678 lines
29 KiB
CSV
678 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,201500,35171212,809,809,809,809,1452
|
|
20230925,201400,35171212,809,809,809,809,0
|
|
20230925,201300,35171212,809,809,809,809,0
|
|
20230925,201200,35171212,809,809,809,809,0
|
|
20230925,201100,35171212,809,809,809,809,0
|
|
20230925,201000,35171212,809,809,809,809,0
|
|
20230925,200900,35171212,809,809,809,809,0
|
|
20230925,200800,35171212,809,809,809,809,0
|
|
20230925,200700,35171212,809,809,809,809,0
|
|
20230925,200600,35171212,809,809,809,809,0
|
|
20230925,200500,35171212,809,809,809,809,0
|
|
20230925,200400,35171212,809,809,809,809,0
|
|
20230925,200300,35171212,809,809,809,809,0
|
|
20230925,200200,35171212,809,809,809,809,0
|
|
20230925,200100,35171212,809,809,809,809,0
|
|
20230925,200000,35171212,809,809,809,809,0
|
|
20230925,195900,35171212,809,809,809,809,0
|
|
20230925,195800,35171212,809,809,809,809,0
|
|
20230925,195700,35171212,809,809,809,809,0
|
|
20230925,195600,35171212,809,809,809,809,0
|
|
20230925,195500,35171212,809,809,809,809,0
|
|
20230925,195400,35171212,809,809,809,809,0
|
|
20230925,195300,35171212,809,809,809,809,0
|
|
20230925,195200,35171212,809,809,809,809,0
|
|
20230925,195100,35171212,809,809,809,809,0
|
|
20230925,195000,35171212,809,809,809,809,0
|
|
20230925,194900,35171212,809,809,809,809,0
|
|
20230925,194800,35171212,809,809,809,809,0
|
|
20230925,194700,35171212,809,809,809,809,0
|
|
20230925,194600,35171212,809,809,809,809,0
|
|
20230925,194500,35171212,809,809,809,809,1452
|
|
20230925,194400,35171212,809,809,809,809,0
|
|
20230925,194300,35171212,809,809,809,809,0
|
|
20230925,194200,35171212,809,809,809,809,0
|
|
20230925,194100,35171212,809,809,809,809,0
|
|
20230925,194000,35171212,809,809,809,809,0
|
|
20230925,193900,35171212,809,809,809,809,0
|
|
20230925,193800,35171212,809,809,809,809,0
|
|
20230925,193700,35171212,809,809,809,809,0
|
|
20230925,193600,35171212,809,809,809,809,0
|
|
20230925,193500,35171212,809,809,809,809,0
|
|
20230925,193400,35171212,809,809,809,809,0
|
|
20230925,193300,35171212,809,809,809,809,0
|
|
20230925,193200,35171212,809,809,809,809,0
|
|
20230925,193100,35171212,809,809,809,809,0
|
|
20230925,193000,35171212,809,809,809,809,0
|
|
20230925,192900,35171212,809,809,809,809,0
|
|
20230925,192800,35171212,809,809,809,809,0
|
|
20230925,192700,35171212,809,809,809,809,0
|
|
20230925,192600,35171212,809,809,809,809,0
|
|
20230925,192500,35171212,809,809,809,809,0
|
|
20230925,192400,35171212,809,809,809,809,0
|
|
20230925,192300,35171212,809,809,809,809,0
|
|
20230925,192200,35171212,809,809,809,809,0
|
|
20230925,192100,35171212,809,809,809,809,0
|
|
20230925,192000,35171212,809,809,809,809,0
|
|
20230925,191900,35171212,809,809,809,809,0
|
|
20230925,191800,35171212,809,809,809,809,0
|
|
20230925,191700,35171212,809,809,809,809,0
|
|
20230925,191600,35171212,809,809,809,809,0
|
|
20230925,191500,35171212,809,809,809,809,1452
|
|
20230925,191400,35171212,809,809,809,809,0
|
|
20230925,191300,35171212,809,809,809,809,0
|
|
20230925,191200,35171212,809,809,809,809,0
|
|
20230925,191100,35171212,809,809,809,809,0
|
|
20230925,191000,35171212,809,809,809,809,0
|
|
20230925,190900,35171212,809,809,809,809,0
|
|
20230925,190800,35171212,809,809,809,809,0
|
|
20230925,190700,35171212,809,809,809,809,0
|
|
20230925,190600,35171212,809,809,809,809,0
|
|
20230925,190500,35171212,809,809,809,809,0
|
|
20230925,190400,35171212,809,809,809,809,0
|
|
20230925,190300,35171212,809,809,809,809,0
|
|
20230925,190200,35171212,809,809,809,809,0
|
|
20230925,190100,35171212,809,809,809,809,0
|
|
20230925,190000,35171212,809,809,809,809,0
|
|
20230925,185900,35171212,809,809,809,809,0
|
|
20230925,185800,35171212,809,809,809,809,0
|
|
20230925,185700,35171212,809,809,809,809,0
|
|
20230925,185600,35171212,809,809,809,809,0
|
|
20230925,185500,35171212,809,809,809,809,0
|
|
20230925,185400,35171212,809,809,809,809,0
|
|
20230925,185300,35171212,809,809,809,809,0
|
|
20230925,185200,35171212,809,809,809,809,0
|
|
20230925,185100,35171212,809,809,809,809,0
|
|
20230925,185000,35171212,809,809,809,809,0
|
|
20230925,184900,35171212,809,809,809,809,0
|
|
20230925,184800,35171212,809,809,809,809,0
|
|
20230925,184700,35171212,809,809,809,809,0
|
|
20230925,184600,35171212,809,809,809,809,0
|
|
20230925,184500,35171212,809,809,809,809,1452
|
|
20230925,184400,35171212,809,809,809,809,0
|
|
20230925,184300,35171212,809,809,809,809,0
|
|
20230925,184200,35171212,809,809,809,809,0
|
|
20230925,184100,35171212,809,809,809,809,0
|
|
20230925,184000,35171212,809,809,809,809,0
|
|
20230925,183900,35171212,809,809,809,809,0
|
|
20230925,183800,35171212,809,809,809,809,0
|
|
20230925,183700,35171212,809,809,809,809,0
|
|
20230925,183600,35171212,809,809,809,809,0
|
|
20230925,183500,35171212,809,809,809,809,0
|
|
20230925,183400,35171212,809,809,809,809,0
|
|
20230925,183300,35171212,809,809,809,809,0
|
|
20230925,183200,35171212,809,809,809,809,0
|
|
20230925,183100,35171212,809,809,809,809,0
|
|
20230925,183000,35171212,809,809,809,809,0
|
|
20230925,182900,35171212,809,809,809,809,0
|
|
20230925,182800,35171212,809,809,809,809,0
|
|
20230925,182700,35171212,809,809,809,809,0
|
|
20230925,182600,35171212,809,809,809,809,0
|
|
20230925,182500,35171212,809,809,809,809,0
|
|
20230925,182400,35171212,809,809,809,809,0
|
|
20230925,182300,35171212,809,809,809,809,0
|
|
20230925,182200,35171212,809,809,809,809,0
|
|
20230925,182100,35171212,809,809,809,809,0
|
|
20230925,182000,35171212,809,809,809,809,0
|
|
20230925,181900,35171212,809,809,809,809,0
|
|
20230925,181800,35171212,809,809,809,809,0
|
|
20230925,181700,35171212,809,809,809,809,0
|
|
20230925,181600,35171212,809,809,809,809,0
|
|
20230925,181500,35171212,809,809,809,809,1452
|
|
20230925,181400,35171212,809,809,809,809,0
|
|
20230925,181300,35171212,809,809,809,809,0
|
|
20230925,181200,35171212,809,809,809,809,0
|
|
20230925,181100,35171212,809,809,809,809,0
|
|
20230925,181000,35171212,809,809,809,809,0
|
|
20230925,180900,35171212,809,809,809,809,0
|
|
20230925,180800,35171212,809,809,809,809,0
|
|
20230925,180700,35171212,809,809,809,809,0
|
|
20230925,180600,35171212,809,809,809,809,0
|
|
20230925,180500,35171212,809,809,809,809,0
|
|
20230925,180400,35171212,809,809,809,809,0
|
|
20230925,180300,35171212,809,809,809,809,0
|
|
20230925,180200,35171212,809,809,809,809,0
|
|
20230925,180100,35171212,809,809,809,809,0
|
|
20230925,180000,35171212,809,809,809,809,0
|
|
20230925,175900,35171212,809,809,809,809,0
|
|
20230925,175800,35171212,809,809,809,809,0
|
|
20230925,175700,35171212,809,809,809,809,0
|
|
20230925,175600,35171212,809,809,809,809,0
|
|
20230925,175500,35171212,809,809,809,809,0
|
|
20230925,175400,35171212,809,809,809,809,0
|
|
20230925,175300,35171212,809,809,809,809,0
|
|
20230925,175200,35171212,809,809,809,809,0
|
|
20230925,175100,35171212,809,809,809,809,0
|
|
20230925,175000,35171212,809,809,809,809,0
|
|
20230925,174900,35171212,809,809,809,809,0
|
|
20230925,174800,35171212,809,809,809,809,0
|
|
20230925,174700,35171212,809,809,809,809,0
|
|
20230925,174600,35171212,809,809,809,809,0
|
|
20230925,174500,35171212,809,809,809,809,1452
|
|
20230925,174400,35171212,809,809,809,809,0
|
|
20230925,174300,35171212,809,809,809,809,0
|
|
20230925,174200,35171212,809,809,809,809,0
|
|
20230925,174100,35171212,809,809,809,809,0
|
|
20230925,174000,35171212,809,809,809,809,0
|
|
20230925,173900,35171212,809,809,809,809,0
|
|
20230925,173800,35171212,809,809,809,809,0
|
|
20230925,173700,35171212,809,809,809,809,0
|
|
20230925,173600,35171212,809,809,809,809,0
|
|
20230925,173500,35171212,809,809,809,809,0
|
|
20230925,173400,35171212,809,809,809,809,0
|
|
20230925,173300,35171212,809,809,809,809,0
|
|
20230925,173200,35171212,809,809,809,809,0
|
|
20230925,173100,35171212,809,809,809,809,0
|
|
20230925,173000,35171212,809,809,809,809,0
|
|
20230925,172900,35171212,809,809,809,809,0
|
|
20230925,172800,35171212,809,809,809,809,0
|
|
20230925,172700,35171212,809,809,809,809,0
|
|
20230925,172600,35171212,809,809,809,809,0
|
|
20230925,172500,35171212,809,809,809,809,0
|
|
20230925,172400,35171212,809,809,809,809,0
|
|
20230925,172300,35171212,809,809,809,809,0
|
|
20230925,172200,35171212,809,809,809,809,0
|
|
20230925,172100,35171212,809,809,809,809,0
|
|
20230925,172000,35171212,809,809,809,809,0
|
|
20230925,171900,35171212,809,809,809,809,0
|
|
20230925,171800,35171212,809,809,809,809,0
|
|
20230925,171700,35171212,809,809,809,809,0
|
|
20230925,171600,35171212,809,809,809,809,0
|
|
20230925,171500,35171212,809,809,809,809,1452
|
|
20230925,171400,35171212,809,809,809,809,0
|
|
20230925,171300,35171212,809,809,809,809,0
|
|
20230925,171200,35171212,809,809,809,809,0
|
|
20230925,171100,35171212,809,809,809,809,0
|
|
20230925,171000,35171212,809,809,809,809,0
|
|
20230925,170900,35171212,809,809,809,809,0
|
|
20230925,170800,35171212,809,809,809,809,0
|
|
20230925,170700,35171212,809,809,809,809,0
|
|
20230925,170600,35171212,809,809,809,809,0
|
|
20230925,170500,35171212,809,809,809,809,0
|
|
20230925,170400,35171212,809,809,809,809,0
|
|
20230925,170300,35171212,809,809,809,809,0
|
|
20230925,170200,35171212,809,809,809,809,0
|
|
20230925,170100,35171212,809,809,809,809,0
|
|
20230925,170000,35171212,809,809,809,809,0
|
|
20230925,165900,35171212,809,809,809,809,0
|
|
20230925,165800,35171212,809,809,809,809,0
|
|
20230925,165700,35171212,809,809,809,809,0
|
|
20230925,165600,35171212,809,809,809,809,0
|
|
20230925,165500,35171212,809,809,809,809,0
|
|
20230925,165400,35171212,809,809,809,809,0
|
|
20230925,165300,35171212,809,809,809,809,0
|
|
20230925,165200,35171212,809,809,809,809,0
|
|
20230925,165100,35171212,809,809,809,809,0
|
|
20230925,165000,35171212,809,809,809,809,0
|
|
20230925,164900,35171212,809,809,809,809,0
|
|
20230925,164800,35171212,809,809,809,809,0
|
|
20230925,164700,35171212,809,809,809,809,0
|
|
20230925,164600,35171212,809,809,809,809,0
|
|
20230925,164500,35171212,809,809,809,809,1452
|
|
20230925,164400,35171212,809,809,809,809,0
|
|
20230925,164300,35171212,809,809,809,809,0
|
|
20230925,164200,35171212,809,809,809,809,0
|
|
20230925,164100,35171212,809,809,809,809,0
|
|
20230925,164000,35171212,809,809,809,809,0
|
|
20230925,163900,35171212,809,809,809,809,0
|
|
20230925,163800,35171212,809,809,809,809,0
|
|
20230925,163700,35171212,809,809,809,809,0
|
|
20230925,163600,35171212,809,809,809,809,0
|
|
20230925,163500,35171212,809,809,809,809,0
|
|
20230925,163400,35171212,809,809,809,809,0
|
|
20230925,163300,35171212,809,809,809,809,0
|
|
20230925,163200,35171212,809,809,809,809,0
|
|
20230925,163100,35171212,809,809,809,809,0
|
|
20230925,163000,35171212,809,809,809,809,0
|
|
20230925,162900,35171212,809,809,809,809,0
|
|
20230925,162800,35171212,809,809,809,809,0
|
|
20230925,162700,35171212,809,809,809,809,0
|
|
20230925,162600,35171212,809,809,809,809,0
|
|
20230925,162500,35171212,809,809,809,809,0
|
|
20230925,162400,35171212,809,809,809,809,0
|
|
20230925,162300,35171212,809,809,809,809,0
|
|
20230925,162200,35171212,809,809,809,809,0
|
|
20230925,162100,35171212,809,809,809,809,0
|
|
20230925,162000,35171212,809,809,809,809,0
|
|
20230925,161900,35171212,809,809,809,809,0
|
|
20230925,161800,35171212,809,809,809,809,0
|
|
20230925,161700,35171212,809,809,809,809,0
|
|
20230925,161600,35171212,809,809,809,809,0
|
|
20230925,161500,35171212,809,809,809,809,1452
|
|
20230925,161400,35171212,809,809,809,809,0
|
|
20230925,161300,35171212,809,809,809,809,0
|
|
20230925,161200,35171212,809,809,809,809,0
|
|
20230925,161100,35171212,809,809,809,809,0
|
|
20230925,161000,35171212,809,809,809,809,0
|
|
20230925,160900,35171212,809,809,809,809,0
|
|
20230925,160800,35171212,809,809,809,809,0
|
|
20230925,160700,35171212,809,809,809,809,0
|
|
20230925,160600,35171212,809,809,809,809,0
|
|
20230925,160500,35171212,809,809,809,809,0
|
|
20230925,160400,35171212,809,809,809,809,0
|
|
20230925,160300,35171212,809,809,809,809,0
|
|
20230925,160200,35171212,809,809,809,809,0
|
|
20230925,160100,35171212,809,809,809,809,0
|
|
20230925,160000,35171212,809,809,809,809,0
|
|
20230925,155900,35171212,809,809,809,809,0
|
|
20230925,155800,35171212,809,809,809,809,0
|
|
20230925,155700,35171212,809,809,809,809,0
|
|
20230925,155600,35171212,809,809,809,809,0
|
|
20230925,155500,35171212,809,809,809,809,0
|
|
20230925,155400,35171212,809,809,809,809,0
|
|
20230925,155300,35171212,809,809,809,809,0
|
|
20230925,155200,35171212,809,809,809,809,0
|
|
20230925,155100,35171212,809,809,809,809,0
|
|
20230925,155000,35171212,809,809,809,809,0
|
|
20230925,154900,35171212,809,809,809,809,0
|
|
20230925,154800,35171212,809,809,809,809,0
|
|
20230925,154700,35171212,809,809,809,809,0
|
|
20230925,154600,35171212,809,809,809,809,0
|
|
20230925,154500,35171212,809,809,809,809,1452
|
|
20230925,154400,35171212,809,809,809,809,0
|
|
20230925,154300,35171212,809,809,809,809,0
|
|
20230925,154200,35171212,809,809,809,809,0
|
|
20230925,154100,35171212,809,809,809,809,0
|
|
20230925,154000,35171212,809,809,809,809,0
|
|
20230925,153900,35171212,809,809,809,809,0
|
|
20230925,153800,35171212,809,809,809,809,0
|
|
20230925,153700,35171212,809,809,809,809,0
|
|
20230925,153600,35171212,809,809,809,809,0
|
|
20230925,153500,35171212,809,809,809,809,0
|
|
20230925,153400,35171212,809,809,809,809,0
|
|
20230925,153300,35171212,809,809,809,809,0
|
|
20230925,153200,35171212,809,809,809,809,0
|
|
20230925,153100,35171212,809,809,809,809,0
|
|
20230925,153000,35171212,809,809,809,809,1452
|
|
20230925,152900,33996544,809,809,809,809,0
|
|
20230925,152800,33996544,809,809,809,809,0
|
|
20230925,152700,33996544,809,809,809,809,0
|
|
20230925,152600,33996544,809,809,809,809,0
|
|
20230925,152500,33996544,809,809,809,809,0
|
|
20230925,152400,33996544,809,809,809,809,0
|
|
20230925,152300,33996544,809,809,809,809,0
|
|
20230925,152200,33996544,809,809,809,809,0
|
|
20230925,152100,33996544,809,809,809,809,0
|
|
20230925,152000,33996544,809,809,809,809,0
|
|
20230925,151900,33996544,809,809,809,809,9
|
|
20230925,151800,33989263,806,806,806,806,0
|
|
20230925,151700,33989263,806,806,806,806,7
|
|
20230925,151600,33983621,809,809,809,806,3676
|
|
20230925,151500,31015386,809,809,809,809,252
|
|
20230925,151400,30811518,808,808,808,808,40
|
|
20230925,151300,30779198,809,809,809,809,0
|
|
20230925,151200,30779198,809,809,809,809,131
|
|
20230925,151100,30673219,809,809,809,809,0
|
|
20230925,151000,30673219,809,809,809,809,0
|
|
20230925,150900,30673219,809,809,809,809,0
|
|
20230925,150800,30673219,809,809,809,809,0
|
|
20230925,150700,30673219,809,809,809,809,0
|
|
20230925,150600,30673219,809,809,809,809,0
|
|
20230925,150500,30673219,809,809,809,809,0
|
|
20230925,150400,30673219,809,809,809,809,0
|
|
20230925,150300,30673219,809,809,809,809,0
|
|
20230925,150200,30673219,809,809,809,809,27
|
|
20230925,150100,30651376,808,808,808,808,0
|
|
20230925,150000,30651376,808,808,808,808,0
|
|
20230925,145900,30651376,808,808,808,808,0
|
|
20230925,145800,30651376,808,808,808,808,0
|
|
20230925,145700,30651376,808,808,808,808,0
|
|
20230925,145600,30651376,808,808,808,808,0
|
|
20230925,145500,30651376,808,808,808,808,74
|
|
20230925,145400,30591584,808,808,808,808,300
|
|
20230925,145300,30349184,809,809,809,809,20
|
|
20230925,145200,30333004,808,808,808,808,0
|
|
20230925,145100,30333004,808,808,808,808,10
|
|
20230925,145000,30324924,808,808,808,808,0
|
|
20230925,144900,30324924,808,808,808,808,0
|
|
20230925,144800,30324924,808,808,808,808,4
|
|
20230925,144700,30321692,808,808,808,808,150
|
|
20230925,144600,30200492,809,809,809,809,0
|
|
20230925,144500,30200492,809,809,809,809,288
|
|
20230925,144400,29967500,810,809,810,809,323
|
|
20230925,144300,29706070,808,808,808,808,0
|
|
20230925,144200,29706070,808,808,808,808,0
|
|
20230925,144100,29706070,808,810,810,808,19
|
|
20230925,144000,29690708,808,808,808,808,0
|
|
20230925,143900,29690708,808,808,808,808,0
|
|
20230925,143800,29690708,808,808,808,808,0
|
|
20230925,143700,29690708,808,808,808,808,0
|
|
20230925,143600,29690708,808,808,808,808,0
|
|
20230925,143500,29690708,808,808,808,808,0
|
|
20230925,143400,29690708,808,808,808,808,3
|
|
20230925,143300,29688284,810,810,810,810,10
|
|
20230925,143200,29680184,808,809,809,808,860
|
|
20230925,143100,28985285,809,809,809,809,0
|
|
20230925,143000,28985285,809,809,809,809,0
|
|
20230925,142900,28985285,809,809,809,809,482
|
|
20230925,142800,28595347,809,809,809,809,0
|
|
20230925,142700,28595347,809,809,809,809,5
|
|
20230925,142600,28591302,809,809,809,809,0
|
|
20230925,142500,28591302,809,809,809,809,0
|
|
20230925,142400,28591302,809,809,809,809,1
|
|
20230925,142300,28590493,809,809,809,809,13
|
|
20230925,142200,28579976,809,809,809,809,55
|
|
20230925,142100,28535481,809,809,809,809,125
|
|
20230925,142000,28434356,809,809,809,809,10
|
|
20230925,141900,28426266,810,810,810,810,0
|
|
20230925,141800,28426266,810,810,810,810,0
|
|
20230925,141700,28426266,810,810,810,810,1000
|
|
20230925,141600,27616266,809,809,809,809,1500
|
|
20230925,141500,26402766,810,810,810,810,0
|
|
20230925,141400,26402766,810,810,810,810,0
|
|
20230925,141300,26402766,810,809,810,809,584
|
|
20230925,141200,25930260,808,808,808,808,100
|
|
20230925,141100,25849460,808,808,808,808,0
|
|
20230925,141000,25849460,808,808,808,808,0
|
|
20230925,140900,25849460,808,808,808,808,0
|
|
20230925,140800,25849460,808,808,808,808,0
|
|
20230925,140700,25849460,808,808,808,808,0
|
|
20230925,140600,25849460,808,808,808,808,0
|
|
20230925,140500,25849460,808,808,808,808,0
|
|
20230925,140400,25849460,808,808,808,808,56
|
|
20230925,140300,25804212,808,808,808,808,0
|
|
20230925,140200,25804212,808,808,808,808,394
|
|
20230925,140100,25485860,808,808,808,808,0
|
|
20230925,140000,25485860,808,808,808,808,0
|
|
20230925,135900,25485860,808,808,808,808,0
|
|
20230925,135800,25485860,808,808,808,808,0
|
|
20230925,135700,25485860,808,808,808,808,0
|
|
20230925,135600,25485860,808,808,808,808,2
|
|
20230925,135500,25484244,808,808,808,808,0
|
|
20230925,135400,25484244,808,808,808,808,4
|
|
20230925,135300,25481012,806,806,806,806,0
|
|
20230925,135200,25481012,806,806,806,806,0
|
|
20230925,135100,25481012,806,806,806,806,0
|
|
20230925,135000,25481012,806,806,806,806,0
|
|
20230925,134900,25481012,806,806,806,806,0
|
|
20230925,134800,25481012,806,806,806,806,0
|
|
20230925,134700,25481012,806,806,806,806,0
|
|
20230925,134600,25481012,806,806,806,806,0
|
|
20230925,134500,25481012,806,806,806,806,0
|
|
20230925,134400,25481012,806,806,806,806,0
|
|
20230925,134300,25481012,806,806,806,806,0
|
|
20230925,134200,25481012,806,806,806,806,0
|
|
20230925,134100,25481012,806,806,806,806,0
|
|
20230925,134000,25481012,806,806,806,806,0
|
|
20230925,133900,25481012,806,806,806,806,0
|
|
20230925,133800,25481012,806,806,806,806,0
|
|
20230925,133700,25481012,806,806,806,806,0
|
|
20230925,133600,25481012,806,806,806,806,0
|
|
20230925,133500,25481012,806,806,806,806,0
|
|
20230925,133400,25481012,806,806,806,806,372
|
|
20230925,133300,25181180,806,806,806,806,0
|
|
20230925,133200,25181180,806,806,806,806,0
|
|
20230925,133100,25181180,806,806,806,806,0
|
|
20230925,133000,25181180,806,806,806,806,0
|
|
20230925,132900,25181180,806,806,806,806,0
|
|
20230925,132800,25181180,806,806,806,806,0
|
|
20230925,132700,25181180,806,806,806,806,0
|
|
20230925,132600,25181180,806,806,806,806,0
|
|
20230925,132500,25181180,806,806,806,806,0
|
|
20230925,132400,25181180,806,806,806,806,0
|
|
20230925,132300,25181180,806,806,806,806,0
|
|
20230925,132200,25181180,806,806,806,806,0
|
|
20230925,132100,25181180,806,806,806,806,0
|
|
20230925,132000,25181180,806,807,807,806,790
|
|
20230925,131900,24544434,808,808,808,808,0
|
|
20230925,131800,24544434,808,808,808,808,0
|
|
20230925,131700,24544434,808,808,808,808,1
|
|
20230925,131600,24543626,808,808,808,808,0
|
|
20230925,131500,24543626,808,808,808,808,0
|
|
20230925,131400,24543626,808,808,808,808,0
|
|
20230925,131300,24543626,808,808,808,808,47
|
|
20230925,131200,24505650,808,808,808,808,0
|
|
20230925,131100,24505650,808,808,808,808,0
|
|
20230925,131000,24505650,808,808,808,808,0
|
|
20230925,130900,24505650,808,808,808,808,0
|
|
20230925,130800,24505650,808,808,808,808,0
|
|
20230925,130700,24505650,808,808,808,808,6
|
|
20230925,130600,24500802,808,808,808,808,0
|
|
20230925,130500,24500802,808,808,808,808,0
|
|
20230925,130400,24500802,808,808,808,808,0
|
|
20230925,130300,24500802,808,808,808,808,0
|
|
20230925,130200,24500802,808,808,808,808,0
|
|
20230925,130100,24500802,808,808,808,808,10
|
|
20230925,130000,24492722,808,808,808,808,0
|
|
20230925,125900,24492722,808,808,808,808,5
|
|
20230925,125800,24488682,808,808,808,808,4
|
|
20230925,125700,24485450,808,808,808,808,3
|
|
20230925,125600,24483026,808,808,808,808,0
|
|
20230925,125500,24483026,808,808,808,808,0
|
|
20230925,125400,24483026,808,808,808,808,1
|
|
20230925,125300,24482218,808,808,808,808,0
|
|
20230925,125200,24482218,808,808,808,808,0
|
|
20230925,125100,24482218,808,808,808,808,10
|
|
20230925,125000,24474138,808,808,808,808,1
|
|
20230925,124900,24473330,808,808,808,808,0
|
|
20230925,124800,24473330,808,808,808,808,0
|
|
20230925,124700,24473330,808,808,808,808,1
|
|
20230925,124600,24472522,809,809,809,809,0
|
|
20230925,124500,24472522,809,809,809,809,0
|
|
20230925,124400,24472522,809,809,809,809,0
|
|
20230925,124300,24472522,809,809,809,809,0
|
|
20230925,124200,24472522,809,809,809,809,0
|
|
20230925,124100,24472522,809,809,809,809,0
|
|
20230925,124000,24472522,809,809,809,809,20
|
|
20230925,123900,24456342,809,809,809,809,2
|
|
20230925,123800,24454724,805,805,805,805,0
|
|
20230925,123700,24454724,805,805,805,805,0
|
|
20230925,123600,24454724,805,805,805,805,0
|
|
20230925,123500,24454724,805,805,805,805,0
|
|
20230925,123400,24454724,805,805,805,805,0
|
|
20230925,123300,24454724,805,805,805,805,0
|
|
20230925,123200,24454724,805,805,805,805,0
|
|
20230925,123100,24454724,805,805,805,805,0
|
|
20230925,123000,24454724,805,805,805,805,0
|
|
20230925,122900,24454724,805,805,805,805,0
|
|
20230925,122800,24454724,805,805,805,805,0
|
|
20230925,122700,24454724,805,805,805,805,0
|
|
20230925,122600,24454724,805,805,805,805,0
|
|
20230925,122500,24454724,805,805,805,805,0
|
|
20230925,122400,24454724,805,805,805,805,0
|
|
20230925,122300,24454724,805,805,805,805,0
|
|
20230925,122200,24454724,805,805,805,805,0
|
|
20230925,122100,24454724,805,805,805,805,0
|
|
20230925,122000,24454724,805,805,805,805,0
|
|
20230925,121900,24454724,805,805,805,805,0
|
|
20230925,121800,24454724,805,805,805,805,0
|
|
20230925,121700,24454724,805,805,805,805,1
|
|
20230925,121600,24453919,805,805,805,805,1
|
|
20230925,121500,24453114,805,805,805,805,0
|
|
20230925,121400,24453114,805,806,806,805,1119
|
|
20230925,121300,23551518,807,809,809,807,642
|
|
20230925,121200,23033420,809,809,809,809,0
|
|
20230925,121100,23033420,809,809,809,809,0
|
|
20230925,121000,23033420,809,809,809,809,0
|
|
20230925,120900,23033420,809,809,809,809,0
|
|
20230925,120800,23033420,809,809,809,809,0
|
|
20230925,120700,23033420,809,809,809,809,0
|
|
20230925,120600,23033420,809,809,809,809,0
|
|
20230925,120500,23033420,809,809,809,809,0
|
|
20230925,120400,23033420,809,809,809,809,1
|
|
20230925,120300,23032611,809,809,809,809,0
|
|
20230925,120200,23032611,809,809,809,809,0
|
|
20230925,120100,23032611,809,809,809,809,9
|
|
20230925,120000,23025330,809,809,809,809,0
|
|
20230925,115900,23025330,809,809,809,809,3
|
|
20230925,115800,23022903,809,809,809,809,100
|
|
20230925,115700,22942003,808,808,808,808,0
|
|
20230925,115600,22942003,808,808,808,808,0
|
|
20230925,115500,22942003,808,808,808,808,0
|
|
20230925,115400,22942003,808,808,808,808,82
|
|
20230925,115300,22875747,808,808,808,808,0
|
|
20230925,115200,22875747,808,808,808,808,73
|
|
20230925,115100,22816763,809,809,809,809,0
|
|
20230925,115000,22816763,809,809,809,809,10
|
|
20230925,114900,22808673,810,810,810,810,0
|
|
20230925,114800,22808673,810,810,810,810,0
|
|
20230925,114700,22808673,810,810,810,810,0
|
|
20230925,114600,22808673,810,810,810,810,0
|
|
20230925,114500,22808673,810,810,810,810,0
|
|
20230925,114400,22808673,810,810,810,810,40
|
|
20230925,114300,22776273,810,810,810,810,10
|
|
20230925,114200,22768173,810,810,810,810,0
|
|
20230925,114100,22768173,810,810,810,810,0
|
|
20230925,114000,22768173,810,810,810,810,0
|
|
20230925,113900,22768173,810,810,810,810,0
|
|
20230925,113800,22768173,810,810,810,810,0
|
|
20230925,113700,22768173,810,810,810,810,0
|
|
20230925,113600,22768173,810,810,810,810,0
|
|
20230925,113500,22768173,810,810,810,810,406
|
|
20230925,113400,22439313,810,810,810,810,0
|
|
20230925,113300,22439313,810,810,810,810,0
|
|
20230925,113200,22439313,810,810,810,810,30
|
|
20230925,113100,22415013,810,810,810,810,24
|
|
20230925,113000,22395573,810,810,810,810,20
|
|
20230925,112900,22379373,810,810,810,810,9
|
|
20230925,112800,22372083,810,810,810,810,10
|
|
20230925,112700,22363983,810,810,810,810,0
|
|
20230925,112600,22363983,810,810,810,810,0
|
|
20230925,112500,22363983,810,810,810,810,0
|
|
20230925,112400,22363983,810,810,810,810,0
|
|
20230925,112300,22363983,810,810,810,810,2
|
|
20230925,112200,22362363,809,809,809,809,0
|
|
20230925,112100,22362363,809,809,809,809,0
|
|
20230925,112000,22362363,809,809,809,809,0
|
|
20230925,111900,22362363,809,809,809,809,0
|
|
20230925,111800,22362363,809,809,809,809,0
|
|
20230925,111700,22362363,809,809,809,809,0
|
|
20230925,111600,22362363,809,809,809,809,0
|
|
20230925,111500,22362363,809,809,809,809,0
|
|
20230925,111400,22362363,809,809,809,809,0
|
|
20230925,111300,22362363,809,809,809,809,0
|
|
20230925,111200,22362363,809,809,809,809,0
|
|
20230925,111100,22362363,809,809,809,809,0
|
|
20230925,111000,22362363,809,809,809,809,0
|
|
20230925,110900,22362363,809,809,809,809,30
|
|
20230925,110800,22338093,808,808,808,808,0
|
|
20230925,110700,22338093,808,808,808,808,0
|
|
20230925,110600,22338093,808,808,808,808,0
|
|
20230925,110500,22338093,808,808,808,808,0
|
|
20230925,110400,22338093,808,808,808,808,0
|
|
20230925,110300,22338093,808,808,808,808,0
|
|
20230925,110200,22338093,808,808,808,808,0
|
|
20230925,110100,22338093,808,809,809,808,100
|
|
20230925,110000,22257283,808,808,808,808,0
|
|
20230925,105900,22257283,808,808,808,808,161
|
|
20230925,105800,22127195,808,808,808,808,16
|
|
20230925,105700,22114267,809,809,809,809,0
|
|
20230925,105600,22114267,809,809,809,809,0
|
|
20230925,105500,22114267,809,809,809,809,0
|
|
20230925,105400,22114267,809,809,809,809,0
|
|
20230925,105300,22114267,809,809,809,809,0
|
|
20230925,105200,22114267,809,809,809,809,171
|
|
20230925,105100,21975928,810,810,810,810,0
|
|
20230925,105000,21975928,810,810,810,810,0
|
|
20230925,104900,21975928,810,810,810,810,153
|
|
20230925,104800,21851998,810,810,810,810,0
|
|
20230925,104700,21851998,810,810,810,810,0
|
|
20230925,104600,21851998,810,810,810,810,0
|
|
20230925,104500,21851998,810,810,810,810,410
|
|
20230925,104400,21519898,810,810,810,810,0
|
|
20230925,104300,21519898,810,810,810,810,251
|
|
20230925,104200,21316588,809,809,809,809,0
|
|
20230925,104100,21316588,809,809,809,809,1
|
|
20230925,104000,21315779,810,810,810,810,0
|
|
20230925,103900,21315779,810,810,810,810,200
|
|
20230925,103800,21153779,810,810,810,810,13
|
|
20230925,103700,21143249,808,808,808,808,0
|
|
20230925,103600,21143249,808,808,808,808,0
|
|
20230925,103500,21143249,808,810,810,808,504
|
|
20230925,103400,20735492,810,810,810,810,0
|
|
20230925,103300,20735492,810,810,810,810,0
|
|
20230925,103200,20735492,810,810,810,810,0
|
|
20230925,103100,20735492,810,810,810,810,0
|
|
20230925,103000,20735492,810,810,810,810,0
|
|
20230925,102900,20735492,810,810,810,810,177
|
|
20230925,102800,20592122,810,810,810,810,0
|
|
20230925,102700,20592122,810,810,810,810,6
|
|
20230925,102600,20587262,810,810,810,810,0
|
|
20230925,102500,20587262,810,810,810,810,60
|
|
20230925,102400,20538662,810,810,810,810,0
|
|
20230925,102300,20538662,810,810,810,810,0
|
|
20230925,102200,20538662,810,810,810,810,177
|
|
20230925,102100,20395292,809,809,809,809,0
|
|
20230925,102000,20395292,809,809,809,809,0
|
|
20230925,101900,20395292,809,809,809,809,0
|
|
20230925,101800,20395292,809,809,809,809,0
|
|
20230925,101700,20395292,809,809,809,809,0
|
|
20230925,101600,20395292,809,809,809,809,196
|
|
20230925,101500,20236728,809,809,809,809,0
|
|
20230925,101400,20236728,809,810,810,809,80
|
|
20230925,101300,20171938,810,810,810,810,0
|
|
20230925,101200,20171938,810,810,810,810,172
|
|
20230925,101100,20032618,807,807,807,807,0
|
|
20230925,101000,20032618,807,807,807,807,0
|
|
20230925,100900,20032618,807,807,807,807,0
|
|
20230925,100800,20032618,807,807,807,807,0
|
|
20230925,100700,20032618,807,807,807,807,160
|
|
20230925,100600,19903498,806,806,806,806,0
|
|
20230925,100500,19903498,806,806,806,806,0
|
|
20230925,100400,19903498,806,806,806,806,0
|
|
20230925,100300,19903498,806,810,810,806,8
|
|
20230925,100200,19897042,805,805,805,805,0
|
|
20230925,100100,19897042,805,805,805,805,0
|
|
20230925,100000,19897042,805,805,805,805,0
|
|
20230925,095900,19897042,805,805,805,805,0
|
|
20230925,095800,19897042,805,808,808,805,1900
|
|
20230925,095700,18364248,808,808,808,808,0
|
|
20230925,095600,18364248,808,808,808,808,0
|
|
20230925,095500,18364248,808,810,810,808,2314
|
|
20230925,095400,16494380,810,810,810,810,200
|
|
20230925,095300,16332380,810,810,810,810,5
|
|
20230925,095200,16328330,810,810,810,810,195
|
|
20230925,095100,16170380,811,811,811,811,0
|
|
20230925,095000,16170380,811,811,811,811,10
|
|
20230925,094900,16162270,809,809,809,809,0
|
|
20230925,094800,16162270,809,809,809,809,0
|
|
20230925,094700,16162270,809,809,809,809,0
|
|
20230925,094600,16162270,809,809,809,809,8
|
|
20230925,094500,16155798,811,811,811,811,0
|
|
20230925,094400,16155798,811,811,811,811,278
|
|
20230925,094300,15930340,812,812,812,812,1
|
|
20230925,094200,15929528,811,811,811,811,1
|
|
20230925,094100,15928717,812,812,812,812,0
|
|
20230925,094000,15928717,812,811,812,811,9881
|
|
20230925,093900,7915225,811,810,811,810,1552
|
|
20230925,093800,6656616,810,810,810,810,9
|
|
20230925,093700,6649326,810,810,810,810,28
|
|
20230925,093600,6626646,811,811,811,811,5
|
|
20230925,093500,6622591,810,810,810,810,174
|
|
20230925,093400,6481651,811,811,811,811,24
|
|
20230925,093300,6462187,811,811,811,811,2
|
|
20230925,093200,6460565,811,812,812,811,1301
|
|
20230925,093100,5405453,812,811,812,811,2024
|
|
20230925,093000,3763866,811,811,811,811,0
|
|
20230925,092900,3763866,811,811,811,811,650
|
|
20230925,092800,3236716,811,811,811,811,0
|
|
20230925,092700,3236716,811,811,811,811,0
|
|
20230925,092600,3236716,811,811,811,811,174
|
|
20230925,092500,3095602,811,811,811,811,0
|
|
20230925,092400,3095602,811,811,811,811,0
|
|
20230925,092300,3095602,811,811,811,811,2
|
|
20230925,092200,3093980,813,813,813,813,0
|
|
20230925,092100,3093980,813,813,813,813,50
|
|
20230925,092000,3053330,813,813,813,813,1
|
|
20230925,091900,3052517,814,814,814,814,0
|
|
20230925,091800,3052517,814,814,814,814,0
|
|
20230925,091700,3052517,814,814,814,814,0
|
|
20230925,091600,3052517,814,814,814,814,0
|
|
20230925,091500,3052517,814,814,814,814,0
|
|
20230925,091400,3052517,814,814,814,814,1
|
|
20230925,091300,3051703,808,814,814,808,183
|
|
20230925,091200,2903488,814,814,814,814,0
|
|
20230925,091100,2903488,814,814,814,814,0
|
|
20230925,091000,2903488,814,814,814,814,0
|
|
20230925,090900,2903488,814,813,814,813,98
|
|
20230925,090800,2823804,813,813,813,813,147
|
|
20230925,090700,2704293,813,813,813,813,0
|
|
20230925,090600,2704293,813,813,813,813,0
|
|
20230925,090500,2704293,813,812,813,812,996
|
|
20230925,090400,1894748,810,810,810,810,0
|
|
20230925,090300,1894748,810,811,813,810,8
|
|
20230925,090200,1888264,810,810,810,810,21
|
|
20230925,090100,1871254,802,804,804,802,706
|
|
20230925,090000,1304950,802,802,802,802,1611
|