610 lines
26 KiB
CSV
610 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,190700,116311555,675,675,675,675,2621
|
|
20230914,190600,116311555,675,675,675,675,0
|
|
20230914,190500,116311555,675,675,675,675,0
|
|
20230914,190400,116311555,675,675,675,675,0
|
|
20230914,190300,116311555,675,675,675,675,0
|
|
20230914,190200,116311555,675,675,675,675,0
|
|
20230914,190100,116311555,675,675,675,675,0
|
|
20230914,190000,116311555,675,675,675,675,0
|
|
20230914,185900,116311555,675,675,675,675,0
|
|
20230914,185800,116311555,675,675,675,675,0
|
|
20230914,185700,116311555,675,675,675,675,0
|
|
20230914,185600,116311555,675,675,675,675,0
|
|
20230914,185500,116311555,675,675,675,675,0
|
|
20230914,185400,116311555,675,675,675,675,0
|
|
20230914,185300,116311555,675,675,675,675,0
|
|
20230914,185200,116311555,675,675,675,675,0
|
|
20230914,185100,116311555,675,675,675,675,0
|
|
20230914,185000,116311555,675,675,675,675,0
|
|
20230914,184900,116311555,675,675,675,675,0
|
|
20230914,184800,116311555,675,675,675,675,0
|
|
20230914,184700,116311555,675,675,675,675,0
|
|
20230914,184600,116311555,675,675,675,675,0
|
|
20230914,184500,116311555,675,675,675,675,0
|
|
20230914,184400,116311555,675,675,675,675,0
|
|
20230914,184300,116311555,675,675,675,675,0
|
|
20230914,184200,116311555,675,675,675,675,0
|
|
20230914,184100,116311555,675,675,675,675,0
|
|
20230914,184000,116311555,675,675,675,675,0
|
|
20230914,183900,116311555,675,675,675,675,0
|
|
20230914,183800,116311555,675,675,675,675,0
|
|
20230914,183700,116311555,675,675,675,675,2621
|
|
20230914,183600,116311555,675,675,675,675,0
|
|
20230914,183500,116311555,675,675,675,675,0
|
|
20230914,183400,116311555,675,675,675,675,0
|
|
20230914,183300,116311555,675,675,675,675,0
|
|
20230914,183200,116311555,675,675,675,675,0
|
|
20230914,183100,116311555,675,675,675,675,0
|
|
20230914,183000,116311555,675,675,675,675,0
|
|
20230914,182900,116311555,675,675,675,675,0
|
|
20230914,182800,116311555,675,675,675,675,0
|
|
20230914,182700,116311555,675,675,675,675,0
|
|
20230914,182600,116311555,675,675,675,675,0
|
|
20230914,182500,116311555,675,675,675,675,0
|
|
20230914,182400,116311555,675,675,675,675,0
|
|
20230914,182300,116311555,675,675,675,675,0
|
|
20230914,182200,116311555,675,675,675,675,0
|
|
20230914,182100,116311555,675,675,675,675,0
|
|
20230914,182000,116311555,675,675,675,675,0
|
|
20230914,181900,116311555,675,675,675,675,0
|
|
20230914,181800,116311555,675,675,675,675,0
|
|
20230914,181700,116311555,675,675,675,675,0
|
|
20230914,181600,116311555,675,675,675,675,0
|
|
20230914,181500,116311555,675,675,675,675,0
|
|
20230914,181400,116311555,675,675,675,675,0
|
|
20230914,181300,116311555,675,675,675,675,0
|
|
20230914,181200,116311555,675,675,675,675,0
|
|
20230914,181100,116311555,675,675,675,675,0
|
|
20230914,181000,116311555,675,675,675,675,0
|
|
20230914,180900,116311555,675,675,675,675,0
|
|
20230914,180800,116311555,675,675,675,675,0
|
|
20230914,180700,116311555,675,675,675,675,2621
|
|
20230914,180600,116311555,675,675,675,675,0
|
|
20230914,180500,116311555,675,675,675,675,0
|
|
20230914,180400,116311555,675,675,675,675,0
|
|
20230914,180300,116311555,675,675,675,675,0
|
|
20230914,180200,116311555,675,675,675,675,0
|
|
20230914,180100,116311555,675,675,675,675,0
|
|
20230914,180000,116311555,675,675,675,675,0
|
|
20230914,175900,116311555,675,675,675,675,0
|
|
20230914,175800,116311555,675,675,675,675,0
|
|
20230914,175700,116311555,675,675,675,675,0
|
|
20230914,175600,116311555,675,675,675,675,0
|
|
20230914,175500,116311555,675,675,675,675,0
|
|
20230914,175400,116311555,675,675,675,675,0
|
|
20230914,175300,116311555,675,675,675,675,0
|
|
20230914,175200,116311555,675,675,675,675,0
|
|
20230914,175100,116311555,675,675,675,675,0
|
|
20230914,175000,116311555,675,675,675,675,0
|
|
20230914,174900,116311555,675,675,675,675,0
|
|
20230914,174800,116311555,675,675,675,675,0
|
|
20230914,174700,116311555,675,675,675,675,0
|
|
20230914,174600,116311555,675,675,675,675,0
|
|
20230914,174500,116311555,675,675,675,675,0
|
|
20230914,174400,116311555,675,675,675,675,0
|
|
20230914,174300,116311555,675,675,675,675,0
|
|
20230914,174200,116311555,675,675,675,675,0
|
|
20230914,174100,116311555,675,675,675,675,0
|
|
20230914,174000,116311555,675,675,675,675,0
|
|
20230914,173900,116311555,675,675,675,675,0
|
|
20230914,173800,116311555,675,675,675,675,0
|
|
20230914,173700,116311555,675,675,675,675,2621
|
|
20230914,173600,116311555,675,675,675,675,0
|
|
20230914,173500,116311555,675,675,675,675,0
|
|
20230914,173400,116311555,675,675,675,675,0
|
|
20230914,173300,116311555,675,675,675,675,0
|
|
20230914,173200,116311555,675,675,675,675,0
|
|
20230914,173100,116311555,675,675,675,675,0
|
|
20230914,173000,116311555,675,675,675,675,0
|
|
20230914,172900,116311555,675,675,675,675,0
|
|
20230914,172800,116311555,675,675,675,675,0
|
|
20230914,172700,116311555,675,675,675,675,0
|
|
20230914,172600,116311555,675,675,675,675,0
|
|
20230914,172500,116311555,675,675,675,675,0
|
|
20230914,172400,116311555,675,675,675,675,0
|
|
20230914,172300,116311555,675,675,675,675,0
|
|
20230914,172200,116311555,675,675,675,675,0
|
|
20230914,172100,116311555,675,675,675,675,0
|
|
20230914,172000,116311555,675,675,675,675,0
|
|
20230914,171900,116311555,675,675,675,675,0
|
|
20230914,171800,116311555,675,675,675,675,0
|
|
20230914,171700,116311555,675,675,675,675,0
|
|
20230914,171600,116311555,675,675,675,675,0
|
|
20230914,171500,116311555,675,675,675,675,0
|
|
20230914,171400,116311555,675,675,675,675,0
|
|
20230914,171300,116311555,675,675,675,675,0
|
|
20230914,171200,116311555,675,675,675,675,0
|
|
20230914,171100,116311555,675,675,675,675,0
|
|
20230914,171000,116311555,675,675,675,675,0
|
|
20230914,170900,116311555,675,675,675,675,0
|
|
20230914,170800,116311555,675,675,675,675,0
|
|
20230914,170700,116311555,675,675,675,675,2621
|
|
20230914,170600,116311555,675,675,675,675,0
|
|
20230914,170500,116311555,675,675,675,675,0
|
|
20230914,170400,116311555,675,675,675,675,0
|
|
20230914,170300,116311555,675,675,675,675,0
|
|
20230914,170200,116311555,675,675,675,675,0
|
|
20230914,170100,116311555,675,675,675,675,0
|
|
20230914,170000,116311555,675,675,675,675,0
|
|
20230914,165900,116311555,675,675,675,675,0
|
|
20230914,165800,116311555,675,675,675,675,0
|
|
20230914,165700,116311555,675,675,675,675,0
|
|
20230914,165600,116311555,675,675,675,675,0
|
|
20230914,165500,116311555,675,675,675,675,0
|
|
20230914,165400,116311555,675,675,675,675,0
|
|
20230914,165300,116311555,675,675,675,675,0
|
|
20230914,165200,116311555,675,675,675,675,0
|
|
20230914,165100,116311555,675,675,675,675,0
|
|
20230914,165000,116311555,675,675,675,675,0
|
|
20230914,164900,116311555,675,675,675,675,0
|
|
20230914,164800,116311555,675,675,675,675,0
|
|
20230914,164700,116311555,675,675,675,675,0
|
|
20230914,164600,116311555,675,675,675,675,0
|
|
20230914,164500,116311555,675,675,675,675,0
|
|
20230914,164400,116311555,675,675,675,675,0
|
|
20230914,164300,116311555,675,675,675,675,0
|
|
20230914,164200,116311555,675,675,675,675,0
|
|
20230914,164100,116311555,675,675,675,675,0
|
|
20230914,164000,116311555,675,675,675,675,0
|
|
20230914,163900,116311555,675,675,675,675,0
|
|
20230914,163800,116311555,675,675,675,675,0
|
|
20230914,163700,116311555,675,675,675,675,2621
|
|
20230914,163600,116311555,675,675,675,675,0
|
|
20230914,163500,116311555,675,675,675,675,0
|
|
20230914,163400,116311555,675,675,675,675,0
|
|
20230914,163300,116311555,675,675,675,675,0
|
|
20230914,163200,116311555,675,675,675,675,0
|
|
20230914,163100,116311555,675,675,675,675,0
|
|
20230914,163000,116311555,675,675,675,675,0
|
|
20230914,162900,116311555,675,675,675,675,0
|
|
20230914,162800,116311555,675,675,675,675,0
|
|
20230914,162700,116311555,675,675,675,675,0
|
|
20230914,162600,116311555,675,675,675,675,0
|
|
20230914,162500,116311555,675,675,675,675,0
|
|
20230914,162400,116311555,675,675,675,675,0
|
|
20230914,162300,116311555,675,675,675,675,0
|
|
20230914,162200,116311555,675,675,675,675,0
|
|
20230914,162100,116311555,675,675,675,675,0
|
|
20230914,162000,116311555,675,675,675,675,0
|
|
20230914,161900,116311555,675,675,675,675,0
|
|
20230914,161800,116311555,675,675,675,675,0
|
|
20230914,161700,116311555,675,675,675,675,0
|
|
20230914,161600,116311555,675,675,675,675,0
|
|
20230914,161500,116311555,675,675,675,675,0
|
|
20230914,161400,116311555,675,675,675,675,0
|
|
20230914,161300,116311555,675,675,675,675,0
|
|
20230914,161200,116311555,675,675,675,675,0
|
|
20230914,161100,116311555,675,675,675,675,0
|
|
20230914,161000,116311555,675,675,675,675,0
|
|
20230914,160900,116311555,675,675,675,675,0
|
|
20230914,160800,116311555,675,675,675,675,0
|
|
20230914,160700,116311555,675,675,675,675,2621
|
|
20230914,160600,116311555,675,675,675,675,0
|
|
20230914,160500,116311555,675,675,675,675,0
|
|
20230914,160400,116311555,675,675,675,675,0
|
|
20230914,160300,116311555,675,675,675,675,0
|
|
20230914,160200,116311555,675,675,675,675,0
|
|
20230914,160100,116311555,675,675,675,675,0
|
|
20230914,160000,116311555,675,675,675,675,0
|
|
20230914,155900,116311555,675,675,675,675,0
|
|
20230914,155800,116311555,675,675,675,675,0
|
|
20230914,155700,116311555,675,675,675,675,0
|
|
20230914,155600,116311555,675,675,675,675,0
|
|
20230914,155500,116311555,675,675,675,675,0
|
|
20230914,155400,116311555,675,675,675,675,0
|
|
20230914,155300,116311555,675,675,675,675,0
|
|
20230914,155200,116311555,675,675,675,675,0
|
|
20230914,155100,116311555,675,675,675,675,0
|
|
20230914,155000,116311555,675,675,675,675,0
|
|
20230914,154900,116311555,675,675,675,675,0
|
|
20230914,154800,116311555,675,675,675,675,0
|
|
20230914,154700,116311555,675,675,675,675,0
|
|
20230914,154600,116311555,675,675,675,675,0
|
|
20230914,154500,116311555,675,675,675,675,0
|
|
20230914,154400,116311555,675,675,675,675,0
|
|
20230914,154300,116311555,675,675,675,675,0
|
|
20230914,154200,116311555,675,675,675,675,0
|
|
20230914,154100,116311555,675,675,675,675,0
|
|
20230914,154000,116311555,675,675,675,675,0
|
|
20230914,153900,116311555,675,675,675,675,0
|
|
20230914,153800,116311555,675,675,675,675,0
|
|
20230914,153700,116311555,675,675,675,675,2621
|
|
20230914,153600,116311555,675,675,675,675,0
|
|
20230914,153500,116311555,675,675,675,675,0
|
|
20230914,153400,116311555,675,675,675,675,0
|
|
20230914,153300,116311555,675,675,675,675,0
|
|
20230914,153200,116311555,675,675,675,675,0
|
|
20230914,153100,116311555,675,675,675,675,0
|
|
20230914,153000,116311555,675,675,675,675,2621
|
|
20230914,152900,114542380,675,675,675,675,0
|
|
20230914,152800,114542380,675,675,675,675,0
|
|
20230914,152700,114542380,675,675,675,675,0
|
|
20230914,152600,114542380,675,675,675,675,0
|
|
20230914,152500,114542380,675,675,675,675,0
|
|
20230914,152400,114542380,675,675,675,675,0
|
|
20230914,152300,114542380,675,675,675,675,0
|
|
20230914,152200,114542380,675,675,675,675,0
|
|
20230914,152100,114542380,675,675,675,675,0
|
|
20230914,152000,114542380,675,675,675,675,0
|
|
20230914,151900,114542380,675,675,675,675,0
|
|
20230914,151800,114542380,675,675,675,675,3
|
|
20230914,151700,114540355,673,675,675,673,2301
|
|
20230914,151600,112991780,673,674,674,673,7700
|
|
20230914,151500,107809648,675,675,675,675,10
|
|
20230914,151400,107802898,675,675,675,675,11
|
|
20230914,151300,107795473,675,675,675,675,0
|
|
20230914,151200,107795473,675,675,675,675,1
|
|
20230914,151100,107794798,673,675,675,673,247
|
|
20230914,151000,107628565,673,675,675,673,299
|
|
20230914,150900,107427336,673,673,673,673,5123
|
|
20230914,150800,103979557,675,675,675,675,0
|
|
20230914,150700,103979557,675,675,675,675,0
|
|
20230914,150600,103979557,675,675,675,675,1
|
|
20230914,150500,103978882,674,674,674,674,0
|
|
20230914,150400,103978882,674,674,674,674,500
|
|
20230914,150300,103641882,676,676,676,676,0
|
|
20230914,150200,103641882,676,676,676,676,0
|
|
20230914,150100,103641882,676,673,676,673,5001
|
|
20230914,150000,100276206,673,673,673,673,0
|
|
20230914,145900,100276206,673,673,673,673,0
|
|
20230914,145800,100276206,673,675,675,673,2000
|
|
20230914,145700,98928029,676,676,676,676,1
|
|
20230914,145600,98927353,676,676,676,676,2
|
|
20230914,145500,98926001,676,676,676,676,0
|
|
20230914,145400,98926001,676,676,676,676,0
|
|
20230914,145300,98926001,676,676,676,676,0
|
|
20230914,145200,98926001,676,676,676,676,0
|
|
20230914,145100,98926001,676,676,676,676,0
|
|
20230914,145000,98926001,676,676,676,676,0
|
|
20230914,144900,98926001,676,676,676,676,0
|
|
20230914,144800,98926001,676,676,676,676,0
|
|
20230914,144700,98926001,676,676,676,676,3
|
|
20230914,144600,98923973,677,677,677,677,0
|
|
20230914,144500,98923973,677,677,677,677,0
|
|
20230914,144400,98923973,677,677,677,677,0
|
|
20230914,144300,98923973,677,677,677,677,0
|
|
20230914,144200,98923973,677,677,677,677,0
|
|
20230914,144100,98923973,677,677,677,677,4
|
|
20230914,144000,98921265,677,677,677,677,2
|
|
20230914,143900,98919911,677,677,677,677,162
|
|
20230914,143800,98810237,677,677,677,677,0
|
|
20230914,143700,98810237,677,677,677,677,17
|
|
20230914,143600,98798728,676,676,676,676,0
|
|
20230914,143500,98798728,676,676,676,676,0
|
|
20230914,143400,98798728,676,674,676,674,125
|
|
20230914,143300,98714472,674,674,674,674,0
|
|
20230914,143200,98714472,674,674,674,674,1
|
|
20230914,143100,98713798,674,674,674,674,0
|
|
20230914,143000,98713798,674,674,674,674,0
|
|
20230914,142900,98713798,674,674,674,674,2
|
|
20230914,142800,98712450,676,676,676,676,7
|
|
20230914,142700,98707718,676,676,676,676,100
|
|
20230914,142600,98640118,676,676,676,676,1
|
|
20230914,142500,98639442,677,677,677,677,0
|
|
20230914,142400,98639442,677,677,677,677,0
|
|
20230914,142300,98639442,677,677,677,677,0
|
|
20230914,142200,98639442,677,676,677,676,117
|
|
20230914,142100,98560333,676,676,676,676,599
|
|
20230914,142000,98155409,676,676,676,676,1
|
|
20230914,141900,98154733,674,674,674,674,0
|
|
20230914,141800,98154733,674,674,674,674,0
|
|
20230914,141700,98154733,674,674,674,674,35
|
|
20230914,141600,98131143,676,676,676,676,0
|
|
20230914,141500,98131143,676,676,676,676,0
|
|
20230914,141400,98131143,676,676,676,676,0
|
|
20230914,141300,98131143,676,676,676,676,0
|
|
20230914,141200,98131143,676,676,676,676,0
|
|
20230914,141100,98131143,676,676,676,676,0
|
|
20230914,141000,98131143,676,676,676,676,0
|
|
20230914,140900,98131143,676,676,676,676,7
|
|
20230914,140800,98126411,676,676,676,676,0
|
|
20230914,140700,98126411,676,673,676,673,1401
|
|
20230914,140600,97183535,676,676,676,676,0
|
|
20230914,140500,97183535,676,676,676,676,0
|
|
20230914,140400,97183535,676,674,676,674,3
|
|
20230914,140300,97181510,676,676,676,676,0
|
|
20230914,140200,97181510,676,676,676,676,0
|
|
20230914,140100,97181510,676,676,676,676,0
|
|
20230914,140000,97181510,676,676,676,676,0
|
|
20230914,135900,97181510,676,676,676,676,0
|
|
20230914,135800,97181510,676,676,676,676,0
|
|
20230914,135700,97181510,676,676,676,676,0
|
|
20230914,135600,97181510,676,676,676,676,0
|
|
20230914,135500,97181510,676,676,676,676,0
|
|
20230914,135400,97181510,676,676,676,676,0
|
|
20230914,135300,97181510,676,676,676,676,0
|
|
20230914,135200,97181510,676,676,676,676,0
|
|
20230914,135100,97181510,676,676,676,676,0
|
|
20230914,135000,97181510,676,676,676,676,1
|
|
20230914,134900,97180834,673,676,676,673,7151
|
|
20230914,134800,92364006,677,677,677,677,0
|
|
20230914,134700,92364006,677,677,677,677,0
|
|
20230914,134600,92364006,677,677,677,677,0
|
|
20230914,134500,92364006,677,677,677,677,20
|
|
20230914,134400,92350466,678,678,678,678,0
|
|
20230914,134300,92350466,678,678,678,678,0
|
|
20230914,134200,92350466,678,678,678,678,0
|
|
20230914,134100,92350466,678,678,678,678,0
|
|
20230914,134000,92350466,678,678,678,678,0
|
|
20230914,133900,92350466,678,677,678,677,540
|
|
20230914,133800,91984885,677,677,677,677,0
|
|
20230914,133700,91984885,677,675,677,674,3650
|
|
20230914,133600,89523075,676,676,676,676,0
|
|
20230914,133500,89523075,676,675,676,675,5700
|
|
20230914,133400,85671064,676,676,676,676,0
|
|
20230914,133300,85671064,676,676,676,676,0
|
|
20230914,133200,85671064,676,676,676,676,0
|
|
20230914,133100,85671064,676,676,676,676,0
|
|
20230914,133000,85671064,676,676,676,676,0
|
|
20230914,132900,85671064,676,675,676,675,21
|
|
20230914,132800,85656888,676,676,676,676,400
|
|
20230914,132700,85386488,676,676,676,676,0
|
|
20230914,132600,85386488,676,676,676,676,0
|
|
20230914,132500,85386488,676,676,676,676,0
|
|
20230914,132400,85386488,676,676,676,676,3
|
|
20230914,132300,85384460,676,676,676,676,0
|
|
20230914,132200,85384460,676,676,676,676,0
|
|
20230914,132100,85384460,676,676,676,676,0
|
|
20230914,132000,85384460,676,676,676,676,0
|
|
20230914,131900,85384460,676,676,676,676,0
|
|
20230914,131800,85384460,676,676,676,676,0
|
|
20230914,131700,85384460,676,676,676,676,0
|
|
20230914,131600,85384460,676,676,676,676,0
|
|
20230914,131500,85384460,676,676,676,676,1
|
|
20230914,131400,85383784,676,676,676,676,0
|
|
20230914,131300,85383784,676,676,676,676,0
|
|
20230914,131200,85383784,676,676,676,676,200
|
|
20230914,131100,85248584,676,676,676,676,0
|
|
20230914,131000,85248584,676,676,676,676,0
|
|
20230914,130900,85248584,676,676,676,676,0
|
|
20230914,130800,85248584,676,675,676,675,1002
|
|
20230914,130700,84572233,676,676,676,676,0
|
|
20230914,130600,84572233,676,676,676,676,66
|
|
20230914,130500,84527617,676,676,676,676,0
|
|
20230914,130400,84527617,676,676,676,676,0
|
|
20230914,130300,84527617,676,676,676,676,0
|
|
20230914,130200,84527617,676,676,676,676,1
|
|
20230914,130100,84526941,675,675,675,675,1593
|
|
20230914,130000,83451666,675,675,675,675,407
|
|
20230914,125900,83176941,676,676,676,676,0
|
|
20230914,125800,83176941,676,675,676,675,2
|
|
20230914,125700,83175590,676,676,676,676,3
|
|
20230914,125600,83173562,676,676,676,676,0
|
|
20230914,125500,83173562,676,676,676,676,0
|
|
20230914,125400,83173562,676,675,676,675,580
|
|
20230914,125300,82782061,675,675,675,675,0
|
|
20230914,125200,82782061,675,675,675,675,0
|
|
20230914,125100,82782061,675,674,675,674,2
|
|
20230914,125000,82780712,675,675,675,675,5
|
|
20230914,124900,82777337,675,675,675,675,1515
|
|
20230914,124800,81754712,675,675,675,675,89
|
|
20230914,124700,81694637,675,675,675,674,71
|
|
20230914,124600,81646717,675,675,675,675,8
|
|
20230914,124500,81641317,675,675,675,675,44
|
|
20230914,124400,81611617,675,676,676,675,800
|
|
20230914,124300,81071610,676,676,676,676,0
|
|
20230914,124200,81071610,676,676,676,676,0
|
|
20230914,124100,81071610,676,676,676,676,0
|
|
20230914,124000,81071610,676,676,676,676,0
|
|
20230914,123900,81071610,676,676,676,676,0
|
|
20230914,123800,81071610,676,676,676,676,0
|
|
20230914,123700,81071610,676,676,676,676,0
|
|
20230914,123600,81071610,676,676,676,676,2
|
|
20230914,123500,81070258,676,676,676,676,1
|
|
20230914,123400,81069582,674,674,674,674,1
|
|
20230914,123300,81068908,676,675,676,674,661
|
|
20230914,123200,80623391,675,675,675,675,86
|
|
20230914,123100,80565341,676,676,676,676,0
|
|
20230914,123000,80565341,676,676,676,676,0
|
|
20230914,122900,80565341,676,676,676,676,0
|
|
20230914,122800,80565341,676,676,676,676,0
|
|
20230914,122700,80565341,676,676,676,676,50
|
|
20230914,122600,80531541,676,676,676,676,0
|
|
20230914,122500,80531541,676,676,676,676,0
|
|
20230914,122400,80531541,676,676,676,676,0
|
|
20230914,122300,80531541,676,676,676,676,1
|
|
20230914,122200,80530865,675,675,675,675,3620
|
|
20230914,122100,78087365,675,675,675,675,0
|
|
20230914,122000,78087365,675,675,675,675,1
|
|
20230914,121900,78086690,674,674,674,674,50
|
|
20230914,121800,78052990,675,675,675,675,0
|
|
20230914,121700,78052990,675,675,675,675,0
|
|
20230914,121600,78052990,675,675,675,674,816
|
|
20230914,121500,77502690,673,673,673,673,14
|
|
20230914,121400,77493268,675,675,675,675,0
|
|
20230914,121300,77493268,675,675,675,675,0
|
|
20230914,121200,77493268,675,675,675,675,0
|
|
20230914,121100,77493268,675,675,675,675,0
|
|
20230914,121000,77493268,675,675,675,675,90
|
|
20230914,120900,77432518,675,675,675,675,0
|
|
20230914,120800,77432518,675,674,675,674,2
|
|
20230914,120700,77431169,675,675,675,675,0
|
|
20230914,120600,77431169,675,675,675,675,0
|
|
20230914,120500,77431169,675,675,675,675,0
|
|
20230914,120400,77431169,675,675,675,675,1
|
|
20230914,120300,77430494,671,673,673,671,40484
|
|
20230914,120200,50242318,675,675,675,675,1
|
|
20230914,120100,50241643,674,674,674,674,0
|
|
20230914,120000,50241643,674,674,674,674,4435
|
|
20230914,115900,47252453,674,674,674,674,0
|
|
20230914,115800,47252453,674,673,674,673,1550
|
|
20230914,115700,46208752,673,674,674,673,21
|
|
20230914,115600,46194599,674,674,674,674,1
|
|
20230914,115500,46193925,675,675,675,675,0
|
|
20230914,115400,46193925,675,675,675,675,0
|
|
20230914,115300,46193925,675,675,675,675,0
|
|
20230914,115200,46193925,675,675,675,675,0
|
|
20230914,115100,46193925,675,673,675,672,67
|
|
20230914,115000,46148884,675,673,675,673,3
|
|
20230914,114900,46146863,675,675,675,675,0
|
|
20230914,114800,46146863,675,675,675,675,0
|
|
20230914,114700,46146863,675,675,675,675,0
|
|
20230914,114600,46146863,675,675,675,675,0
|
|
20230914,114500,46146863,675,675,675,675,0
|
|
20230914,114400,46146863,675,675,675,675,0
|
|
20230914,114300,46146863,675,675,675,675,1
|
|
20230914,114200,46146188,673,673,673,673,0
|
|
20230914,114100,46146188,673,673,673,673,5
|
|
20230914,114000,46142823,675,675,675,675,13
|
|
20230914,113900,46134048,675,675,675,675,0
|
|
20230914,113800,46134048,675,675,675,675,0
|
|
20230914,113700,46134048,675,675,675,675,0
|
|
20230914,113600,46134048,675,675,675,675,0
|
|
20230914,113500,46134048,675,672,675,672,73
|
|
20230914,113400,46084989,675,675,675,675,34
|
|
20230914,113300,46062039,675,675,675,675,0
|
|
20230914,113200,46062039,675,675,675,675,0
|
|
20230914,113100,46062039,675,675,675,675,0
|
|
20230914,113000,46062039,675,675,675,675,0
|
|
20230914,112900,46062039,675,675,675,675,79
|
|
20230914,112800,46008714,675,675,675,675,0
|
|
20230914,112700,46008714,675,675,675,675,0
|
|
20230914,112600,46008714,675,675,675,675,0
|
|
20230914,112500,46008714,675,675,675,675,0
|
|
20230914,112400,46008714,675,675,675,675,0
|
|
20230914,112300,46008714,675,675,675,675,0
|
|
20230914,112200,46008714,675,675,675,675,0
|
|
20230914,112100,46008714,675,675,675,675,100
|
|
20230914,112000,45941214,675,675,675,675,0
|
|
20230914,111900,45941214,675,675,675,675,0
|
|
20230914,111800,45941214,675,675,675,675,0
|
|
20230914,111700,45941214,675,675,675,675,0
|
|
20230914,111600,45941214,675,675,675,675,0
|
|
20230914,111500,45941214,675,675,675,675,0
|
|
20230914,111400,45941214,675,675,675,675,0
|
|
20230914,111300,45941214,675,675,675,675,0
|
|
20230914,111200,45941214,675,674,675,671,7601
|
|
20230914,111100,40834635,675,675,675,675,0
|
|
20230914,111000,40834635,675,675,675,675,0
|
|
20230914,110900,40834635,675,675,675,675,0
|
|
20230914,110800,40834635,675,675,675,675,0
|
|
20230914,110700,40834635,675,675,675,675,0
|
|
20230914,110600,40834635,675,674,675,674,1531
|
|
20230914,110500,39801259,675,675,675,675,0
|
|
20230914,110400,39801259,675,675,675,675,0
|
|
20230914,110300,39801259,675,675,675,675,0
|
|
20230914,110200,39801259,675,674,675,674,27
|
|
20230914,110100,39783060,673,673,673,673,0
|
|
20230914,110000,39783060,673,673,673,673,0
|
|
20230914,105900,39783060,673,673,673,673,0
|
|
20230914,105800,39783060,673,674,674,673,170
|
|
20230914,105700,39668596,675,675,675,675,3000
|
|
20230914,105600,37643596,675,675,675,675,0
|
|
20230914,105500,37643596,675,675,675,675,0
|
|
20230914,105400,37643596,675,675,675,675,0
|
|
20230914,105300,37643596,675,675,675,675,0
|
|
20230914,105200,37643596,675,675,675,675,0
|
|
20230914,105100,37643596,675,675,675,675,0
|
|
20230914,105000,37643596,675,675,675,675,0
|
|
20230914,104900,37643596,675,675,675,675,0
|
|
20230914,104800,37643596,675,675,675,675,1
|
|
20230914,104700,37642921,674,674,674,674,100
|
|
20230914,104600,37575521,674,674,674,674,0
|
|
20230914,104500,37575521,674,674,674,674,0
|
|
20230914,104400,37575521,674,675,675,674,9
|
|
20230914,104300,37569447,675,675,675,675,6
|
|
20230914,104200,37565397,675,675,675,675,74
|
|
20230914,104100,37515447,674,674,674,674,3
|
|
20230914,104000,37513425,675,675,675,675,1
|
|
20230914,103900,37512750,675,674,675,674,322
|
|
20230914,103800,37295721,675,675,675,675,0
|
|
20230914,103700,37295721,675,675,675,675,0
|
|
20230914,103600,37295721,675,675,675,675,0
|
|
20230914,103500,37295721,675,675,675,675,0
|
|
20230914,103400,37295721,675,675,675,675,0
|
|
20230914,103300,37295721,675,675,675,675,2
|
|
20230914,103200,37294371,675,675,675,675,4
|
|
20230914,103100,37291671,675,675,675,675,0
|
|
20230914,103000,37291671,675,675,675,675,19
|
|
20230914,102900,37278846,675,675,675,675,0
|
|
20230914,102800,37278846,675,673,675,673,2001
|
|
20230914,102700,35932171,675,675,675,675,13
|
|
20230914,102600,35923396,675,675,675,675,0
|
|
20230914,102500,35923396,675,675,675,675,100
|
|
20230914,102400,35855896,675,675,675,675,0
|
|
20230914,102300,35855896,675,675,675,675,0
|
|
20230914,102200,35855896,675,675,675,675,4
|
|
20230914,102100,35853196,675,675,675,675,0
|
|
20230914,102000,35853196,675,675,675,675,0
|
|
20230914,101900,35853196,675,673,675,673,3011
|
|
20230914,101800,33823771,675,675,675,675,100
|
|
20230914,101700,33756271,675,675,675,675,0
|
|
20230914,101600,33756271,675,673,675,673,401
|
|
20230914,101500,33486396,673,673,673,673,1
|
|
20230914,101400,33485723,675,675,675,675,50
|
|
20230914,101300,33451973,675,675,675,675,0
|
|
20230914,101200,33451973,675,675,675,675,31
|
|
20230914,101100,33431048,674,674,674,674,2838
|
|
20230914,101000,31518236,675,675,675,675,50
|
|
20230914,100900,31484486,675,675,675,675,65
|
|
20230914,100800,31440611,675,675,675,675,24
|
|
20230914,100700,31424411,675,675,675,675,0
|
|
20230914,100600,31424411,675,675,675,675,1
|
|
20230914,100500,31423736,675,675,675,675,60
|
|
20230914,100400,31383236,675,675,675,675,46
|
|
20230914,100300,31352186,675,675,675,675,0
|
|
20230914,100200,31352186,675,676,676,675,99
|
|
20230914,100100,31285276,676,676,676,674,1523
|
|
20230914,100000,30258725,676,676,676,676,1200
|
|
20230914,095900,29447525,676,676,676,676,0
|
|
20230914,095800,29447525,676,676,676,676,13
|
|
20230914,095700,29438737,676,676,676,676,0
|
|
20230914,095600,29438737,676,676,676,676,0
|
|
20230914,095500,29438737,676,676,676,676,0
|
|
20230914,095400,29438737,676,676,676,676,600
|
|
20230914,095300,29033137,676,676,676,676,0
|
|
20230914,095200,29033137,676,676,676,676,502
|
|
20230914,095100,28693785,676,676,676,676,110
|
|
20230914,095000,28619425,676,676,676,676,5
|
|
20230914,094900,28616045,676,676,676,676,9
|
|
20230914,094800,28609961,676,676,676,676,0
|
|
20230914,094700,28609961,676,676,676,676,0
|
|
20230914,094600,28609961,676,676,676,676,0
|
|
20230914,094500,28609961,676,676,676,676,0
|
|
20230914,094400,28609961,676,676,676,676,0
|
|
20230914,094300,28609961,676,676,676,676,0
|
|
20230914,094200,28609961,676,676,676,676,0
|
|
20230914,094100,28609961,676,676,676,676,0
|
|
20230914,094000,28609961,676,676,676,676,5
|
|
20230914,093900,28606581,676,676,676,676,59
|
|
20230914,093800,28566697,673,676,676,673,5656
|
|
20230914,093700,24760176,677,674,677,670,24738
|
|
20230914,093600,8120104,675,675,675,675,1
|
|
20230914,093500,8119429,674,674,674,674,1
|
|
20230914,093400,8118755,675,676,677,675,2761
|
|
20230914,093300,6253394,676,676,676,676,0
|
|
20230914,093200,6253394,676,676,676,676,1
|
|
20230914,093100,6252718,676,676,676,676,766
|
|
20230914,093000,5734902,676,676,676,676,19
|
|
20230914,092900,5722058,676,676,676,676,1000
|
|
20230914,092800,5046058,676,676,676,676,86
|
|
20230914,092700,4987922,676,676,676,676,0
|
|
20230914,092600,4987922,676,676,676,676,35
|
|
20230914,092500,4964262,676,676,676,676,0
|
|
20230914,092400,4964262,676,676,676,676,0
|
|
20230914,092300,4964262,676,676,676,676,0
|
|
20230914,092200,4964262,676,676,676,676,0
|
|
20230914,092100,4964262,676,676,676,676,0
|
|
20230914,092000,4964262,676,676,676,676,226
|
|
20230914,091900,4811486,676,676,676,676,20
|
|
20230914,091800,4797966,676,676,676,676,4
|
|
20230914,091700,4795262,676,676,676,676,10
|
|
20230914,091600,4788502,676,676,676,676,5
|
|
20230914,091500,4785122,673,673,673,673,250
|
|
20230914,091400,4616872,676,676,676,676,60
|
|
20230914,091300,4576312,676,676,676,676,0
|
|
20230914,091200,4576312,676,676,676,676,104
|
|
20230914,091100,4506008,676,676,676,676,0
|
|
20230914,091000,4506008,676,676,676,676,9
|
|
20230914,090900,4499924,676,676,676,676,0
|
|
20230914,090800,4499924,676,676,676,676,3
|
|
20230914,090700,4497896,676,676,676,676,41
|
|
20230914,090600,4470180,676,676,676,676,0
|
|
20230914,090500,4470180,676,673,676,672,1280
|
|
20230914,090400,3610007,679,679,679,679,0
|
|
20230914,090300,3610007,679,679,679,679,0
|
|
20230914,090200,3610007,679,678,679,678,72
|
|
20230914,090100,3561190,678,678,678,678,0
|
|
20230914,090000,3561190,678,671,678,671,5307
|