230907,093000,17114857,568,568,568,568,1
|
|
20230907,092900,17114289,569,569,569,569,1
|
|
20230907,092800,17113720,566,567,567,566,1583
|
|
20230907,092700,16216857,567,567,567,567,92
|
|
20230907,092600,16164693,567,567,569,567,686
|
|
20230907,092500,15775459,569,569,570,569,2491
|
|
20230907,092400,14358079,569,569,569,569,1
|
|
20230907,092300,14357510,568,568,568,568,2707
|
|
20230907,092200,12819934,565,565,565,565,0
|
|
20230907,092100,12819934,565,565,565,565,600
|
|
20230907,092000,12480934,565,565,565,565,221
|
|
20230907,091900,12356069,564,564,564,564,0
|
|
20230907,091800,12356069,564,564,564,564,0
|
|
20230907,091700,12356069,564,564,564,564,0
|
|
20230907,091600,12356069,564,564,564,564,6605
|
|
20230907,091500,8630849,564,564,564,564,0
|
|
20230907,091400,8630849,564,565,565,564,999
|
|
20230907,091300,8066942,568,568,568,568,354
|
|
20230907,091200,7865870,568,568,568,568,500
|
|
20230907,091100,7581870,568,568,568,568,601
|
|
20230907,091000,7240502,568,567,568,567,1483
|
|
20230907,090900,6399640,567,566,567,566,2000
|
|
20230907,090800,5265695,569,565,569,565,1000
|
|
20230907,090700,4698631,565,567,567,565,526
|
|
20230907,090600,4401421,570,570,570,570,0
|
|
20230907,090500,4401421,570,569,570,568,3198
|
|
20230907,090400,2580384,569,568,569,566,21
|
|
20230907,090300,2568475,568,565,568,565,1900
|
|
20230907,090200,1489307,568,568,568,568,1
|
|
20230907,090100,1488739,567,565,567,565,183
|
|
20230907,090000,1384981,564,563,564,563,2460
|