619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191600,110637884,900,900,900,900,13691
|
|
20230816,191500,110637884,900,900,900,900,0
|
|
20230816,191400,110637884,900,900,900,900,0
|
|
20230816,191300,110637884,900,900,900,900,0
|
|
20230816,191200,110637884,900,900,900,900,0
|
|
20230816,191100,110637884,900,900,900,900,0
|
|
20230816,191000,110637884,900,900,900,900,0
|
|
20230816,190900,110637884,900,900,900,900,0
|
|
20230816,190800,110637884,900,900,900,900,0
|
|
20230816,190700,110637884,900,900,900,900,0
|
|
20230816,190600,110637884,900,900,900,900,0
|
|
20230816,190500,110637884,900,900,900,900,0
|
|
20230816,190400,110637884,900,900,900,900,0
|
|
20230816,190300,110637884,900,900,900,900,0
|
|
20230816,190200,110637884,900,900,900,900,0
|
|
20230816,190100,110637884,900,900,900,900,0
|
|
20230816,190000,110637884,900,900,900,900,0
|
|
20230816,185900,110637884,900,900,900,900,0
|
|
20230816,185800,110637884,900,900,900,900,0
|
|
20230816,185700,110637884,900,900,900,900,0
|
|
20230816,185600,110637884,900,900,900,900,0
|
|
20230816,185500,110637884,900,900,900,900,0
|
|
20230816,185400,110637884,900,900,900,900,0
|
|
20230816,185300,110637884,900,900,900,900,0
|
|
20230816,185200,110637884,900,900,900,900,0
|
|
20230816,185100,110637884,900,900,900,900,0
|
|
20230816,185000,110637884,900,900,900,900,0
|
|
20230816,184900,110637884,900,900,900,900,0
|
|
20230816,184800,110637884,900,900,900,900,0
|
|
20230816,184700,110637884,900,900,900,900,0
|
|
20230816,184600,110637884,900,900,900,900,13691
|
|
20230816,184500,110637884,900,900,900,900,0
|
|
20230816,184400,110637884,900,900,900,900,0
|
|
20230816,184300,110637884,900,900,900,900,0
|
|
20230816,184200,110637884,900,900,900,900,0
|
|
20230816,184100,110637884,900,900,900,900,0
|
|
20230816,184000,110637884,900,900,900,900,0
|
|
20230816,183900,110637884,900,900,900,900,0
|
|
20230816,183800,110637884,900,900,900,900,0
|
|
20230816,183700,110637884,900,900,900,900,0
|
|
20230816,183600,110637884,900,900,900,900,0
|
|
20230816,183500,110637884,900,900,900,900,0
|
|
20230816,183400,110637884,900,900,900,900,0
|
|
20230816,183300,110637884,900,900,900,900,0
|
|
20230816,183200,110637884,900,900,900,900,0
|
|
20230816,183100,110637884,900,900,900,900,0
|
|
20230816,183000,110637884,900,900,900,900,0
|
|
20230816,182900,110637884,900,900,900,900,0
|
|
20230816,182800,110637884,900,900,900,900,0
|
|
20230816,182700,110637884,900,900,900,900,0
|
|
20230816,182600,110637884,900,900,900,900,0
|
|
20230816,182500,110637884,900,900,900,900,0
|
|
20230816,182400,110637884,900,900,900,900,0
|
|
20230816,182300,110637884,900,900,900,900,0
|
|
20230816,182200,110637884,900,900,900,900,0
|
|
20230816,182100,110637884,900,900,900,900,0
|
|
20230816,182000,110637884,900,900,900,900,0
|
|
20230816,181900,110637884,900,900,900,900,0
|
|
20230816,181800,110637884,900,900,900,900,0
|
|
20230816,181700,110637884,900,900,900,900,0
|
|
20230816,181600,110637884,900,900,900,900,13691
|
|
20230816,181500,110637884,900,900,900,900,0
|
|
20230816,181400,110637884,900,900,900,900,0
|
|
20230816,181300,110637884,900,900,900,900,0
|
|
20230816,181200,110637884,900,900,900,900,0
|
|
20230816,181100,110637884,900,900,900,900,0
|
|
20230816,181000,110637884,900,900,900,900,0
|
|
20230816,180900,110637884,900,900,900,900,0
|
|
20230816,180800,110637884,900,900,900,900,0
|
|
20230816,180700,110637884,900,900,900,900,0
|
|
20230816,180600,110637884,900,900,900,900,0
|
|
20230816,180500,110637884,900,900,900,900,0
|
|
20230816,180400,110637884,900,900,900,900,0
|
|
20230816,180300,110637884,900,900,900,900,0
|
|
20230816,180200,110637884,900,900,900,900,0
|
|
20230816,180100,110637884,900,900,900,900,0
|
|
20230816,180000,110637884,900,900,900,900,0
|
|
20230816,175900,110637884,900,900,900,900,0
|
|
20230816,175800,110637884,900,900,900,900,0
|
|
20230816,175700,110637884,900,900,900,900,0
|
|
20230816,175600,110637884,900,900,900,900,0
|
|
20230816,175500,110637884,900,900,900,900,0
|
|
20230816,175400,110637884,900,900,900,900,0
|
|
20230816,175300,110637884,900,900,900,900,0
|
|
20230816,175200,110637884,900,900,900,900,0
|
|
20230816,175100,110637884,900,900,900,900,0
|
|
20230816,175000,110637884,900,900,900,900,0
|
|
20230816,174900,110637884,900,900,900,900,0
|
|
20230816,174800,110637884,900,900,900,900,0
|
|
20230816,174700,110637884,900,900,900,900,0
|
|
20230816,174600,110637884,900,900,900,900,13691
|
|
20230816,174500,110637884,900,900,900,900,0
|
|
20230816,174400,110637884,900,900,900,900,0
|
|
20230816,174300,110637884,900,900,900,900,0
|
|
20230816,174200,110637884,900,900,900,900,0
|
|
20230816,174100,110637884,900,900,900,900,0
|
|
20230816,174000,110637884,900,900,900,900,0
|
|
20230816,173900,110637884,900,900,900,900,0
|
|
20230816,173800,110637884,900,900,900,900,0
|
|
20230816,173700,110637884,900,900,900,900,0
|
|
20230816,173600,110637884,900,900,900,900,0
|
|
20230816,173500,110637884,900,900,900,900,0
|
|
20230816,173400,110637884,900,900,900,900,0
|
|
20230816,173300,110637884,900,900,900,900,0
|
|
20230816,173200,110637884,900,900,900,900,0
|
|
20230816,173100,110637884,900,900,900,900,0
|
|
20230816,173000,110637884,900,900,900,900,0
|
|
20230816,172900,110637884,900,900,900,900,0
|
|
20230816,172800,110637884,900,900,900,900,0
|
|
20230816,172700,110637884,900,900,900,900,0
|
|
20230816,172600,110637884,900,900,900,900,0
|
|
20230816,172500,110637884,900,900,900,900,0
|
|
20230816,172400,110637884,900,900,900,900,0
|
|
20230816,172300,110637884,900,900,900,900,0
|
|
20230816,172200,110637884,900,900,900,900,0
|
|
20230816,172100,110637884,900,900,900,900,0
|
|
20230816,172000,110637884,900,900,900,900,0
|
|
20230816,171900,110637884,900,900,900,900,0
|
|
20230816,171800,110637884,900,900,900,900,0
|
|
20230816,171700,110637884,900,900,900,900,0
|
|
20230816,171600,110637884,900,900,900,900,13691
|
|
20230816,171500,110637884,900,900,900,900,0
|
|
20230816,171400,110637884,900,900,900,900,0
|
|
20230816,171300,110637884,900,900,900,900,0
|
|
20230816,171200,110637884,900,900,900,900,0
|
|
20230816,171100,110637884,900,900,900,900,0
|
|
20230816,171000,110637884,900,900,900,900,0
|
|
20230816,170900,110637884,900,900,900,900,0
|
|
20230816,170800,110637884,900,900,900,900,0
|
|
20230816,170700,110637884,900,900,900,900,0
|
|
20230816,170600,110637884,900,900,900,900,0
|
|
20230816,170500,110637884,900,900,900,900,0
|
|
20230816,170400,110637884,900,900,900,900,0
|
|
20230816,170300,110637884,900,900,900,900,0
|
|
20230816,170200,110637884,900,900,900,900,0
|
|
20230816,170100,110637884,900,900,900,900,0
|
|
20230816,170000,110637884,900,900,900,900,0
|
|
20230816,165900,110637884,900,900,900,900,0
|
|
20230816,165800,110637884,900,900,900,900,0
|
|
20230816,165700,110637884,900,900,900,900,0
|
|
20230816,165600,110637884,900,900,900,900,0
|
|
20230816,165500,110637884,900,900,900,900,0
|
|
20230816,165400,110637884,900,900,900,900,0
|
|
20230816,165300,110637884,900,900,900,900,0
|
|
20230816,165200,110637884,900,900,900,900,0
|
|
20230816,165100,110637884,900,900,900,900,0
|
|
20230816,165000,110637884,900,900,900,900,0
|
|
20230816,164900,110637884,900,900,900,900,0
|
|
20230816,164800,110637884,900,900,900,900,0
|
|
20230816,164700,110637884,900,900,900,900,0
|
|
20230816,164600,110637884,900,900,900,900,13691
|
|
20230816,164500,110637884,900,900,900,900,0
|
|
20230816,164400,110637884,900,900,900,900,0
|
|
20230816,164300,110637884,900,900,900,900,0
|
|
20230816,164200,110637884,900,900,900,900,0
|
|
20230816,164100,110637884,900,900,900,900,0
|
|
20230816,164000,110637884,900,900,900,900,0
|
|
20230816,163900,110637884,900,900,900,900,0
|
|
20230816,163800,110637884,900,900,900,900,0
|
|
20230816,163700,110637884,900,900,900,900,0
|
|
20230816,163600,110637884,900,900,900,900,0
|
|
20230816,163500,110637884,900,900,900,900,0
|
|
20230816,163400,110637884,900,900,900,900,0
|
|
20230816,163300,110637884,900,900,900,900,0
|
|
20230816,163200,110637884,900,900,900,900,0
|
|
20230816,163100,110637884,900,900,900,900,0
|
|
20230816,163000,110637884,900,900,900,900,0
|
|
20230816,162900,110637884,900,900,900,900,0
|
|
20230816,162800,110637884,900,900,900,900,0
|
|
20230816,162700,110637884,900,900,900,900,0
|
|
20230816,162600,110637884,900,900,900,900,0
|
|
20230816,162500,110637884,900,900,900,900,0
|
|
20230816,162400,110637884,900,900,900,900,0
|
|
20230816,162300,110637884,900,900,900,900,0
|
|
20230816,162200,110637884,900,900,900,900,0
|
|
20230816,162100,110637884,900,900,900,900,0
|
|
20230816,162000,110637884,900,900,900,900,0
|
|
20230816,161900,110637884,900,900,900,900,0
|
|
20230816,161800,110637884,900,900,900,900,0
|
|
20230816,161700,110637884,900,900,900,900,0
|
|
20230816,161600,110637884,900,900,900,900,13691
|
|
20230816,161500,110637884,900,900,900,900,0
|
|
20230816,161400,110637884,900,900,900,900,0
|
|
20230816,161300,110637884,900,900,900,900,0
|
|
20230816,161200,110637884,900,900,900,900,0
|
|
20230816,161100,110637884,900,900,900,900,0
|
|
20230816,161000,110637884,900,900,900,900,0
|
|
20230816,160900,110637884,900,900,900,900,0
|
|
20230816,160800,110637884,900,900,900,900,0
|
|
20230816,160700,110637884,900,900,900,900,0
|
|
20230816,160600,110637884,900,900,900,900,0
|
|
20230816,160500,110637884,900,900,900,900,0
|
|
20230816,160400,110637884,900,900,900,900,0
|
|
20230816,160300,110637884,900,900,900,900,0
|
|
20230816,160200,110637884,900,900,900,900,0
|
|
20230816,160100,110637884,900,900,900,900,0
|
|
20230816,160000,110637884,900,900,900,900,0
|
|
20230816,155900,110637884,900,900,900,900,0
|
|
20230816,155800,110637884,900,900,900,900,0
|
|
20230816,155700,110637884,900,900,900,900,0
|
|
20230816,155600,110637884,900,900,900,900,0
|
|
20230816,155500,110637884,900,900,900,900,0
|
|
20230816,155400,110637884,900,900,900,900,0
|
|
20230816,155300,110637884,900,900,900,900,0
|
|
20230816,155200,110637884,900,900,900,900,0
|
|
20230816,155100,110637884,900,900,900,900,0
|
|
20230816,155000,110637884,900,900,900,900,0
|
|
20230816,154900,110637884,900,900,900,900,0
|
|
20230816,154800,110637884,900,900,900,900,0
|
|
20230816,154700,110637884,900,900,900,900,0
|
|
20230816,154600,110637884,900,900,900,900,13691
|
|
20230816,154500,110637884,900,900,900,900,0
|
|
20230816,154400,110637884,900,900,900,900,0
|
|
20230816,154300,110637884,900,900,900,900,0
|
|
20230816,154200,110637884,900,900,900,900,0
|
|
20230816,154100,110637884,900,900,900,900,0
|
|
20230816,154000,110637884,900,900,900,900,0
|
|
20230816,153900,110637884,900,900,900,900,0
|
|
20230816,153800,110637884,900,900,900,900,0
|
|
20230816,153700,110637884,900,900,900,900,0
|
|
20230816,153600,110637884,900,900,900,900,0
|
|
20230816,153500,110637884,900,900,900,900,0
|
|
20230816,153400,110637884,900,900,900,900,0
|
|
20230816,153300,110637884,900,900,900,900,0
|
|
20230816,153200,110637884,900,900,900,900,0
|
|
20230816,153100,110637884,900,900,900,900,0
|
|
20230816,153000,110637884,900,900,900,900,13691
|
|
20230816,152900,98315984,911,911,911,911,0
|
|
20230816,152800,98315984,911,911,911,911,0
|
|
20230816,152700,98315984,911,911,911,911,0
|
|
20230816,152600,98315984,911,911,911,911,0
|
|
20230816,152500,98315984,911,911,911,911,0
|
|
20230816,152400,98315984,911,911,911,911,0
|
|
20230816,152300,98315984,911,911,911,911,0
|
|
20230816,152200,98315984,911,911,911,911,0
|
|
20230816,152100,98315984,911,911,911,911,0
|
|
20230816,152000,98315984,911,911,911,911,0
|
|
20230816,151900,98315984,911,906,911,904,206
|
|
20230816,151800,98129317,911,910,911,903,581
|
|
20230816,151700,97603814,910,910,910,909,181
|
|
20230816,151600,97439274,910,906,910,906,20
|
|
20230816,151500,97421100,904,905,905,904,3700
|
|
20230816,151400,94076263,904,905,905,904,1017
|
|
20230816,151300,93155879,905,907,907,905,2
|
|
20230816,151200,93154067,910,910,910,910,0
|
|
20230816,151100,93154067,910,910,910,910,0
|
|
20230816,151000,93154067,910,910,910,910,0
|
|
20230816,150900,93154067,910,910,910,910,0
|
|
20230816,150800,93154067,910,910,910,910,0
|
|
20230816,150700,93154067,910,908,910,908,100
|
|
20230816,150600,93063165,910,910,910,910,0
|
|
20230816,150500,93063165,910,910,910,910,0
|
|
20230816,150400,93063165,910,910,910,910,0
|
|
20230816,150300,93063165,910,910,910,910,0
|
|
20230816,150200,93063165,910,910,910,909,1036
|
|
20230816,150100,92121439,909,909,909,909,222
|
|
20230816,150000,91919641,903,909,909,903,1280
|
|
20230816,145900,90763220,903,903,903,903,0
|
|
20230816,145800,90763220,903,903,903,903,0
|
|
20230816,145700,90763220,903,903,903,903,75
|
|
20230816,145600,90695495,909,909,909,909,0
|
|
20230816,145500,90695495,909,909,909,909,2
|
|
20230816,145400,90693677,903,903,903,903,998
|
|
20230816,145300,89792483,903,906,906,903,498
|
|
20230816,145200,89342502,906,906,906,906,0
|
|
20230816,145100,89342502,906,907,907,906,11
|
|
20230816,145000,89332526,909,909,909,909,0
|
|
20230816,144900,89332526,909,909,909,909,0
|
|
20230816,144800,89332526,909,909,909,909,0
|
|
20230816,144700,89332526,909,909,909,909,0
|
|
20230816,144600,89332526,909,909,909,909,0
|
|
20230816,144500,89332526,909,908,909,908,1685
|
|
20230816,144400,87802545,909,909,909,909,0
|
|
20230816,144300,87802545,909,909,909,909,0
|
|
20230816,144200,87802545,909,910,910,909,61
|
|
20230816,144100,87747090,911,911,911,911,0
|
|
20230816,144000,87747090,911,911,911,911,197
|
|
20230816,143900,87567623,911,911,911,911,0
|
|
20230816,143800,87567623,911,911,911,911,449
|
|
20230816,143700,87158584,911,910,911,910,7
|
|
20230816,143600,87152213,911,910,911,910,11
|
|
20230816,143500,87142201,910,909,910,909,91
|
|
20230816,143400,87059392,910,909,910,909,11
|
|
20230816,143300,87049392,910,907,910,907,619
|
|
20230816,143200,86487438,908,907,908,907,60
|
|
20230816,143100,86433017,907,907,907,907,100
|
|
20230816,143000,86342317,907,907,907,907,1
|
|
20230816,142900,86341410,902,902,902,902,0
|
|
20230816,142800,86341410,902,902,902,902,0
|
|
20230816,142700,86341410,902,902,902,902,0
|
|
20230816,142600,86341410,902,902,902,902,0
|
|
20230816,142500,86341410,902,907,907,902,545
|
|
20230816,142400,85849039,907,907,907,907,60
|
|
20230816,142300,85794619,907,907,907,907,90
|
|
20230816,142200,85712989,907,907,907,907,1
|
|
20230816,142100,85712082,902,906,906,902,1312
|
|
20230816,142000,84526537,906,906,906,906,0
|
|
20230816,141900,84526537,906,906,906,906,0
|
|
20230816,141800,84526537,906,906,906,906,0
|
|
20230816,141700,84526537,906,906,906,906,0
|
|
20230816,141600,84526537,906,906,906,906,0
|
|
20230816,141500,84526537,906,906,906,906,130
|
|
20230816,141400,84408757,906,906,906,906,0
|
|
20230816,141300,84408757,906,906,906,906,0
|
|
20230816,141200,84408757,906,906,906,906,0
|
|
20230816,141100,84408757,906,906,906,906,0
|
|
20230816,141000,84408757,906,906,906,906,0
|
|
20230816,140900,84408757,906,906,906,906,0
|
|
20230816,140800,84408757,906,906,906,906,0
|
|
20230816,140700,84408757,906,906,906,906,0
|
|
20230816,140600,84408757,906,908,908,906,137
|
|
20230816,140500,84284463,909,909,909,909,0
|
|
20230816,140400,84284463,909,908,909,908,3
|
|
20230816,140300,84281738,907,907,907,907,150
|
|
20230816,140200,84145688,906,906,906,906,1
|
|
20230816,140100,84144782,907,907,907,907,1
|
|
20230816,140000,84143875,905,905,905,905,0
|
|
20230816,135900,84143875,905,905,905,905,0
|
|
20230816,135800,84143875,905,905,905,905,0
|
|
20230816,135700,84143875,905,906,906,905,1263
|
|
20230816,135600,83000595,905,905,905,905,166
|
|
20230816,135500,82850365,905,905,905,905,1
|
|
20230816,135400,82849460,906,906,906,906,37
|
|
20230816,135300,82815938,906,906,906,906,0
|
|
20230816,135200,82815938,906,906,906,906,0
|
|
20230816,135100,82815938,906,906,906,906,0
|
|
20230816,135000,82815938,906,906,906,906,0
|
|
20230816,134900,82815938,906,906,906,906,0
|
|
20230816,134800,82815938,906,906,906,906,0
|
|
20230816,134700,82815938,906,906,906,906,0
|
|
20230816,134600,82815938,906,906,906,906,1
|
|
20230816,134500,82815032,906,909,909,906,35
|
|
20230816,134400,82783300,911,910,911,910,2
|
|
20230816,134300,82781479,909,910,912,909,825
|
|
20230816,134200,82029552,910,909,910,909,10
|
|
20230816,134100,82020461,909,909,909,909,0
|
|
20230816,134000,82020461,909,909,909,909,1
|
|
20230816,133900,82019552,907,906,907,906,2
|
|
20230816,133800,82017739,912,912,912,912,0
|
|
20230816,133700,82017739,912,912,912,912,0
|
|
20230816,133600,82017739,912,912,912,912,0
|
|
20230816,133500,82017739,912,912,912,912,0
|
|
20230816,133400,82017739,912,912,912,912,0
|
|
20230816,133300,82017739,912,912,912,912,0
|
|
20230816,133200,82017739,912,912,912,912,0
|
|
20230816,133100,82017739,912,911,912,911,45
|
|
20230816,133000,81976709,911,911,911,911,0
|
|
20230816,132900,81976709,911,911,911,911,0
|
|
20230816,132800,81976709,911,911,911,911,0
|
|
20230816,132700,81976709,911,911,911,911,0
|
|
20230816,132600,81976709,911,909,911,909,78
|
|
20230816,132500,81905655,910,910,910,910,0
|
|
20230816,132400,81905655,910,910,910,910,0
|
|
20230816,132300,81905655,910,910,910,910,0
|
|
20230816,132200,81905655,910,910,910,910,0
|
|
20230816,132100,81905655,910,910,910,910,0
|
|
20230816,132000,81905655,910,910,910,910,2
|
|
20230816,131900,81903835,911,911,911,911,0
|
|
20230816,131800,81903835,911,907,911,907,738
|
|
20230816,131700,81234460,907,908,908,907,298
|
|
20230816,131600,80964076,908,908,908,908,0
|
|
20230816,131500,80964076,908,908,908,908,0
|
|
20230816,131400,80964076,908,908,908,908,0
|
|
20230816,131300,80964076,908,908,908,908,0
|
|
20230816,131200,80964076,908,908,908,908,100
|
|
20230816,131100,80873276,908,908,912,908,956
|
|
20230816,131000,80001821,908,909,909,908,2
|
|
20230816,130900,80000004,908,912,912,908,11
|
|
20230816,130800,79989990,912,912,912,912,0
|
|
20230816,130700,79989990,912,912,912,912,0
|
|
20230816,130600,79989990,912,912,912,912,0
|
|
20230816,130500,79989990,912,912,912,912,1
|
|
20230816,130400,79989078,916,914,916,913,59
|
|
20230816,130300,79935147,914,914,914,914,0
|
|
20230816,130200,79935147,914,914,914,914,0
|
|
20230816,130100,79935147,914,914,914,914,0
|
|
20230816,130000,79935147,914,914,914,914,0
|
|
20230816,125900,79935147,914,914,914,914,0
|
|
20230816,125800,79935147,914,914,914,914,0
|
|
20230816,125700,79935147,914,914,914,914,1
|
|
20230816,125600,79934233,912,912,912,912,0
|
|
20230816,125500,79934233,912,916,916,912,171
|
|
20230816,125400,79778265,914,911,917,911,9841
|
|
20230816,125300,70812598,911,910,911,910,2
|
|
20230816,125200,70810777,911,907,911,907,2527
|
|
20230816,125100,68514602,907,907,907,907,0
|
|
20230816,125000,68514602,907,907,907,907,0
|
|
20230816,124900,68514602,907,907,907,907,0
|
|
20230816,124800,68514602,907,906,907,906,2
|
|
20230816,124700,68512789,907,907,907,907,0
|
|
20230816,124600,68512789,907,907,907,907,0
|
|
20230816,124500,68512789,907,907,907,907,0
|
|
20230816,124400,68512789,907,907,907,907,0
|
|
20230816,124300,68512789,907,907,907,907,0
|
|
20230816,124200,68512789,907,907,907,907,0
|
|
20230816,124100,68512789,907,907,907,907,1
|
|
20230816,124000,68511882,906,906,907,906,13
|
|
20230816,123900,68500103,906,906,906,906,0
|
|
20230816,123800,68500103,906,906,906,906,60
|
|
20230816,123700,68445743,906,906,906,906,2
|
|
20230816,123600,68443931,906,906,906,906,0
|
|
20230816,123500,68443931,906,906,906,906,0
|
|
20230816,123400,68443931,906,906,906,906,0
|
|
20230816,123300,68443931,906,906,906,906,0
|
|
20230816,123200,68443931,906,906,906,906,0
|
|
20230816,123100,68443931,906,906,906,906,0
|
|
20230816,123000,68443931,906,906,906,906,0
|
|
20230816,122900,68443931,906,906,906,906,0
|
|
20230816,122800,68443931,906,906,906,906,10
|
|
20230816,122700,68434871,906,906,906,906,10
|
|
20230816,122600,68425811,905,905,905,905,0
|
|
20230816,122500,68425811,905,905,905,905,67
|
|
20230816,122400,68365176,904,904,904,904,0
|
|
20230816,122300,68365176,904,904,904,904,1124
|
|
20230816,122200,67349080,904,904,904,904,0
|
|
20230816,122100,67349080,904,904,904,904,0
|
|
20230816,122000,67349080,904,904,904,904,0
|
|
20230816,121900,67349080,904,904,904,904,0
|
|
20230816,121800,67349080,904,904,904,904,0
|
|
20230816,121700,67349080,904,904,904,904,0
|
|
20230816,121600,67349080,904,904,904,904,0
|
|
20230816,121500,67349080,904,904,904,904,0
|
|
20230816,121400,67349080,904,904,904,904,0
|
|
20230816,121300,67349080,904,904,904,904,1
|
|
20230816,121200,67348176,905,905,905,905,10
|
|
20230816,121100,67339126,905,905,905,905,0
|
|
20230816,121000,67339126,905,904,905,904,26
|
|
20230816,120900,67315597,903,903,903,903,0
|
|
20230816,120800,67315597,903,903,903,903,0
|
|
20230816,120700,67315597,903,903,903,903,0
|
|
20230816,120600,67315597,903,903,903,903,0
|
|
20230816,120500,67315597,903,903,903,903,0
|
|
20230816,120400,67315597,903,903,903,903,0
|
|
20230816,120300,67315597,903,903,903,903,0
|
|
20230816,120200,67315597,903,903,903,903,0
|
|
20230816,120100,67315597,903,903,903,903,0
|
|
20230816,120000,67315597,903,903,903,903,1
|
|
20230816,115900,67314694,902,902,902,902,0
|
|
20230816,115800,67314694,902,902,902,902,0
|
|
20230816,115700,67314694,902,902,902,902,0
|
|
20230816,115600,67314694,902,902,902,902,0
|
|
20230816,115500,67314694,902,902,902,902,0
|
|
20230816,115400,67314694,902,902,902,902,100
|
|
20230816,115300,67224494,902,902,902,902,0
|
|
20230816,115200,67224494,902,902,902,902,100
|
|
20230816,115100,67134294,902,902,902,902,21
|
|
20230816,115000,67115352,902,902,902,902,587
|
|
20230816,114900,66585878,903,903,903,903,0
|
|
20230816,114800,66585878,903,903,903,903,0
|
|
20230816,114700,66585878,903,903,903,903,0
|
|
20230816,114600,66585878,903,903,903,903,1
|
|
20230816,114500,66584975,903,904,904,903,8
|
|
20230816,114400,66577750,906,906,906,906,0
|
|
20230816,114300,66577750,906,906,906,906,0
|
|
20230816,114200,66577750,906,906,906,906,0
|
|
20230816,114100,66577750,906,906,906,906,7
|
|
20230816,114000,66571408,906,906,906,906,1
|
|
20230816,113900,66570502,901,906,907,901,550
|
|
20230816,113800,66073508,906,906,906,906,0
|
|
20230816,113700,66073508,906,904,906,904,33
|
|
20230816,113600,66043674,905,901,906,901,898
|
|
20230816,113500,65233736,901,901,901,901,0
|
|
20230816,113400,65233736,901,901,901,901,0
|
|
20230816,113300,65233736,901,901,901,901,0
|
|
20230816,113200,65233736,901,901,901,901,630
|
|
20230816,113100,64666106,901,901,901,901,2
|
|
20230816,113000,64664304,900,900,900,900,305
|
|
20230816,112900,64389804,898,898,898,898,0
|
|
20230816,112800,64389804,898,899,899,898,10
|
|
20230816,112700,64380823,899,899,899,899,1
|
|
20230816,112600,64379924,897,897,897,897,0
|
|
20230816,112500,64379924,897,897,897,897,0
|
|
20230816,112400,64379924,897,897,897,897,0
|
|
20230816,112300,64379924,897,898,898,897,2791
|
|
20230816,112200,61876396,899,899,899,899,0
|
|
20230816,112100,61876396,899,899,899,899,0
|
|
20230816,112000,61876396,899,899,899,899,0
|
|
20230816,111900,61876396,899,899,899,899,0
|
|
20230816,111800,61876396,899,899,899,899,0
|
|
20230816,111700,61876396,899,899,899,899,0
|
|
20230816,111600,61876396,899,899,899,899,1
|
|
20230816,111500,61875497,900,900,900,900,0
|
|
20230816,111400,61875497,900,900,900,900,0
|
|
20230816,111300,61875497,900,895,900,893,2049
|
|
20230816,111200,60044225,894,897,897,894,1869
|
|
20230816,111100,58368147,897,897,897,897,0
|
|
20230816,111000,58368147,897,897,897,897,0
|
|
20230816,110900,58368147,897,897,897,897,0
|
|
20230816,110800,58368147,897,897,897,897,0
|
|
20230816,110700,58368147,897,897,897,897,0
|
|
20230816,110600,58368147,897,898,898,897,2000
|
|
20230816,110500,56574146,899,899,899,899,20
|
|
20230816,110400,56556166,898,898,898,898,0
|
|
20230816,110300,56556166,898,898,898,898,0
|
|
20230816,110200,56556166,898,898,898,898,0
|
|
20230816,110100,56556166,898,898,898,898,0
|
|
20230816,110000,56556166,898,898,898,898,102
|
|
20230816,105900,56464570,899,900,901,899,2779
|
|
20230816,105800,53963470,900,900,900,900,0
|
|
20230816,105700,53963470,900,900,900,900,0
|
|
20230816,105600,53963470,900,900,900,900,0
|
|
20230816,105500,53963470,900,900,900,900,0
|
|
20230816,105400,53963470,900,898,900,898,124
|
|
20230816,105300,53852116,898,898,898,898,0
|
|
20230816,105200,53852116,898,898,898,898,0
|
|
20230816,105100,53852116,898,898,898,898,0
|
|
20230816,105000,53852116,898,898,898,898,34
|
|
20230816,104900,53821584,898,898,898,898,45
|
|
20230816,104800,53781174,898,898,898,898,455
|
|
20230816,104700,53372584,898,898,898,898,186
|
|
20230816,104600,53205556,898,898,898,898,11
|
|
20230816,104500,53195678,898,898,898,898,0
|
|
20230816,104400,53195678,898,898,898,898,36
|
|
20230816,104300,53163350,898,898,898,898,186
|
|
20230816,104200,52996322,898,898,898,898,36
|
|
20230816,104100,52963994,898,897,898,897,1544
|
|
20230816,104000,51578990,898,898,898,898,16
|
|
20230816,103900,51564622,898,898,898,898,0
|
|
20230816,103800,51564622,898,898,898,898,0
|
|
20230816,103700,51564622,898,898,898,898,0
|
|
20230816,103600,51564622,898,898,898,898,0
|
|
20230816,103500,51564622,898,898,898,898,0
|
|
20230816,103400,51564622,898,898,898,898,0
|
|
20230816,103300,51564622,898,898,898,898,444
|
|
20230816,103200,51165910,900,900,900,900,0
|
|
20230816,103100,51165910,900,900,900,900,3
|
|
20230816,103000,51163210,895,896,896,894,8278
|
|
20230816,102900,43753942,895,897,897,895,3850
|
|
20230816,102800,40304323,896,898,898,896,551
|
|
20230816,102700,39810419,898,898,898,898,0
|
|
20230816,102600,39810419,898,898,898,898,0
|
|
20230816,102500,39810419,898,898,898,898,0
|
|
20230816,102400,39810419,898,898,898,898,0
|
|
20230816,102300,39810419,898,898,898,898,0
|
|
20230816,102200,39810419,898,898,898,898,0
|
|
20230816,102100,39810419,898,898,898,898,0
|
|
20230816,102000,39810419,898,898,898,898,0
|
|
20230816,101900,39810419,898,898,898,898,0
|
|
20230816,101800,39810419,898,898,898,898,0
|
|
20230816,101700,39810419,898,898,898,898,0
|
|
20230816,101600,39810419,898,899,899,898,72
|
|
20230816,101500,39745754,902,902,904,902,36
|
|
20230816,101400,39713275,896,896,896,896,0
|
|
20230816,101300,39713275,896,896,896,896,0
|
|
20230816,101200,39713275,896,896,896,896,0
|
|
20230816,101100,39713275,896,898,898,896,1741
|
|
20230816,101000,38152307,898,898,898,898,0
|
|
20230816,100900,38152307,898,898,898,898,0
|
|
20230816,100800,38152307,898,899,899,898,541
|
|
20230816,100700,37666231,898,898,898,898,0
|
|
20230816,100600,37666231,898,898,898,898,0
|
|
20230816,100500,37666231,898,898,898,898,0
|
|
20230816,100400,37666231,898,898,898,898,99
|
|
20230816,100300,37577329,899,899,899,899,0
|
|
20230816,100200,37577329,899,899,899,899,20
|
|
20230816,100100,37559349,900,900,900,900,0
|
|
20230816,100000,37559349,900,900,900,900,0
|
|
20230816,095900,37559349,900,900,900,900,0
|
|
20230816,095800,37559349,900,900,900,900,0
|
|
20230816,095700,37559349,900,900,900,900,0
|
|
20230816,095600,37559349,900,900,900,900,0
|
|
20230816,095500,37559349,900,901,901,900,50
|
|
20230816,095400,37514348,900,900,900,900,0
|
|
20230816,095300,37514348,900,900,900,900,0
|
|
20230816,095200,37514348,900,900,900,900,0
|
|
20230816,095100,37514348,900,900,900,900,0
|
|
20230816,095000,37514348,900,900,900,900,0
|
|
20230816,094900,37514348,900,900,900,900,1
|
|
20230816,094800,37513448,900,900,900,900,2
|
|
20230816,094700,37511648,898,898,898,898,89
|
|
20230816,094600,37431726,898,898,898,898,1
|
|
20230816,094500,37430828,898,898,898,898,0
|
|
20230816,094400,37430828,898,896,898,896,20
|
|
20230816,094300,37412888,895,895,895,895,400
|
|
20230816,094200,37054888,895,898,898,895,5000
|
|
20230816,094100,32572602,898,899,899,898,419
|
|
20230816,094000,32196320,899,899,899,899,886
|
|
20230816,093900,31399806,899,904,904,899,10
|
|
20230816,093800,31390802,904,904,904,904,0
|
|
20230816,093700,31390802,904,904,904,904,0
|
|
20230816,093600,31390802,904,901,904,901,6
|
|
20230816,093500,31385382,899,899,899,899,0
|
|
20230816,093400,31385382,899,899,899,899,120
|
|
20230816,093300,31277502,899,899,899,899,0
|
|
20230816,093200,31277502,899,899,899,899,20
|
|
20230816,093100,31259522,899,899,899,899,0
|
|
20230816,093000,31259522,899,898,899,898,59
|
|
20230816,092900,31206537,898,900,900,898,1536
|
|
20230816,092800,29826206,900,900,900,900,0
|
|
20230816,092700,29826206,900,903,903,900,976
|
|
20230816,092600,28944906,903,903,903,903,13
|
|
20230816,092500,28933167,903,904,904,903,27
|
|
20230816,092400,28908785,905,905,905,905,303
|
|
20230816,092300,28634570,905,905,905,905,317
|
|
20230816,092200,28347685,905,904,905,904,189
|
|
20230816,092100,28176641,902,902,902,902,0
|
|
20230816,092000,28176641,902,902,902,902,884
|
|
20230816,091900,27379273,902,902,902,902,117
|
|
20230816,091800,27273739,901,901,901,901,46
|
|
20230816,091700,27232293,901,900,901,900,505
|
|
20230816,091600,26777289,899,899,899,899,0
|
|
20230816,091500,26777289,899,899,899,899,2
|
|
20230816,091400,26775491,900,900,900,900,0
|
|
20230816,091300,26775491,900,899,900,899,2
|
|
20230816,091200,26773692,898,899,899,898,800
|
|
20230816,091100,26055280,899,900,900,899,807
|
|
20230816,091000,25328981,901,901,901,901,1
|
|
20230816,090900,25328080,901,902,902,900,239
|
|
20230816,090800,25112933,905,902,905,901,757
|
|
20230816,090700,24428664,901,901,901,899,99
|
|
20230816,090600,24339473,905,902,905,902,129
|
|
20230816,090500,24222971,900,903,904,900,390
|
|
20230816,090400,23871061,903,896,903,896,1474
|
|
20230816,090300,22543758,896,897,899,891,2439
|
|
20230816,090200,20362125,896,893,896,890,7201
|
|
20230816,090100,13933756,892,901,903,892,4159
|
|
20230816,090000,10218361,917,893,917,892,11353
|