614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191100,187131151,616,616,616,616,30552
|
|
20230925,191000,187131151,616,616,616,616,0
|
|
20230925,190900,187131151,616,616,616,616,0
|
|
20230925,190800,187131151,616,616,616,616,0
|
|
20230925,190700,187131151,616,616,616,616,0
|
|
20230925,190600,187131151,616,616,616,616,0
|
|
20230925,190500,187131151,616,616,616,616,0
|
|
20230925,190400,187131151,616,616,616,616,0
|
|
20230925,190300,187131151,616,616,616,616,0
|
|
20230925,190200,187131151,616,616,616,616,0
|
|
20230925,190100,187131151,616,616,616,616,0
|
|
20230925,190000,187131151,616,616,616,616,0
|
|
20230925,185900,187131151,616,616,616,616,0
|
|
20230925,185800,187131151,616,616,616,616,0
|
|
20230925,185700,187131151,616,616,616,616,0
|
|
20230925,185600,187131151,616,616,616,616,0
|
|
20230925,185500,187131151,616,616,616,616,0
|
|
20230925,185400,187131151,616,616,616,616,0
|
|
20230925,185300,187131151,616,616,616,616,0
|
|
20230925,185200,187131151,616,616,616,616,0
|
|
20230925,185100,187131151,616,616,616,616,0
|
|
20230925,185000,187131151,616,616,616,616,0
|
|
20230925,184900,187131151,616,616,616,616,0
|
|
20230925,184800,187131151,616,616,616,616,0
|
|
20230925,184700,187131151,616,616,616,616,0
|
|
20230925,184600,187131151,616,616,616,616,0
|
|
20230925,184500,187131151,616,616,616,616,0
|
|
20230925,184400,187131151,616,616,616,616,0
|
|
20230925,184300,187131151,616,616,616,616,0
|
|
20230925,184200,187131151,616,616,616,616,0
|
|
20230925,184100,187131151,616,616,616,616,30552
|
|
20230925,184000,187131151,616,616,616,616,0
|
|
20230925,183900,187131151,616,616,616,616,0
|
|
20230925,183800,187131151,616,616,616,616,0
|
|
20230925,183700,187131151,616,616,616,616,0
|
|
20230925,183600,187131151,616,616,616,616,0
|
|
20230925,183500,187131151,616,616,616,616,0
|
|
20230925,183400,187131151,616,616,616,616,0
|
|
20230925,183300,187131151,616,616,616,616,0
|
|
20230925,183200,187131151,616,616,616,616,0
|
|
20230925,183100,187131151,616,616,616,616,0
|
|
20230925,183000,187131151,616,616,616,616,0
|
|
20230925,182900,187131151,616,616,616,616,0
|
|
20230925,182800,187131151,616,616,616,616,0
|
|
20230925,182700,187131151,616,616,616,616,0
|
|
20230925,182600,187131151,616,616,616,616,0
|
|
20230925,182500,187131151,616,616,616,616,0
|
|
20230925,182400,187131151,616,616,616,616,0
|
|
20230925,182300,187131151,616,616,616,616,0
|
|
20230925,182200,187131151,616,616,616,616,0
|
|
20230925,182100,187131151,616,616,616,616,0
|
|
20230925,182000,187131151,616,616,616,616,0
|
|
20230925,181900,187131151,616,616,616,616,0
|
|
20230925,181800,187131151,616,616,616,616,0
|
|
20230925,181700,187131151,616,616,616,616,0
|
|
20230925,181600,187131151,616,616,616,616,0
|
|
20230925,181500,187131151,616,616,616,616,0
|
|
20230925,181400,187131151,616,616,616,616,0
|
|
20230925,181300,187131151,616,616,616,616,0
|
|
20230925,181200,187131151,616,616,616,616,0
|
|
20230925,181100,187131151,616,616,616,616,30552
|
|
20230925,181000,187131151,616,616,616,616,0
|
|
20230925,180900,187131151,616,616,616,616,0
|
|
20230925,180800,187131151,616,616,616,616,0
|
|
20230925,180700,187131151,616,616,616,616,0
|
|
20230925,180600,187131151,616,616,616,616,0
|
|
20230925,180500,187131151,616,616,616,616,0
|
|
20230925,180400,187131151,616,616,616,616,0
|
|
20230925,180300,187131151,616,616,616,616,0
|
|
20230925,180200,187131151,616,616,616,616,0
|
|
20230925,180100,187131151,616,616,616,616,0
|
|
20230925,180000,187131151,616,616,616,616,0
|
|
20230925,175900,187131151,616,616,616,616,0
|
|
20230925,175800,187131151,616,616,616,616,0
|
|
20230925,175700,187131151,616,616,616,616,0
|
|
20230925,175600,187131151,616,616,616,616,0
|
|
20230925,175500,187131151,616,616,616,616,0
|
|
20230925,175400,187131151,616,616,616,616,0
|
|
20230925,175300,187131151,616,616,616,616,0
|
|
20230925,175200,187131151,616,616,616,616,0
|
|
20230925,175100,187131151,616,616,616,616,0
|
|
20230925,175000,187131151,616,616,616,616,0
|
|
20230925,174900,187131151,616,616,616,616,0
|
|
20230925,174800,187131151,616,616,616,616,0
|
|
20230925,174700,187131151,616,616,616,616,0
|
|
20230925,174600,187131151,616,616,616,616,0
|
|
20230925,174500,187131151,616,616,616,616,0
|
|
20230925,174400,187131151,616,616,616,616,0
|
|
20230925,174300,187131151,616,616,616,616,0
|
|
20230925,174200,187131151,616,616,616,616,0
|
|
20230925,174100,187131151,616,616,616,616,30552
|
|
20230925,174000,187131151,616,616,616,616,0
|
|
20230925,173900,187131151,616,616,616,616,0
|
|
20230925,173800,187131151,616,616,616,616,0
|
|
20230925,173700,187131151,616,616,616,616,0
|
|
20230925,173600,187131151,616,616,616,616,0
|
|
20230925,173500,187131151,616,616,616,616,0
|
|
20230925,173400,187131151,616,616,616,616,0
|
|
20230925,173300,187131151,616,616,616,616,0
|
|
20230925,173200,187131151,616,616,616,616,0
|
|
20230925,173100,187131151,616,616,616,616,0
|
|
20230925,173000,187131151,616,616,616,616,0
|
|
20230925,172900,187131151,616,616,616,616,0
|
|
20230925,172800,187131151,616,616,616,616,0
|
|
20230925,172700,187131151,616,616,616,616,0
|
|
20230925,172600,187131151,616,616,616,616,0
|
|
20230925,172500,187131151,616,616,616,616,0
|
|
20230925,172400,187131151,616,616,616,616,0
|
|
20230925,172300,187131151,616,616,616,616,0
|
|
20230925,172200,187131151,616,616,616,616,0
|
|
20230925,172100,187131151,616,616,616,616,0
|
|
20230925,172000,187131151,616,616,616,616,0
|
|
20230925,171900,187131151,616,616,616,616,0
|
|
20230925,171800,187131151,616,616,616,616,0
|
|
20230925,171700,187131151,616,616,616,616,0
|
|
20230925,171600,187131151,616,616,616,616,0
|
|
20230925,171500,187131151,616,616,616,616,0
|
|
20230925,171400,187131151,616,616,616,616,0
|
|
20230925,171300,187131151,616,616,616,616,0
|
|
20230925,171200,187131151,616,616,616,616,0
|
|
20230925,171100,187131151,616,616,616,616,30552
|
|
20230925,171000,187131151,616,616,616,616,0
|
|
20230925,170900,187131151,616,616,616,616,0
|
|
20230925,170800,187131151,616,616,616,616,0
|
|
20230925,170700,187131151,616,616,616,616,0
|
|
20230925,170600,187131151,616,616,616,616,0
|
|
20230925,170500,187131151,616,616,616,616,0
|
|
20230925,170400,187131151,616,616,616,616,0
|
|
20230925,170300,187131151,616,616,616,616,0
|
|
20230925,170200,187131151,616,616,616,616,0
|
|
20230925,170100,187131151,616,616,616,616,0
|
|
20230925,170000,187131151,616,616,616,616,0
|
|
20230925,165900,187131151,616,616,616,616,0
|
|
20230925,165800,187131151,616,616,616,616,0
|
|
20230925,165700,187131151,616,616,616,616,0
|
|
20230925,165600,187131151,616,616,616,616,0
|
|
20230925,165500,187131151,616,616,616,616,0
|
|
20230925,165400,187131151,616,616,616,616,0
|
|
20230925,165300,187131151,616,616,616,616,0
|
|
20230925,165200,187131151,616,616,616,616,0
|
|
20230925,165100,187131151,616,616,616,616,0
|
|
20230925,165000,187131151,616,616,616,616,0
|
|
20230925,164900,187131151,616,616,616,616,0
|
|
20230925,164800,187131151,616,616,616,616,0
|
|
20230925,164700,187131151,616,616,616,616,0
|
|
20230925,164600,187131151,616,616,616,616,0
|
|
20230925,164500,187131151,616,616,616,616,0
|
|
20230925,164400,187131151,616,616,616,616,0
|
|
20230925,164300,187131151,616,616,616,616,0
|
|
20230925,164200,187131151,616,616,616,616,0
|
|
20230925,164100,187131151,616,616,616,616,30552
|
|
20230925,164000,187131151,616,616,616,616,0
|
|
20230925,163900,187131151,616,616,616,616,0
|
|
20230925,163800,187131151,616,616,616,616,0
|
|
20230925,163700,187131151,616,616,616,616,0
|
|
20230925,163600,187131151,616,616,616,616,0
|
|
20230925,163500,187131151,616,616,616,616,0
|
|
20230925,163400,187131151,616,616,616,616,0
|
|
20230925,163300,187131151,616,616,616,616,0
|
|
20230925,163200,187131151,616,616,616,616,0
|
|
20230925,163100,187131151,616,616,616,616,0
|
|
20230925,163000,187131151,616,616,616,616,0
|
|
20230925,162900,187131151,616,616,616,616,0
|
|
20230925,162800,187131151,616,616,616,616,0
|
|
20230925,162700,187131151,616,616,616,616,0
|
|
20230925,162600,187131151,616,616,616,616,0
|
|
20230925,162500,187131151,616,616,616,616,0
|
|
20230925,162400,187131151,616,616,616,616,0
|
|
20230925,162300,187131151,616,616,616,616,0
|
|
20230925,162200,187131151,616,616,616,616,0
|
|
20230925,162100,187131151,616,616,616,616,0
|
|
20230925,162000,187131151,616,616,616,616,0
|
|
20230925,161900,187131151,616,616,616,616,0
|
|
20230925,161800,187131151,616,616,616,616,0
|
|
20230925,161700,187131151,616,616,616,616,0
|
|
20230925,161600,187131151,616,616,616,616,0
|
|
20230925,161500,187131151,616,616,616,616,0
|
|
20230925,161400,187131151,616,616,616,616,0
|
|
20230925,161300,187131151,616,616,616,616,0
|
|
20230925,161200,187131151,616,616,616,616,0
|
|
20230925,161100,187131151,616,616,616,616,30552
|
|
20230925,161000,187131151,616,616,616,616,0
|
|
20230925,160900,187131151,616,616,616,616,0
|
|
20230925,160800,187131151,616,616,616,616,0
|
|
20230925,160700,187131151,616,616,616,616,0
|
|
20230925,160600,187131151,616,616,616,616,0
|
|
20230925,160500,187131151,616,616,616,616,0
|
|
20230925,160400,187131151,616,616,616,616,0
|
|
20230925,160300,187131151,616,616,616,616,0
|
|
20230925,160200,187131151,616,616,616,616,0
|
|
20230925,160100,187131151,616,616,616,616,0
|
|
20230925,160000,187131151,616,616,616,616,0
|
|
20230925,155900,187131151,616,616,616,616,0
|
|
20230925,155800,187131151,616,616,616,616,0
|
|
20230925,155700,187131151,616,616,616,616,0
|
|
20230925,155600,187131151,616,616,616,616,0
|
|
20230925,155500,187131151,616,616,616,616,0
|
|
20230925,155400,187131151,616,616,616,616,0
|
|
20230925,155300,187131151,616,616,616,616,0
|
|
20230925,155200,187131151,616,616,616,616,0
|
|
20230925,155100,187131151,616,616,616,616,0
|
|
20230925,155000,187131151,616,616,616,616,0
|
|
20230925,154900,187131151,616,616,616,616,0
|
|
20230925,154800,187131151,616,616,616,616,0
|
|
20230925,154700,187131151,616,616,616,616,0
|
|
20230925,154600,187131151,616,616,616,616,0
|
|
20230925,154500,187131151,616,616,616,616,0
|
|
20230925,154400,187131151,616,616,616,616,0
|
|
20230925,154300,187131151,616,616,616,616,0
|
|
20230925,154200,187131151,616,616,616,616,0
|
|
20230925,154100,187131151,616,616,616,616,30552
|
|
20230925,154000,187131151,616,616,616,616,0
|
|
20230925,153900,187131151,616,616,616,616,0
|
|
20230925,153800,187131151,616,616,616,616,0
|
|
20230925,153700,187131151,616,616,616,616,0
|
|
20230925,153600,187131151,616,616,616,616,0
|
|
20230925,153500,187131151,616,616,616,616,0
|
|
20230925,153400,187131151,616,616,616,616,0
|
|
20230925,153300,187131151,616,616,616,616,0
|
|
20230925,153200,187131151,616,616,616,616,30552
|
|
20230925,153100,168311119,636,636,636,636,0
|
|
20230925,153000,168311119,636,636,636,636,0
|
|
20230925,152900,168311119,636,636,636,636,0
|
|
20230925,152800,168311119,636,636,636,636,0
|
|
20230925,152700,168311119,636,636,636,636,0
|
|
20230925,152600,168311119,636,636,636,636,0
|
|
20230925,152500,168311119,636,636,636,636,0
|
|
20230925,152400,168311119,636,636,636,636,0
|
|
20230925,152300,168311119,636,636,636,636,0
|
|
20230925,152200,168311119,636,636,636,636,0
|
|
20230925,152100,168311119,636,636,636,636,0
|
|
20230925,152000,168311119,636,636,636,636,0
|
|
20230925,151900,168311119,636,636,636,631,112
|
|
20230925,151800,168239892,630,638,638,630,1683
|
|
20230925,151700,167166981,639,639,639,639,2
|
|
20230925,151600,167165703,638,638,638,638,0
|
|
20230925,151500,167165703,638,637,639,635,6
|
|
20230925,151400,167161881,636,639,639,630,28565
|
|
20230925,151300,149105131,639,639,639,639,6
|
|
20230925,151200,149101297,640,639,640,639,2
|
|
20230925,151100,149100018,640,640,640,640,0
|
|
20230925,151000,149100018,640,639,640,639,78
|
|
20230925,150900,149050175,640,639,640,639,1930
|
|
20230925,150800,147816904,640,640,640,640,200
|
|
20230925,150700,147688904,640,640,640,639,25589
|
|
20230925,150600,131313328,641,641,641,641,0
|
|
20230925,150500,131313328,641,641,641,641,43684
|
|
20230925,150400,103311884,641,641,641,641,79
|
|
20230925,150300,103261245,641,643,643,641,165
|
|
20230925,150200,103155230,643,643,643,643,0
|
|
20230925,150100,103155230,643,641,643,641,1103
|
|
20230925,150000,102448201,643,643,643,643,2200
|
|
20230925,145900,101033601,641,642,642,641,1708
|
|
20230925,145800,99937458,642,642,642,642,1562
|
|
20230925,145700,98934654,644,644,644,644,37
|
|
20230925,145600,98910826,643,643,643,643,1669
|
|
20230925,145500,97837659,644,642,644,642,872
|
|
20230925,145400,97277337,643,643,643,643,13
|
|
20230925,145300,97268978,642,642,642,642,50
|
|
20230925,145200,97236878,643,643,643,643,1046
|
|
20230925,145100,96564300,645,645,645,645,0
|
|
20230925,145000,96564300,645,644,645,644,2
|
|
20230925,144900,96563011,645,645,645,645,0
|
|
20230925,144800,96563011,645,645,645,645,0
|
|
20230925,144700,96563011,645,645,645,645,1
|
|
20230925,144600,96562366,644,644,644,644,0
|
|
20230925,144500,96562366,644,644,644,644,1
|
|
20230925,144400,96561722,645,645,645,645,3
|
|
20230925,144300,96559787,645,643,645,643,2962
|
|
20230925,144200,94654837,643,643,643,643,128
|
|
20230925,144100,94572533,644,644,644,644,0
|
|
20230925,144000,94572533,644,644,644,644,1151
|
|
20230925,143900,93831289,645,645,645,645,2700
|
|
20230925,143800,92089789,645,645,645,645,6057
|
|
20230925,143700,88183024,646,646,646,646,0
|
|
20230925,143600,88183024,646,646,646,646,0
|
|
20230925,143500,88183024,646,646,646,646,1
|
|
20230925,143400,88182378,645,645,645,645,0
|
|
20230925,143300,88182378,645,645,645,645,150
|
|
20230925,143200,88085628,647,647,647,647,0
|
|
20230925,143100,88085628,647,647,647,647,0
|
|
20230925,143000,88085628,647,647,647,647,0
|
|
20230925,142900,88085628,647,647,647,647,0
|
|
20230925,142800,88085628,647,647,647,647,0
|
|
20230925,142700,88085628,647,645,647,645,3501
|
|
20230925,142600,85827481,647,647,647,647,0
|
|
20230925,142500,85827481,647,647,647,647,0
|
|
20230925,142400,85827481,647,647,647,647,0
|
|
20230925,142300,85827481,647,647,647,647,0
|
|
20230925,142200,85827481,647,647,647,647,0
|
|
20230925,142100,85827481,647,647,647,647,0
|
|
20230925,142000,85827481,647,647,647,647,0
|
|
20230925,141900,85827481,647,647,647,647,0
|
|
20230925,141800,85827481,647,647,647,647,0
|
|
20230925,141700,85827481,647,647,647,647,1
|
|
20230925,141600,85826834,645,645,645,645,0
|
|
20230925,141500,85826834,645,645,645,645,0
|
|
20230925,141400,85826834,645,645,645,645,11211
|
|
20230925,141300,78595739,646,646,646,646,599
|
|
20230925,141200,78208785,646,646,646,646,1
|
|
20230925,141100,78208139,647,647,647,647,50
|
|
20230925,141000,78175789,647,647,647,647,0
|
|
20230925,140900,78175789,647,648,648,647,1213
|
|
20230925,140800,77389785,647,647,647,647,5
|
|
20230925,140700,77386550,648,648,648,648,0
|
|
20230925,140600,77386550,648,648,648,648,136
|
|
20230925,140500,77298422,648,648,648,648,3
|
|
20230925,140400,77296478,648,648,648,648,0
|
|
20230925,140300,77296478,648,648,648,648,0
|
|
20230925,140200,77296478,648,648,648,648,5
|
|
20230925,140100,77293238,646,646,646,646,404
|
|
20230925,140000,77032254,648,648,648,648,0
|
|
20230925,135900,77032254,648,648,648,648,1
|
|
20230925,135800,77031606,648,648,648,648,0
|
|
20230925,135700,77031606,648,648,648,648,0
|
|
20230925,135600,77031606,648,648,648,648,0
|
|
20230925,135500,77031606,648,648,648,648,0
|
|
20230925,135400,77031606,648,648,648,648,0
|
|
20230925,135300,77031606,648,648,648,648,0
|
|
20230925,135200,77031606,648,648,648,648,0
|
|
20230925,135100,77031606,648,648,648,648,0
|
|
20230925,135000,77031606,648,648,648,648,0
|
|
20230925,134900,77031606,648,648,648,648,0
|
|
20230925,134800,77031606,648,648,648,648,0
|
|
20230925,134700,77031606,648,648,648,648,0
|
|
20230925,134600,77031606,648,648,648,648,1
|
|
20230925,134500,77030958,647,647,647,647,8604
|
|
20230925,134400,71464170,648,648,648,648,0
|
|
20230925,134300,71464170,648,648,648,648,2500
|
|
20230925,134200,69844170,648,648,648,648,3509
|
|
20230925,134100,67570338,648,648,648,648,150
|
|
20230925,134000,67473138,648,648,648,648,356
|
|
20230925,133900,67242450,648,648,648,648,4000
|
|
20230925,133800,64650450,649,649,649,649,0
|
|
20230925,133700,64650450,649,649,649,649,0
|
|
20230925,133600,64650450,649,649,649,649,0
|
|
20230925,133500,64650450,649,649,649,649,0
|
|
20230925,133400,64650450,649,649,649,649,499
|
|
20230925,133300,64326599,648,648,648,648,0
|
|
20230925,133200,64326599,648,648,648,648,0
|
|
20230925,133100,64326599,648,648,648,648,499
|
|
20230925,133000,64003247,648,648,648,648,10
|
|
20230925,132900,63996767,648,648,648,648,0
|
|
20230925,132800,63996767,648,648,648,648,0
|
|
20230925,132700,63996767,648,648,648,648,0
|
|
20230925,132600,63996767,648,648,648,648,0
|
|
20230925,132500,63996767,648,648,648,648,0
|
|
20230925,132400,63996767,648,647,648,647,2
|
|
20230925,132300,63995472,648,648,648,648,0
|
|
20230925,132200,63995472,648,648,648,648,0
|
|
20230925,132100,63995472,648,648,648,648,0
|
|
20230925,132000,63995472,648,648,648,648,1262
|
|
20230925,131900,63177696,648,646,648,646,2
|
|
20230925,131800,63176402,647,647,647,647,5
|
|
20230925,131700,63173167,648,648,648,648,13
|
|
20230925,131600,63164743,648,648,648,648,0
|
|
20230925,131500,63164743,648,648,648,648,0
|
|
20230925,131400,63164743,648,648,648,648,0
|
|
20230925,131300,63164743,648,648,648,648,1
|
|
20230925,131200,63164095,648,648,648,648,0
|
|
20230925,131100,63164095,648,648,648,648,1001
|
|
20230925,131000,62515447,647,647,647,647,500
|
|
20230925,130900,62191947,648,648,648,648,0
|
|
20230925,130800,62191947,648,648,648,648,0
|
|
20230925,130700,62191947,648,648,648,648,2
|
|
20230925,130600,62190651,648,648,648,648,0
|
|
20230925,130500,62190651,648,648,648,647,28
|
|
20230925,130400,62172521,648,648,648,648,0
|
|
20230925,130300,62172521,648,648,648,648,0
|
|
20230925,130200,62172521,648,648,648,648,0
|
|
20230925,130100,62172521,648,648,648,648,1
|
|
20230925,130000,62171873,647,647,647,647,72
|
|
20230925,125900,62125289,648,648,648,648,0
|
|
20230925,125800,62125289,648,648,648,648,0
|
|
20230925,125700,62125289,648,648,648,648,1
|
|
20230925,125600,62124641,647,648,648,647,24
|
|
20230925,125500,62109106,648,648,648,648,0
|
|
20230925,125400,62109106,648,648,648,648,0
|
|
20230925,125300,62109106,648,648,648,648,100
|
|
20230925,125200,62044306,648,648,648,648,0
|
|
20230925,125100,62044306,648,648,648,648,0
|
|
20230925,125000,62044306,648,648,648,648,1
|
|
20230925,124900,62043658,647,647,647,647,0
|
|
20230925,124800,62043658,647,647,647,647,100
|
|
20230925,124700,61978958,648,648,648,648,0
|
|
20230925,124600,61978958,648,648,648,648,112
|
|
20230925,124500,61906382,645,648,648,645,2
|
|
20230925,124400,61905089,647,647,647,647,30
|
|
20230925,124300,61885679,648,648,648,648,20
|
|
20230925,124200,61872719,649,649,649,649,0
|
|
20230925,124100,61872719,649,648,649,648,1873
|
|
20230925,124000,60659014,648,648,648,648,10
|
|
20230925,123900,60652534,648,648,648,648,77
|
|
20230925,123800,60602638,648,648,648,648,94
|
|
20230925,123700,60541726,646,646,646,646,22
|
|
20230925,123600,60527514,646,646,646,646,20
|
|
20230925,123500,60514594,646,646,646,646,0
|
|
20230925,123400,60514594,646,646,646,646,22
|
|
20230925,123300,60500382,646,646,646,646,0
|
|
20230925,123200,60500382,646,646,646,646,0
|
|
20230925,123100,60500382,646,646,646,646,0
|
|
20230925,123000,60500382,646,646,646,646,500
|
|
20230925,122900,60177382,646,646,646,646,0
|
|
20230925,122800,60177382,646,646,646,646,1000
|
|
20230925,122700,59531382,646,645,646,645,2000
|
|
20230925,122600,58239655,644,644,644,644,3000
|
|
20230925,122500,56307655,645,645,645,645,1
|
|
20230925,122400,56307010,645,645,645,645,0
|
|
20230925,122300,56307010,645,645,645,645,527
|
|
20230925,122200,55967095,646,646,646,646,0
|
|
20230925,122100,55967095,646,645,646,645,10
|
|
20230925,122000,55960644,646,646,646,646,1
|
|
20230925,121900,55959998,645,645,645,645,131
|
|
20230925,121800,55875503,645,645,645,645,0
|
|
20230925,121700,55875503,645,645,645,645,400
|
|
20230925,121600,55617503,645,645,645,645,1
|
|
20230925,121500,55616858,645,645,645,645,30
|
|
20230925,121400,55597508,645,645,645,645,0
|
|
20230925,121300,55597508,645,645,645,645,0
|
|
20230925,121200,55597508,645,645,645,645,12
|
|
20230925,121100,55589768,645,645,645,645,0
|
|
20230925,121000,55589768,645,645,645,645,100
|
|
20230925,120900,55525268,645,645,645,645,893
|
|
20230925,120800,54949283,645,645,645,645,0
|
|
20230925,120700,54949283,645,645,645,645,0
|
|
20230925,120600,54949283,645,645,645,645,0
|
|
20230925,120500,54949283,645,645,645,645,3
|
|
20230925,120400,54947348,645,645,645,645,100
|
|
20230925,120300,54882848,645,645,645,645,70
|
|
20230925,120200,54837698,645,645,645,645,119
|
|
20230925,120100,54760943,646,646,646,646,0
|
|
20230925,120000,54760943,646,646,646,646,0
|
|
20230925,115900,54760943,646,646,646,646,1
|
|
20230925,115800,54760297,646,646,646,646,0
|
|
20230925,115700,54760297,646,646,646,646,1
|
|
20230925,115600,54759651,645,645,645,645,0
|
|
20230925,115500,54759651,645,645,645,645,400
|
|
20230925,115400,54501651,646,646,646,646,0
|
|
20230925,115300,54501651,646,646,646,646,10
|
|
20230925,115200,54495191,646,646,646,646,500
|
|
20230925,115100,54172191,646,646,646,646,0
|
|
20230925,115000,54172191,646,646,646,646,0
|
|
20230925,114900,54172191,646,646,646,646,65
|
|
20230925,114800,54130201,645,645,645,645,1576
|
|
20230925,114700,53113681,645,645,645,645,0
|
|
20230925,114600,53113681,645,645,645,645,0
|
|
20230925,114500,53113681,645,645,645,645,269
|
|
20230925,114400,52940176,646,645,646,645,220
|
|
20230925,114300,52798166,646,646,646,646,1
|
|
20230925,114200,52797520,646,646,646,646,0
|
|
20230925,114100,52797520,646,646,646,646,4629
|
|
20230925,114000,49807186,647,647,647,647,0
|
|
20230925,113900,49807186,647,647,647,647,0
|
|
20230925,113800,49807186,647,647,647,647,0
|
|
20230925,113700,49807186,647,647,647,647,0
|
|
20230925,113600,49807186,647,647,647,647,0
|
|
20230925,113500,49807186,647,647,647,647,919
|
|
20230925,113400,49212593,646,646,646,646,9
|
|
20230925,113300,49206779,646,646,646,646,0
|
|
20230925,113200,49206779,646,646,646,646,0
|
|
20230925,113100,49206779,646,646,646,646,0
|
|
20230925,113000,49206779,646,646,646,646,0
|
|
20230925,112900,49206779,646,647,647,646,15
|
|
20230925,112800,49197079,647,647,647,647,15
|
|
20230925,112700,49187374,647,647,647,647,0
|
|
20230925,112600,49187374,647,647,647,647,0
|
|
20230925,112500,49187374,647,646,647,646,1001
|
|
20230925,112400,48540727,647,647,647,647,1
|
|
20230925,112300,48540080,647,645,647,644,3851
|
|
20230925,112200,46056277,647,647,647,647,0
|
|
20230925,112100,46056277,647,647,647,647,1
|
|
20230925,112000,46055630,646,646,646,646,77
|
|
20230925,111900,46005888,646,646,646,646,199
|
|
20230925,111800,45877334,647,647,647,647,0
|
|
20230925,111700,45877334,647,647,647,647,0
|
|
20230925,111600,45877334,647,646,647,646,17
|
|
20230925,111500,45866351,648,648,648,648,43
|
|
20230925,111400,45838487,648,646,648,646,220
|
|
20230925,111300,45696147,648,648,648,648,0
|
|
20230925,111200,45696147,648,648,648,648,0
|
|
20230925,111100,45696147,648,646,648,646,5001
|
|
20230925,111000,42465499,648,648,648,648,0
|
|
20230925,110900,42465499,648,648,648,648,100
|
|
20230925,110800,42400699,647,647,647,647,596
|
|
20230925,110700,42015087,648,648,648,648,78
|
|
20230925,110600,41964543,649,649,649,649,0
|
|
20230925,110500,41964543,649,647,649,647,14
|
|
20230925,110400,41955483,647,647,647,647,0
|
|
20230925,110300,41955483,647,647,647,647,0
|
|
20230925,110200,41955483,647,647,647,647,1045
|
|
20230925,110100,41279368,647,647,647,647,15
|
|
20230925,110000,41269663,649,649,649,649,0
|
|
20230925,105900,41269663,649,647,649,647,18
|
|
20230925,105800,41258015,647,647,647,647,0
|
|
20230925,105700,41258015,647,647,647,647,32
|
|
20230925,105600,41237311,647,647,647,647,0
|
|
20230925,105500,41237311,647,647,647,647,20
|
|
20230925,105400,41224371,647,647,647,647,247
|
|
20230925,105300,41064562,648,648,648,648,10
|
|
20230925,105200,41058082,649,649,649,649,0
|
|
20230925,105100,41058082,649,648,649,648,116
|
|
20230925,105000,40982908,651,651,651,651,0
|
|
20230925,104900,40982908,651,651,651,651,0
|
|
20230925,104800,40982908,651,651,651,651,0
|
|
20230925,104700,40982908,651,651,651,651,0
|
|
20230925,104600,40982908,651,651,651,651,29
|
|
20230925,104500,40964029,651,651,651,651,0
|
|
20230925,104400,40964029,651,651,651,651,0
|
|
20230925,104300,40964029,651,651,651,651,100
|
|
20230925,104200,40898929,651,651,651,651,1
|
|
20230925,104100,40898278,646,646,646,646,0
|
|
20230925,104000,40898278,646,646,646,646,0
|
|
20230925,103900,40898278,646,646,646,646,0
|
|
20230925,103800,40898278,646,646,646,646,200
|
|
20230925,103700,40769078,646,650,650,646,302
|
|
20230925,103600,40573978,651,651,651,651,0
|
|
20230925,103500,40573978,651,651,651,651,3
|
|
20230925,103400,40572025,651,651,651,651,30
|
|
20230925,103300,40552495,646,646,646,646,0
|
|
20230925,103200,40552495,646,647,647,646,5001
|
|
20230925,103100,37321543,652,652,652,652,0
|
|
20230925,103000,37321543,652,652,652,652,0
|
|
20230925,102900,37321543,652,652,652,652,0
|
|
20230925,102800,37321543,652,652,652,652,0
|
|
20230925,102700,37321543,652,652,652,652,0
|
|
20230925,102600,37321543,652,652,652,652,0
|
|
20230925,102500,37321543,652,652,652,652,0
|
|
20230925,102400,37321543,652,652,652,652,0
|
|
20230925,102300,37321543,652,652,652,652,1
|
|
20230925,102200,37320891,652,652,652,652,0
|
|
20230925,102100,37320891,652,652,652,652,0
|
|
20230925,102000,37320891,652,652,652,652,326
|
|
20230925,101900,37108339,652,652,652,652,3
|
|
20230925,101800,37106383,652,652,652,652,0
|
|
20230925,101700,37106383,652,652,652,652,0
|
|
20230925,101600,37106383,652,652,652,652,1
|
|
20230925,101500,37105731,646,648,652,646,11776
|
|
20230925,101400,29485515,649,649,649,649,31
|
|
20230925,101300,29465396,649,649,649,649,1100
|
|
20230925,101200,28751496,652,652,652,652,0
|
|
20230925,101100,28751496,652,652,652,652,0
|
|
20230925,101000,28751496,652,652,652,652,0
|
|
20230925,100900,28751496,652,652,652,652,0
|
|
20230925,100800,28751496,652,652,652,652,0
|
|
20230925,100700,28751496,652,652,652,652,0
|
|
20230925,100600,28751496,652,652,652,652,0
|
|
20230925,100500,28751496,652,650,652,650,122
|
|
20230925,100400,28672076,652,652,652,652,1
|
|
20230925,100300,28671424,653,653,653,653,56
|
|
20230925,100200,28634856,653,653,653,653,10000
|
|
20230925,100100,22104856,653,653,653,653,0
|
|
20230925,100000,22104856,653,653,653,653,0
|
|
20230925,095900,22104856,653,653,653,653,0
|
|
20230925,095800,22104856,653,653,653,653,0
|
|
20230925,095700,22104856,653,653,653,653,1
|
|
20230925,095600,22104203,647,647,647,647,0
|
|
20230925,095500,22104203,647,647,647,647,0
|
|
20230925,095400,22104203,647,647,647,647,0
|
|
20230925,095300,22104203,647,650,650,647,3000
|
|
20230925,095200,20161416,650,650,650,650,4
|
|
20230925,095100,20158816,654,654,654,654,0
|
|
20230925,095000,20158816,654,654,654,654,0
|
|
20230925,094900,20158816,654,654,654,654,0
|
|
20230925,094800,20158816,654,654,654,654,0
|
|
20230925,094700,20158816,654,654,654,654,0
|
|
20230925,094600,20158816,654,654,654,650,602
|
|
20230925,094500,19767508,653,655,655,651,552
|
|
20230925,094400,19408146,653,653,653,653,1003
|
|
20230925,094300,18753187,656,655,656,655,118
|
|
20230925,094200,18675829,656,656,656,655,18
|
|
20230925,094100,18664022,651,653,656,651,519
|
|
20230925,094000,18325942,654,654,654,654,18
|
|
20230925,093900,18314170,656,656,656,656,2
|
|
20230925,093800,18312858,656,656,656,656,11
|
|
20230925,093700,18305642,656,656,656,656,136
|
|
20230925,093600,18216426,656,656,656,656,0
|
|
20230925,093500,18216426,656,656,656,656,5750
|
|
20230925,093400,14444426,656,656,656,656,1
|
|
20230925,093300,14443770,656,656,656,656,0
|
|
20230925,093200,14443770,656,655,656,653,170
|
|
20230925,093100,14332590,656,656,656,656,0
|
|
20230925,093000,14332590,656,656,656,656,0
|
|
20230925,092900,14332590,656,656,656,656,0
|
|
20230925,092800,14332590,656,656,656,656,0
|
|
20230925,092700,14332590,656,656,656,656,0
|
|
20230925,092600,14332590,656,656,656,656,0
|
|
20230925,092500,14332590,656,656,656,656,0
|
|
20230925,092400,14332590,656,656,656,656,0
|
|
20230925,092300,14332590,656,656,656,656,0
|
|
20230925,092200,14332590,656,656,656,656,0
|
|
20230925,092100,14332590,656,651,656,651,180
|
|
20230925,092000,14215405,652,652,652,652,0
|
|
20230925,091900,14215405,652,652,652,652,0
|
|
20230925,091800,14215405,652,652,652,652,0
|
|
20230925,091700,14215405,652,652,652,652,3000
|
|
20230925,091600,12259405,652,652,652,652,646
|
|
20230925,091500,11838213,656,656,656,656,1
|
|
20230925,091400,11837557,655,655,655,655,0
|
|
20230925,091300,11837557,655,656,656,652,834
|
|
20230925,091200,11293627,655,655,655,655,0
|
|
20230925,091100,11293627,655,654,655,654,2
|
|
20230925,091000,11292318,652,653,653,652,500
|
|
20230925,090900,10966309,656,656,656,656,13
|
|
20230925,090800,10957781,656,656,656,656,1
|
|
20230925,090700,10957125,656,653,656,652,6845
|
|
20230925,090600,6486663,653,653,653,653,0
|
|
20230925,090500,6486663,653,653,653,653,11
|
|
20230925,090400,6479480,652,653,653,652,25
|
|
20230925,090300,6463179,652,652,652,652,28
|
|
20230925,090200,6444923,656,652,656,652,31
|
|
20230925,090100,6424704,652,652,652,652,1306
|
|
20230925,090000,5573192,656,646,656,646,8627
|