653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195000,129735449,919,919,919,919,6197
|
|
20230919,194900,129735449,919,919,919,919,0
|
|
20230919,194800,129735449,919,919,919,919,0
|
|
20230919,194700,129735449,919,919,919,919,0
|
|
20230919,194600,129735449,919,919,919,919,0
|
|
20230919,194500,129735449,919,919,919,919,0
|
|
20230919,194400,129735449,919,919,919,919,0
|
|
20230919,194300,129735449,919,919,919,919,0
|
|
20230919,194200,129735449,919,919,919,919,0
|
|
20230919,194100,129735449,919,919,919,919,0
|
|
20230919,194000,129735449,919,919,919,919,0
|
|
20230919,193900,129735449,919,919,919,919,0
|
|
20230919,193800,129735449,919,919,919,919,0
|
|
20230919,193700,129735449,919,919,919,919,0
|
|
20230919,193600,129735449,919,919,919,919,0
|
|
20230919,193500,129735449,919,919,919,919,0
|
|
20230919,193400,129735449,919,919,919,919,0
|
|
20230919,193300,129735449,919,919,919,919,0
|
|
20230919,193200,129735449,919,919,919,919,0
|
|
20230919,193100,129735449,919,919,919,919,0
|
|
20230919,193000,129735449,919,919,919,919,0
|
|
20230919,192900,129735449,919,919,919,919,0
|
|
20230919,192800,129735449,919,919,919,919,0
|
|
20230919,192700,129735449,919,919,919,919,0
|
|
20230919,192600,129735449,919,919,919,919,0
|
|
20230919,192500,129735449,919,919,919,919,0
|
|
20230919,192400,129735449,919,919,919,919,0
|
|
20230919,192300,129735449,919,919,919,919,0
|
|
20230919,192200,129735449,919,919,919,919,0
|
|
20230919,192100,129735449,919,919,919,919,0
|
|
20230919,192000,129735449,919,919,919,919,6197
|
|
20230919,191900,129735449,919,919,919,919,0
|
|
20230919,191800,129735449,919,919,919,919,0
|
|
20230919,191700,129735449,919,919,919,919,0
|
|
20230919,191600,129735449,919,919,919,919,0
|
|
20230919,191500,129735449,919,919,919,919,0
|
|
20230919,191400,129735449,919,919,919,919,0
|
|
20230919,191300,129735449,919,919,919,919,0
|
|
20230919,191200,129735449,919,919,919,919,0
|
|
20230919,191100,129735449,919,919,919,919,0
|
|
20230919,191000,129735449,919,919,919,919,0
|
|
20230919,190900,129735449,919,919,919,919,0
|
|
20230919,190800,129735449,919,919,919,919,0
|
|
20230919,190700,129735449,919,919,919,919,0
|
|
20230919,190600,129735449,919,919,919,919,0
|
|
20230919,190500,129735449,919,919,919,919,0
|
|
20230919,190400,129735449,919,919,919,919,0
|
|
20230919,190300,129735449,919,919,919,919,0
|
|
20230919,190200,129735449,919,919,919,919,0
|
|
20230919,190100,129735449,919,919,919,919,0
|
|
20230919,190000,129735449,919,919,919,919,0
|
|
20230919,185900,129735449,919,919,919,919,0
|
|
20230919,185800,129735449,919,919,919,919,0
|
|
20230919,185700,129735449,919,919,919,919,0
|
|
20230919,185600,129735449,919,919,919,919,0
|
|
20230919,185500,129735449,919,919,919,919,0
|
|
20230919,185400,129735449,919,919,919,919,0
|
|
20230919,185300,129735449,919,919,919,919,0
|
|
20230919,185200,129735449,919,919,919,919,0
|
|
20230919,185100,129735449,919,919,919,919,0
|
|
20230919,185000,129735449,919,919,919,919,6197
|
|
20230919,184900,129735449,919,919,919,919,0
|
|
20230919,184800,129735449,919,919,919,919,0
|
|
20230919,184700,129735449,919,919,919,919,0
|
|
20230919,184600,129735449,919,919,919,919,0
|
|
20230919,184500,129735449,919,919,919,919,0
|
|
20230919,184400,129735449,919,919,919,919,0
|
|
20230919,184300,129735449,919,919,919,919,0
|
|
20230919,184200,129735449,919,919,919,919,0
|
|
20230919,184100,129735449,919,919,919,919,0
|
|
20230919,184000,129735449,919,919,919,919,0
|
|
20230919,183900,129735449,919,919,919,919,0
|
|
20230919,183800,129735449,919,919,919,919,0
|
|
20230919,183700,129735449,919,919,919,919,0
|
|
20230919,183600,129735449,919,919,919,919,0
|
|
20230919,183500,129735449,919,919,919,919,0
|
|
20230919,183400,129735449,919,919,919,919,0
|
|
20230919,183300,129735449,919,919,919,919,0
|
|
20230919,183200,129735449,919,919,919,919,0
|
|
20230919,183100,129735449,919,919,919,919,0
|
|
20230919,183000,129735449,919,919,919,919,0
|
|
20230919,182900,129735449,919,919,919,919,0
|
|
20230919,182800,129735449,919,919,919,919,0
|
|
20230919,182700,129735449,919,919,919,919,0
|
|
20230919,182600,129735449,919,919,919,919,0
|
|
20230919,182500,129735449,919,919,919,919,0
|
|
20230919,182400,129735449,919,919,919,919,0
|
|
20230919,182300,129735449,919,919,919,919,0
|
|
20230919,182200,129735449,919,919,919,919,0
|
|
20230919,182100,129735449,919,919,919,919,0
|
|
20230919,182000,129735449,919,919,919,919,6197
|
|
20230919,181900,129735449,919,919,919,919,0
|
|
20230919,181800,129735449,919,919,919,919,0
|
|
20230919,181700,129735449,919,919,919,919,0
|
|
20230919,181600,129735449,919,919,919,919,0
|
|
20230919,181500,129735449,919,919,919,919,0
|
|
20230919,181400,129735449,919,919,919,919,0
|
|
20230919,181300,129735449,919,919,919,919,0
|
|
20230919,181200,129735449,919,919,919,919,0
|
|
20230919,181100,129735449,919,919,919,919,0
|
|
20230919,181000,129735449,919,919,919,919,0
|
|
20230919,180900,129735449,919,919,919,919,0
|
|
20230919,180800,129735449,919,919,919,919,0
|
|
20230919,180700,129735449,919,919,919,919,0
|
|
20230919,180600,129735449,919,919,919,919,0
|
|
20230919,180500,129735449,919,919,919,919,0
|
|
20230919,180400,129735449,919,919,919,919,0
|
|
20230919,180300,129735449,919,919,919,919,0
|
|
20230919,180200,129735449,919,919,919,919,0
|
|
20230919,180100,129735449,919,919,919,919,0
|
|
20230919,180000,129735449,919,919,919,919,0
|
|
20230919,175900,129735449,919,919,919,919,0
|
|
20230919,175800,129735449,919,919,919,919,0
|
|
20230919,175700,129735449,919,919,919,919,0
|
|
20230919,175600,129735449,919,919,919,919,0
|
|
20230919,175500,129735449,919,919,919,919,0
|
|
20230919,175400,129735449,919,919,919,919,0
|
|
20230919,175300,129735449,919,919,919,919,0
|
|
20230919,175200,129735449,919,919,919,919,0
|
|
20230919,175100,129735449,919,919,919,919,0
|
|
20230919,175000,129735449,919,919,919,919,6197
|
|
20230919,174900,129735449,919,919,919,919,0
|
|
20230919,174800,129735449,919,919,919,919,0
|
|
20230919,174700,129735449,919,919,919,919,0
|
|
20230919,174600,129735449,919,919,919,919,0
|
|
20230919,174500,129735449,919,919,919,919,0
|
|
20230919,174400,129735449,919,919,919,919,0
|
|
20230919,174300,129735449,919,919,919,919,0
|
|
20230919,174200,129735449,919,919,919,919,0
|
|
20230919,174100,129735449,919,919,919,919,0
|
|
20230919,174000,129735449,919,919,919,919,0
|
|
20230919,173900,129735449,919,919,919,919,0
|
|
20230919,173800,129735449,919,919,919,919,0
|
|
20230919,173700,129735449,919,919,919,919,0
|
|
20230919,173600,129735449,919,919,919,919,0
|
|
20230919,173500,129735449,919,919,919,919,0
|
|
20230919,173400,129735449,919,919,919,919,0
|
|
20230919,173300,129735449,919,919,919,919,0
|
|
20230919,173200,129735449,919,919,919,919,0
|
|
20230919,173100,129735449,919,919,919,919,0
|
|
20230919,173000,129735449,919,919,919,919,0
|
|
20230919,172900,129735449,919,919,919,919,0
|
|
20230919,172800,129735449,919,919,919,919,0
|
|
20230919,172700,129735449,919,919,919,919,0
|
|
20230919,172600,129735449,919,919,919,919,0
|
|
20230919,172500,129735449,919,919,919,919,0
|
|
20230919,172400,129735449,919,919,919,919,0
|
|
20230919,172300,129735449,919,919,919,919,0
|
|
20230919,172200,129735449,919,919,919,919,0
|
|
20230919,172100,129735449,919,919,919,919,0
|
|
20230919,172000,129735449,919,919,919,919,6197
|
|
20230919,171900,129735449,919,919,919,919,0
|
|
20230919,171800,129735449,919,919,919,919,0
|
|
20230919,171700,129735449,919,919,919,919,0
|
|
20230919,171600,129735449,919,919,919,919,0
|
|
20230919,171500,129735449,919,919,919,919,0
|
|
20230919,171400,129735449,919,919,919,919,0
|
|
20230919,171300,129735449,919,919,919,919,0
|
|
20230919,171200,129735449,919,919,919,919,0
|
|
20230919,171100,129735449,919,919,919,919,0
|
|
20230919,171000,129735449,919,919,919,919,0
|
|
20230919,170900,129735449,919,919,919,919,0
|
|
20230919,170800,129735449,919,919,919,919,0
|
|
20230919,170700,129735449,919,919,919,919,0
|
|
20230919,170600,129735449,919,919,919,919,0
|
|
20230919,170500,129735449,919,919,919,919,0
|
|
20230919,170400,129735449,919,919,919,919,0
|
|
20230919,170300,129735449,919,919,919,919,0
|
|
20230919,170200,129735449,919,919,919,919,0
|
|
20230919,170100,129735449,919,919,919,919,0
|
|
20230919,170000,129735449,919,919,919,919,0
|
|
20230919,165900,129735449,919,919,919,919,0
|
|
20230919,165800,129735449,919,919,919,919,0
|
|
20230919,165700,129735449,919,919,919,919,0
|
|
20230919,165600,129735449,919,919,919,919,0
|
|
20230919,165500,129735449,919,919,919,919,0
|
|
20230919,165400,129735449,919,919,919,919,0
|
|
20230919,165300,129735449,919,919,919,919,0
|
|
20230919,165200,129735449,919,919,919,919,0
|
|
20230919,165100,129735449,919,919,919,919,0
|
|
20230919,165000,129735449,919,919,919,919,6197
|
|
20230919,164900,129735449,919,919,919,919,0
|
|
20230919,164800,129735449,919,919,919,919,0
|
|
20230919,164700,129735449,919,919,919,919,0
|
|
20230919,164600,129735449,919,919,919,919,0
|
|
20230919,164500,129735449,919,919,919,919,0
|
|
20230919,164400,129735449,919,919,919,919,0
|
|
20230919,164300,129735449,919,919,919,919,0
|
|
20230919,164200,129735449,919,919,919,919,0
|
|
20230919,164100,129735449,919,919,919,919,0
|
|
20230919,164000,129735449,919,919,919,919,0
|
|
20230919,163900,129735449,919,919,919,919,0
|
|
20230919,163800,129735449,919,919,919,919,0
|
|
20230919,163700,129735449,919,919,919,919,0
|
|
20230919,163600,129735449,919,919,919,919,0
|
|
20230919,163500,129735449,919,919,919,919,0
|
|
20230919,163400,129735449,919,919,919,919,0
|
|
20230919,163300,129735449,919,919,919,919,0
|
|
20230919,163200,129735449,919,919,919,919,0
|
|
20230919,163100,129735449,919,919,919,919,0
|
|
20230919,163000,129735449,919,919,919,919,0
|
|
20230919,162900,129735449,919,919,919,919,0
|
|
20230919,162800,129735449,919,919,919,919,0
|
|
20230919,162700,129735449,919,919,919,919,0
|
|
20230919,162600,129735449,919,919,919,919,0
|
|
20230919,162500,129735449,919,919,919,919,0
|
|
20230919,162400,129735449,919,919,919,919,0
|
|
20230919,162300,129735449,919,919,919,919,0
|
|
20230919,162200,129735449,919,919,919,919,0
|
|
20230919,162100,129735449,919,919,919,919,0
|
|
20230919,162000,129735449,919,919,919,919,6197
|
|
20230919,161900,129735449,919,919,919,919,0
|
|
20230919,161800,129735449,919,919,919,919,0
|
|
20230919,161700,129735449,919,919,919,919,0
|
|
20230919,161600,129735449,919,919,919,919,0
|
|
20230919,161500,129735449,919,919,919,919,0
|
|
20230919,161400,129735449,919,919,919,919,0
|
|
20230919,161300,129735449,919,919,919,919,0
|
|
20230919,161200,129735449,919,919,919,919,0
|
|
20230919,161100,129735449,919,919,919,919,0
|
|
20230919,161000,129735449,919,919,919,919,0
|
|
20230919,160900,129735449,919,919,919,919,0
|
|
20230919,160800,129735449,919,919,919,919,0
|
|
20230919,160700,129735449,919,919,919,919,0
|
|
20230919,160600,129735449,919,919,919,919,0
|
|
20230919,160500,129735449,919,919,919,919,0
|
|
20230919,160400,129735449,919,919,919,919,0
|
|
20230919,160300,129735449,919,919,919,919,0
|
|
20230919,160200,129735449,919,919,919,919,0
|
|
20230919,160100,129735449,919,919,919,919,0
|
|
20230919,160000,129735449,919,919,919,919,0
|
|
20230919,155900,129735449,919,919,919,919,0
|
|
20230919,155800,129735449,919,919,919,919,0
|
|
20230919,155700,129735449,919,919,919,919,0
|
|
20230919,155600,129735449,919,919,919,919,0
|
|
20230919,155500,129735449,919,919,919,919,0
|
|
20230919,155400,129735449,919,919,919,919,0
|
|
20230919,155300,129735449,919,919,919,919,0
|
|
20230919,155200,129735449,919,919,919,919,0
|
|
20230919,155100,129735449,919,919,919,919,0
|
|
20230919,155000,129735449,919,919,919,919,6197
|
|
20230919,154900,129735449,919,919,919,919,0
|
|
20230919,154800,129735449,919,919,919,919,0
|
|
20230919,154700,129735449,919,919,919,919,0
|
|
20230919,154600,129735449,919,919,919,919,0
|
|
20230919,154500,129735449,919,919,919,919,0
|
|
20230919,154400,129735449,919,919,919,919,0
|
|
20230919,154300,129735449,919,919,919,919,0
|
|
20230919,154200,129735449,919,919,919,919,0
|
|
20230919,154100,129735449,919,919,919,919,0
|
|
20230919,154000,129735449,919,919,919,919,0
|
|
20230919,153900,129735449,919,919,919,919,0
|
|
20230919,153800,129735449,919,919,919,919,0
|
|
20230919,153700,129735449,919,919,919,919,0
|
|
20230919,153600,129735449,919,919,919,919,0
|
|
20230919,153500,129735449,919,919,919,919,0
|
|
20230919,153400,129735449,919,919,919,919,0
|
|
20230919,153300,129735449,919,919,919,919,0
|
|
20230919,153200,129735449,919,919,919,919,0
|
|
20230919,153100,129735449,919,919,919,919,0
|
|
20230919,153000,129735449,919,919,919,919,6197
|
|
20230919,152900,124040406,911,911,911,911,0
|
|
20230919,152800,124040406,911,911,911,911,0
|
|
20230919,152700,124040406,911,911,911,911,0
|
|
20230919,152600,124040406,911,911,911,911,0
|
|
20230919,152500,124040406,911,911,911,911,0
|
|
20230919,152400,124040406,911,911,911,911,0
|
|
20230919,152300,124040406,911,911,911,911,0
|
|
20230919,152200,124040406,911,911,911,911,0
|
|
20230919,152100,124040406,911,911,911,911,0
|
|
20230919,152000,124040406,911,911,911,911,0
|
|
20230919,151900,124040406,911,912,912,911,185
|
|
20230919,151800,123871859,913,913,913,913,0
|
|
20230919,151700,123871859,913,913,913,913,0
|
|
20230919,151600,123871859,913,913,913,913,49
|
|
20230919,151500,123827122,913,913,913,913,0
|
|
20230919,151400,123827122,913,913,913,913,10
|
|
20230919,151300,123817992,913,913,913,911,1001
|
|
20230919,151200,122906077,911,912,912,911,4000
|
|
20230919,151100,119261953,913,913,913,913,16
|
|
20230919,151000,119247345,914,914,914,914,0
|
|
20230919,150900,119247345,914,914,914,914,10
|
|
20230919,150800,119238205,914,914,914,914,0
|
|
20230919,150700,119238205,914,914,914,914,0
|
|
20230919,150600,119238205,914,914,914,914,30
|
|
20230919,150500,119210785,915,915,915,915,0
|
|
20230919,150400,119210785,915,915,915,915,0
|
|
20230919,150300,119210785,915,915,915,915,0
|
|
20230919,150200,119210785,915,915,915,915,1
|
|
20230919,150100,119209870,914,914,914,914,1192
|
|
20230919,150000,118120382,914,914,914,914,0
|
|
20230919,145900,118120382,914,914,914,914,500
|
|
20230919,145800,117663382,914,912,914,912,277
|
|
20230919,145700,117410576,912,912,912,912,0
|
|
20230919,145600,117410576,912,912,912,912,494
|
|
20230919,145500,116960048,914,914,914,914,0
|
|
20230919,145400,116960048,914,914,914,914,0
|
|
20230919,145300,116960048,914,914,914,914,0
|
|
20230919,145200,116960048,914,914,914,914,0
|
|
20230919,145100,116960048,914,914,914,914,0
|
|
20230919,145000,116960048,914,914,914,914,0
|
|
20230919,144900,116960048,914,914,914,914,0
|
|
20230919,144800,116960048,914,914,914,914,0
|
|
20230919,144700,116960048,914,914,914,914,100
|
|
20230919,144600,116868648,914,914,914,914,0
|
|
20230919,144500,116868648,914,914,914,914,0
|
|
20230919,144400,116868648,914,914,914,914,0
|
|
20230919,144300,116868648,914,914,914,914,0
|
|
20230919,144200,116868648,914,914,914,914,0
|
|
20230919,144100,116868648,914,914,914,914,998
|
|
20230919,144000,115956476,914,914,914,914,0
|
|
20230919,143900,115956476,914,911,914,911,30
|
|
20230919,143800,115929143,914,914,914,914,1
|
|
20230919,143700,115928229,911,911,911,911,100
|
|
20230919,143600,115837129,914,914,914,914,0
|
|
20230919,143500,115837129,914,914,914,914,0
|
|
20230919,143400,115837129,914,914,914,914,0
|
|
20230919,143300,115837129,914,914,914,914,0
|
|
20230919,143200,115837129,914,911,914,911,2
|
|
20230919,143100,115835304,914,914,914,914,0
|
|
20230919,143000,115835304,914,914,914,911,43
|
|
20230919,142900,115796122,911,911,911,911,20
|
|
20230919,142800,115777902,914,911,914,911,393
|
|
20230919,142700,115419600,914,911,914,911,5192
|
|
20230919,142600,110689685,914,914,914,914,1
|
|
20230919,142500,110688771,912,912,912,912,0
|
|
20230919,142400,110688771,912,911,912,911,158
|
|
20230919,142300,110544832,914,912,914,912,301
|
|
20230919,142200,110270318,914,914,914,914,1
|
|
20230919,142100,110269404,914,914,914,914,0
|
|
20230919,142000,110269404,914,914,914,914,0
|
|
20230919,141900,110269404,914,914,914,914,0
|
|
20230919,141800,110269404,914,914,914,914,2
|
|
20230919,141700,110267576,912,912,912,912,250
|
|
20230919,141600,110039576,912,912,912,912,0
|
|
20230919,141500,110039576,912,912,912,912,0
|
|
20230919,141400,110039576,912,912,912,912,0
|
|
20230919,141300,110039576,912,912,912,912,10
|
|
20230919,141200,110030456,912,912,912,912,0
|
|
20230919,141100,110030456,912,912,912,912,0
|
|
20230919,141000,110030456,912,912,912,912,0
|
|
20230919,140900,110030456,912,912,912,912,0
|
|
20230919,140800,110030456,912,912,912,912,0
|
|
20230919,140700,110030456,912,912,912,912,0
|
|
20230919,140600,110030456,912,912,912,912,50
|
|
20230919,140500,109984856,914,914,914,914,0
|
|
20230919,140400,109984856,914,914,914,914,0
|
|
20230919,140300,109984856,914,914,914,914,0
|
|
20230919,140200,109984856,914,914,914,914,0
|
|
20230919,140100,109984856,914,914,914,914,1
|
|
20230919,140000,109983942,911,911,911,911,0
|
|
20230919,135900,109983942,911,911,911,911,3
|
|
20230919,135800,109981209,911,914,914,911,3781
|
|
20230919,135700,106536448,916,916,916,916,0
|
|
20230919,135600,106536448,916,916,916,916,0
|
|
20230919,135500,106536448,916,916,916,916,1
|
|
20230919,135400,106535532,911,911,911,911,0
|
|
20230919,135300,106535532,911,911,911,911,0
|
|
20230919,135200,106535532,911,911,911,911,0
|
|
20230919,135100,106535532,911,911,911,911,0
|
|
20230919,135000,106535532,911,911,911,911,0
|
|
20230919,134900,106535532,911,911,911,911,0
|
|
20230919,134800,106535532,911,911,911,911,5
|
|
20230919,134700,106530977,912,912,912,912,0
|
|
20230919,134600,106530977,912,912,912,912,22
|
|
20230919,134500,106510913,916,916,916,916,32
|
|
20230919,134400,106481601,916,916,916,916,0
|
|
20230919,134300,106481601,916,916,916,916,0
|
|
20230919,134200,106481601,916,916,916,916,0
|
|
20230919,134100,106481601,916,916,916,916,1
|
|
20230919,134000,106480685,916,916,916,916,0
|
|
20230919,133900,106480685,916,916,916,916,0
|
|
20230919,133800,106480685,916,916,916,916,20
|
|
20230919,133700,106462365,911,912,912,911,190
|
|
20230919,133600,106289267,911,911,911,911,0
|
|
20230919,133500,106289267,911,911,911,911,0
|
|
20230919,133400,106289267,911,915,915,911,23940
|
|
20230919,133300,84453888,917,917,917,917,0
|
|
20230919,133200,84453888,917,917,917,917,0
|
|
20230919,133100,84453888,917,917,917,917,0
|
|
20230919,133000,84453888,917,915,917,915,10000
|
|
20230919,132900,75284784,915,915,915,915,0
|
|
20230919,132800,75284784,915,915,915,915,0
|
|
20230919,132700,75284784,915,915,915,915,0
|
|
20230919,132600,75284784,915,915,915,915,0
|
|
20230919,132500,75284784,915,915,915,915,0
|
|
20230919,132400,75284784,915,915,915,915,9
|
|
20230919,132300,75276549,915,915,915,915,10
|
|
20230919,132200,75267399,915,915,915,915,22
|
|
20230919,132100,75247269,915,915,915,915,0
|
|
20230919,132000,75247269,915,915,915,915,0
|
|
20230919,131900,75247269,915,915,915,915,0
|
|
20230919,131800,75247269,915,915,915,915,0
|
|
20230919,131700,75247269,915,915,915,915,0
|
|
20230919,131600,75247269,915,915,915,915,0
|
|
20230919,131500,75247269,915,915,915,915,791
|
|
20230919,131400,74523504,916,916,916,916,0
|
|
20230919,131300,74523504,916,915,916,915,450
|
|
20230919,131200,74111655,914,914,914,914,1000
|
|
20230919,131100,73197655,916,916,916,916,0
|
|
20230919,131000,73197655,916,916,916,916,0
|
|
20230919,130900,73197655,916,916,916,916,0
|
|
20230919,130800,73197655,916,916,916,916,0
|
|
20230919,130700,73197655,916,916,916,916,0
|
|
20230919,130600,73197655,916,916,916,916,0
|
|
20230919,130500,73197655,916,916,916,916,0
|
|
20230919,130400,73197655,916,916,916,916,1
|
|
20230919,130300,73196739,916,916,916,916,10
|
|
20230919,130200,73187579,914,914,914,914,0
|
|
20230919,130100,73187579,914,914,914,914,0
|
|
20230919,130000,73187579,914,914,914,914,0
|
|
20230919,125900,73187579,914,914,914,914,102
|
|
20230919,125800,73094351,914,914,914,914,100
|
|
20230919,125700,73002951,915,915,915,915,422
|
|
20230919,125600,72616821,917,917,917,917,0
|
|
20230919,125500,72616821,917,917,917,917,35
|
|
20230919,125400,72584726,917,917,917,917,0
|
|
20230919,125300,72584726,917,917,917,917,0
|
|
20230919,125200,72584726,917,917,917,917,0
|
|
20230919,125100,72584726,917,917,917,917,0
|
|
20230919,125000,72584726,917,917,917,917,0
|
|
20230919,124900,72584726,917,916,917,916,20
|
|
20230919,124800,72566405,916,916,916,916,0
|
|
20230919,124700,72566405,916,916,916,916,0
|
|
20230919,124600,72566405,916,916,916,916,100
|
|
20230919,124500,72474805,915,915,915,915,0
|
|
20230919,124400,72474805,915,915,915,915,0
|
|
20230919,124300,72474805,915,915,915,915,0
|
|
20230919,124200,72474805,915,915,915,915,0
|
|
20230919,124100,72474805,915,915,915,915,0
|
|
20230919,124000,72474805,915,915,915,915,0
|
|
20230919,123900,72474805,915,915,915,915,0
|
|
20230919,123800,72474805,915,915,915,915,0
|
|
20230919,123700,72474805,915,915,915,915,0
|
|
20230919,123600,72474805,915,915,915,915,0
|
|
20230919,123500,72474805,915,915,915,915,331
|
|
20230919,123400,72171940,915,915,915,915,0
|
|
20230919,123300,72171940,915,914,915,914,111
|
|
20230919,123200,72070385,914,915,915,914,80
|
|
20230919,123100,71997215,915,915,915,915,5
|
|
20230919,123000,71992640,914,914,914,914,0
|
|
20230919,122900,71992640,914,914,914,914,0
|
|
20230919,122800,71992640,914,914,914,914,25
|
|
20230919,122700,71969790,915,915,915,915,0
|
|
20230919,122600,71969790,915,915,915,915,0
|
|
20230919,122500,71969790,915,915,915,915,20
|
|
20230919,122400,71951490,915,915,915,915,487
|
|
20230919,122300,71505885,914,914,914,914,0
|
|
20230919,122200,71505885,914,914,914,914,1718
|
|
20230919,122100,69935633,914,914,914,914,0
|
|
20230919,122000,69935633,914,914,914,914,0
|
|
20230919,121900,69935633,914,914,914,914,0
|
|
20230919,121800,69935633,914,914,914,914,109
|
|
20230919,121700,69836007,914,914,914,914,0
|
|
20230919,121600,69836007,914,914,914,914,0
|
|
20230919,121500,69836007,914,914,914,914,0
|
|
20230919,121400,69836007,914,914,914,914,0
|
|
20230919,121300,69836007,914,914,914,914,0
|
|
20230919,121200,69836007,914,914,914,914,0
|
|
20230919,121100,69836007,914,914,914,914,318
|
|
20230919,121000,69545355,914,914,914,914,0
|
|
20230919,120900,69545355,914,914,914,914,545
|
|
20230919,120800,69047225,914,913,914,913,50
|
|
20230919,120700,69001550,913,913,913,913,25
|
|
20230919,120600,68978725,913,913,913,913,2279
|
|
20230919,120500,66897998,913,913,913,913,25
|
|
20230919,120400,66875173,914,914,914,914,0
|
|
20230919,120300,66875173,914,914,914,914,0
|
|
20230919,120200,66875173,914,914,914,914,0
|
|
20230919,120100,66875173,914,914,914,914,200
|
|
20230919,120000,66692373,915,915,915,915,0
|
|
20230919,115900,66692373,915,915,915,915,0
|
|
20230919,115800,66692373,915,915,915,915,150
|
|
20230919,115700,66555123,914,914,914,914,0
|
|
20230919,115600,66555123,914,914,914,914,1050
|
|
20230919,115500,65595423,913,913,913,913,0
|
|
20230919,115400,65595423,913,913,913,913,0
|
|
20230919,115300,65595423,913,913,913,913,0
|
|
20230919,115200,65595423,913,913,913,913,322
|
|
20230919,115100,65301437,913,913,913,913,192
|
|
20230919,115000,65126141,914,914,914,914,1083
|
|
20230919,114900,64136279,915,915,915,915,24
|
|
20230919,114800,64114319,915,915,915,915,0
|
|
20230919,114700,64114319,915,915,915,915,0
|
|
20230919,114600,64114319,915,915,915,915,0
|
|
20230919,114500,64114319,915,915,915,915,0
|
|
20230919,114400,64114319,915,915,915,915,0
|
|
20230919,114300,64114319,915,915,915,915,3
|
|
20230919,114200,64111574,915,915,915,915,0
|
|
20230919,114100,64111574,915,914,915,914,29
|
|
20230919,114000,64085066,915,915,915,915,0
|
|
20230919,113900,64085066,915,915,915,915,0
|
|
20230919,113800,64085066,915,915,915,915,0
|
|
20230919,113700,64085066,915,915,915,915,0
|
|
20230919,113600,64085066,915,915,915,915,0
|
|
20230919,113500,64085066,915,915,915,915,0
|
|
20230919,113400,64085066,915,915,915,915,0
|
|
20230919,113300,64085066,915,915,915,915,2210
|
|
20230919,113200,62062916,916,916,916,916,0
|
|
20230919,113100,62062916,916,916,916,916,0
|
|
20230919,113000,62062916,916,916,916,916,100
|
|
20230919,112900,61971316,915,915,915,915,336
|
|
20230919,112800,61663876,916,916,916,916,1
|
|
20230919,112700,61662960,916,916,916,916,336
|
|
20230919,112600,61355184,915,915,915,915,0
|
|
20230919,112500,61355184,915,915,915,915,0
|
|
20230919,112400,61355184,915,915,915,915,0
|
|
20230919,112300,61355184,915,915,915,915,0
|
|
20230919,112200,61355184,915,915,915,915,0
|
|
20230919,112100,61355184,915,915,915,915,0
|
|
20230919,112000,61355184,915,915,915,915,0
|
|
20230919,111900,61355184,915,915,915,915,0
|
|
20230919,111800,61355184,915,915,915,915,0
|
|
20230919,111700,61355184,915,915,915,915,0
|
|
20230919,111600,61355184,915,915,915,915,183
|
|
20230919,111500,61187739,915,915,915,915,0
|
|
20230919,111400,61187739,915,915,915,915,400
|
|
20230919,111300,60821739,915,915,915,915,34
|
|
20230919,111200,60790629,917,917,917,917,65
|
|
20230919,111100,60731024,917,916,917,916,1000
|
|
20230919,111000,59814239,916,916,916,916,517
|
|
20230919,110900,59340667,916,916,916,916,0
|
|
20230919,110800,59340667,916,916,916,916,2500
|
|
20230919,110700,57050667,916,916,916,916,0
|
|
20230919,110600,57050667,916,916,916,916,0
|
|
20230919,110500,57050667,916,916,916,916,200
|
|
20230919,110400,56867467,915,915,915,915,0
|
|
20230919,110300,56867467,915,915,915,915,2121
|
|
20230919,110200,54926752,915,915,915,915,0
|
|
20230919,110100,54926752,915,915,915,915,0
|
|
20230919,110000,54926752,915,915,915,915,0
|
|
20230919,105900,54926752,915,915,915,915,0
|
|
20230919,105800,54926752,915,915,915,915,0
|
|
20230919,105700,54926752,915,915,915,915,0
|
|
20230919,105600,54926752,915,915,915,915,0
|
|
20230919,105500,54926752,915,915,915,915,0
|
|
20230919,105400,54926752,915,915,915,915,109
|
|
20230919,105300,54827017,915,915,915,915,0
|
|
20230919,105200,54827017,915,915,915,915,2
|
|
20230919,105100,54825187,913,913,913,913,0
|
|
20230919,105000,54825187,913,913,913,913,0
|
|
20230919,104900,54825187,913,913,913,913,0
|
|
20230919,104800,54825187,913,913,913,913,0
|
|
20230919,104700,54825187,913,913,913,913,0
|
|
20230919,104600,54825187,913,913,913,913,0
|
|
20230919,104500,54825187,913,913,913,913,0
|
|
20230919,104400,54825187,913,913,913,913,200
|
|
20230919,104300,54642587,915,915,915,915,0
|
|
20230919,104200,54642587,915,915,915,915,0
|
|
20230919,104100,54642587,915,915,915,915,0
|
|
20230919,104000,54642587,915,915,915,915,602
|
|
20230919,103900,54091757,913,913,913,913,0
|
|
20230919,103800,54091757,913,913,913,913,969
|
|
20230919,103700,53207060,914,914,914,914,0
|
|
20230919,103600,53207060,914,914,914,914,0
|
|
20230919,103500,53207060,914,914,914,914,0
|
|
20230919,103400,53207060,914,914,914,914,0
|
|
20230919,103300,53207060,914,914,914,914,0
|
|
20230919,103200,53207060,914,914,914,914,10
|
|
20230919,103100,53197920,914,914,914,914,0
|
|
20230919,103000,53197920,914,914,914,914,10
|
|
20230919,102900,53188780,914,914,914,914,30
|
|
20230919,102800,53161360,914,914,914,914,2
|
|
20230919,102700,53159532,914,914,914,914,837
|
|
20230919,102600,52394514,914,914,914,914,18
|
|
20230919,102500,52378062,915,915,915,915,0
|
|
20230919,102400,52378062,915,915,915,915,0
|
|
20230919,102300,52378062,915,915,915,915,0
|
|
20230919,102200,52378062,915,915,915,915,0
|
|
20230919,102100,52378062,915,915,915,915,10
|
|
20230919,102000,52368912,915,915,915,915,218
|
|
20230919,101900,52169442,915,915,915,915,0
|
|
20230919,101800,52169442,915,915,915,915,10
|
|
20230919,101700,52160292,913,913,913,913,0
|
|
20230919,101600,52160292,913,914,914,913,9487
|
|
20230919,101500,43494115,914,914,914,914,1
|
|
20230919,101400,43493201,915,915,915,915,50
|
|
20230919,101300,43447451,915,915,915,915,1711
|
|
20230919,101200,41881886,915,915,915,915,0
|
|
20230919,101100,41881886,915,915,915,915,500
|
|
20230919,101000,41424386,915,915,915,915,0
|
|
20230919,100900,41424386,915,915,915,915,0
|
|
20230919,100800,41424386,915,915,915,915,0
|
|
20230919,100700,41424386,915,915,915,915,0
|
|
20230919,100600,41424386,915,915,915,915,0
|
|
20230919,100500,41424386,915,915,915,915,0
|
|
20230919,100400,41424386,915,915,915,915,820
|
|
20230919,100300,40674086,915,915,915,915,0
|
|
20230919,100200,40674086,915,915,915,915,0
|
|
20230919,100100,40674086,915,915,915,915,0
|
|
20230919,100000,40674086,915,915,915,915,1299
|
|
20230919,095900,39485501,914,914,915,914,688
|
|
20230919,095800,38856658,914,915,915,914,3399
|
|
20230919,095700,35746615,916,916,916,916,0
|
|
20230919,095600,35746615,916,916,916,916,55
|
|
20230919,095500,35696235,916,916,916,916,0
|
|
20230919,095400,35696235,916,916,916,916,0
|
|
20230919,095300,35696235,916,916,916,916,60
|
|
20230919,095200,35641275,916,916,916,916,996
|
|
20230919,095100,34728939,916,916,916,916,1045
|
|
20230919,095000,33771719,917,917,917,917,0
|
|
20230919,094900,33771719,917,917,917,917,0
|
|
20230919,094800,33771719,917,917,917,917,0
|
|
20230919,094700,33771719,917,917,917,917,2000
|
|
20230919,094600,31937719,918,918,918,918,0
|
|
20230919,094500,31937719,918,918,918,918,0
|
|
20230919,094400,31937719,918,918,918,918,1
|
|
20230919,094300,31936801,918,914,918,914,354
|
|
20230919,094200,31612889,915,915,915,915,310
|
|
20230919,094100,31329239,915,915,915,915,4120
|
|
20230919,094000,27559439,918,918,918,918,0
|
|
20230919,093900,27559439,918,918,918,918,0
|
|
20230919,093800,27559439,918,918,918,918,1
|
|
20230919,093700,27558521,918,918,918,918,8
|
|
20230919,093600,27551177,918,918,918,916,1187
|
|
20230919,093500,26461631,916,916,916,916,1547
|
|
20230919,093400,25044579,917,917,917,917,2637
|
|
20230919,093300,22626450,920,918,920,918,1295
|
|
20230919,093200,21437636,921,922,922,921,325
|
|
20230919,093100,21138310,919,919,919,919,591
|
|
20230919,093000,20595181,919,919,919,919,0
|
|
20230919,092900,20595181,919,919,919,919,0
|
|
20230919,092800,20595181,919,919,919,919,0
|
|
20230919,092700,20595181,919,919,919,919,1300
|
|
20230919,092600,19400481,920,919,920,919,1296
|
|
20230919,092500,18208262,920,920,920,920,0
|
|
20230919,092400,18208262,920,920,920,920,10
|
|
20230919,092300,18199062,920,920,920,920,0
|
|
20230919,092200,18199062,920,920,920,920,0
|
|
20230919,092100,18199062,920,920,920,920,0
|
|
20230919,092000,18199062,920,920,920,920,0
|
|
20230919,091900,18199062,920,920,920,920,1
|
|
20230919,091800,18198142,918,920,920,918,45
|
|
20230919,091700,18156768,918,918,918,918,117
|
|
20230919,091600,18049362,920,920,920,920,1
|
|
20230919,091500,18048442,917,919,920,917,5120
|
|
20230919,091400,13348439,920,922,922,920,1037
|
|
20230919,091300,12394397,921,923,923,921,1002
|
|
20230919,091200,11471551,922,922,922,922,1838
|
|
20230919,091100,9776915,922,922,922,922,37
|
|
20230919,091000,9742801,924,924,924,924,0
|
|
20230919,090900,9742801,924,919,924,919,21
|
|
20230919,090800,9723497,920,920,920,920,1000
|
|
20230919,090700,8803497,926,926,926,926,33
|
|
20230919,090600,8772939,926,916,927,916,1012
|
|
20230919,090500,7841264,916,916,916,916,50
|
|
20230919,090400,7795464,916,916,916,916,1158
|
|
20230919,090300,6734736,916,917,917,916,816
|
|
20230919,090200,5987180,920,919,920,919,314
|
|
20230919,090100,5698360,917,924,924,917,3775
|
|
20230919,090000,2225422,925,927,927,925,2401
|