619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191600,74282193,828,828,828,828,6237
|
|
20230905,191500,74282193,828,828,828,828,0
|
|
20230905,191400,74282193,828,828,828,828,0
|
|
20230905,191300,74282193,828,828,828,828,0
|
|
20230905,191200,74282193,828,828,828,828,0
|
|
20230905,191100,74282193,828,828,828,828,0
|
|
20230905,191000,74282193,828,828,828,828,0
|
|
20230905,190900,74282193,828,828,828,828,0
|
|
20230905,190800,74282193,828,828,828,828,0
|
|
20230905,190700,74282193,828,828,828,828,0
|
|
20230905,190600,74282193,828,828,828,828,0
|
|
20230905,190500,74282193,828,828,828,828,0
|
|
20230905,190400,74282193,828,828,828,828,0
|
|
20230905,190300,74282193,828,828,828,828,0
|
|
20230905,190200,74282193,828,828,828,828,0
|
|
20230905,190100,74282193,828,828,828,828,0
|
|
20230905,190000,74282193,828,828,828,828,0
|
|
20230905,185900,74282193,828,828,828,828,0
|
|
20230905,185800,74282193,828,828,828,828,0
|
|
20230905,185700,74282193,828,828,828,828,0
|
|
20230905,185600,74282193,828,828,828,828,0
|
|
20230905,185500,74282193,828,828,828,828,0
|
|
20230905,185400,74282193,828,828,828,828,0
|
|
20230905,185300,74282193,828,828,828,828,0
|
|
20230905,185200,74282193,828,828,828,828,0
|
|
20230905,185100,74282193,828,828,828,828,0
|
|
20230905,185000,74282193,828,828,828,828,0
|
|
20230905,184900,74282193,828,828,828,828,0
|
|
20230905,184800,74282193,828,828,828,828,0
|
|
20230905,184700,74282193,828,828,828,828,0
|
|
20230905,184600,74282193,828,828,828,828,6237
|
|
20230905,184500,74282193,828,828,828,828,0
|
|
20230905,184400,74282193,828,828,828,828,0
|
|
20230905,184300,74282193,828,828,828,828,0
|
|
20230905,184200,74282193,828,828,828,828,0
|
|
20230905,184100,74282193,828,828,828,828,0
|
|
20230905,184000,74282193,828,828,828,828,0
|
|
20230905,183900,74282193,828,828,828,828,0
|
|
20230905,183800,74282193,828,828,828,828,0
|
|
20230905,183700,74282193,828,828,828,828,0
|
|
20230905,183600,74282193,828,828,828,828,0
|
|
20230905,183500,74282193,828,828,828,828,0
|
|
20230905,183400,74282193,828,828,828,828,0
|
|
20230905,183300,74282193,828,828,828,828,0
|
|
20230905,183200,74282193,828,828,828,828,0
|
|
20230905,183100,74282193,828,828,828,828,0
|
|
20230905,183000,74282193,828,828,828,828,0
|
|
20230905,182900,74282193,828,828,828,828,0
|
|
20230905,182800,74282193,828,828,828,828,0
|
|
20230905,182700,74282193,828,828,828,828,0
|
|
20230905,182600,74282193,828,828,828,828,0
|
|
20230905,182500,74282193,828,828,828,828,0
|
|
20230905,182400,74282193,828,828,828,828,0
|
|
20230905,182300,74282193,828,828,828,828,0
|
|
20230905,182200,74282193,828,828,828,828,0
|
|
20230905,182100,74282193,828,828,828,828,0
|
|
20230905,182000,74282193,828,828,828,828,0
|
|
20230905,181900,74282193,828,828,828,828,0
|
|
20230905,181800,74282193,828,828,828,828,0
|
|
20230905,181700,74282193,828,828,828,828,0
|
|
20230905,181600,74282193,828,828,828,828,6237
|
|
20230905,181500,74282193,828,828,828,828,0
|
|
20230905,181400,74282193,828,828,828,828,0
|
|
20230905,181300,74282193,828,828,828,828,0
|
|
20230905,181200,74282193,828,828,828,828,0
|
|
20230905,181100,74282193,828,828,828,828,0
|
|
20230905,181000,74282193,828,828,828,828,0
|
|
20230905,180900,74282193,828,828,828,828,0
|
|
20230905,180800,74282193,828,828,828,828,0
|
|
20230905,180700,74282193,828,828,828,828,0
|
|
20230905,180600,74282193,828,828,828,828,0
|
|
20230905,180500,74282193,828,828,828,828,0
|
|
20230905,180400,74282193,828,828,828,828,0
|
|
20230905,180300,74282193,828,828,828,828,0
|
|
20230905,180200,74282193,828,828,828,828,0
|
|
20230905,180100,74282193,828,828,828,828,0
|
|
20230905,180000,74282193,828,828,828,828,0
|
|
20230905,175900,74282193,828,828,828,828,0
|
|
20230905,175800,74282193,828,828,828,828,0
|
|
20230905,175700,74282193,828,828,828,828,0
|
|
20230905,175600,74282193,828,828,828,828,0
|
|
20230905,175500,74282193,828,828,828,828,0
|
|
20230905,175400,74282193,828,828,828,828,0
|
|
20230905,175300,74282193,828,828,828,828,0
|
|
20230905,175200,74282193,828,828,828,828,0
|
|
20230905,175100,74282193,828,828,828,828,0
|
|
20230905,175000,74282193,828,828,828,828,0
|
|
20230905,174900,74282193,828,828,828,828,0
|
|
20230905,174800,74282193,828,828,828,828,0
|
|
20230905,174700,74282193,828,828,828,828,0
|
|
20230905,174600,74282193,828,828,828,828,6237
|
|
20230905,174500,74282193,828,828,828,828,0
|
|
20230905,174400,74282193,828,828,828,828,0
|
|
20230905,174300,74282193,828,828,828,828,0
|
|
20230905,174200,74282193,828,828,828,828,0
|
|
20230905,174100,74282193,828,828,828,828,0
|
|
20230905,174000,74282193,828,828,828,828,0
|
|
20230905,173900,74282193,828,828,828,828,0
|
|
20230905,173800,74282193,828,828,828,828,0
|
|
20230905,173700,74282193,828,828,828,828,0
|
|
20230905,173600,74282193,828,828,828,828,0
|
|
20230905,173500,74282193,828,828,828,828,0
|
|
20230905,173400,74282193,828,828,828,828,0
|
|
20230905,173300,74282193,828,828,828,828,0
|
|
20230905,173200,74282193,828,828,828,828,0
|
|
20230905,173100,74282193,828,828,828,828,0
|
|
20230905,173000,74282193,828,828,828,828,0
|
|
20230905,172900,74282193,828,828,828,828,0
|
|
20230905,172800,74282193,828,828,828,828,0
|
|
20230905,172700,74282193,828,828,828,828,0
|
|
20230905,172600,74282193,828,828,828,828,0
|
|
20230905,172500,74282193,828,828,828,828,0
|
|
20230905,172400,74282193,828,828,828,828,0
|
|
20230905,172300,74282193,828,828,828,828,0
|
|
20230905,172200,74282193,828,828,828,828,0
|
|
20230905,172100,74282193,828,828,828,828,0
|
|
20230905,172000,74282193,828,828,828,828,0
|
|
20230905,171900,74282193,828,828,828,828,0
|
|
20230905,171800,74282193,828,828,828,828,0
|
|
20230905,171700,74282193,828,828,828,828,0
|
|
20230905,171600,74282193,828,828,828,828,6237
|
|
20230905,171500,74282193,828,828,828,828,0
|
|
20230905,171400,74282193,828,828,828,828,0
|
|
20230905,171300,74282193,828,828,828,828,0
|
|
20230905,171200,74282193,828,828,828,828,0
|
|
20230905,171100,74282193,828,828,828,828,0
|
|
20230905,171000,74282193,828,828,828,828,0
|
|
20230905,170900,74282193,828,828,828,828,0
|
|
20230905,170800,74282193,828,828,828,828,0
|
|
20230905,170700,74282193,828,828,828,828,0
|
|
20230905,170600,74282193,828,828,828,828,0
|
|
20230905,170500,74282193,828,828,828,828,0
|
|
20230905,170400,74282193,828,828,828,828,0
|
|
20230905,170300,74282193,828,828,828,828,0
|
|
20230905,170200,74282193,828,828,828,828,0
|
|
20230905,170100,74282193,828,828,828,828,0
|
|
20230905,170000,74282193,828,828,828,828,0
|
|
20230905,165900,74282193,828,828,828,828,0
|
|
20230905,165800,74282193,828,828,828,828,0
|
|
20230905,165700,74282193,828,828,828,828,0
|
|
20230905,165600,74282193,828,828,828,828,0
|
|
20230905,165500,74282193,828,828,828,828,0
|
|
20230905,165400,74282193,828,828,828,828,0
|
|
20230905,165300,74282193,828,828,828,828,0
|
|
20230905,165200,74282193,828,828,828,828,0
|
|
20230905,165100,74282193,828,828,828,828,0
|
|
20230905,165000,74282193,828,828,828,828,0
|
|
20230905,164900,74282193,828,828,828,828,0
|
|
20230905,164800,74282193,828,828,828,828,0
|
|
20230905,164700,74282193,828,828,828,828,0
|
|
20230905,164600,74282193,828,828,828,828,6237
|
|
20230905,164500,74282193,828,828,828,828,0
|
|
20230905,164400,74282193,828,828,828,828,0
|
|
20230905,164300,74282193,828,828,828,828,0
|
|
20230905,164200,74282193,828,828,828,828,0
|
|
20230905,164100,74282193,828,828,828,828,0
|
|
20230905,164000,74282193,828,828,828,828,0
|
|
20230905,163900,74282193,828,828,828,828,0
|
|
20230905,163800,74282193,828,828,828,828,0
|
|
20230905,163700,74282193,828,828,828,828,0
|
|
20230905,163600,74282193,828,828,828,828,0
|
|
20230905,163500,74282193,828,828,828,828,0
|
|
20230905,163400,74282193,828,828,828,828,0
|
|
20230905,163300,74282193,828,828,828,828,0
|
|
20230905,163200,74282193,828,828,828,828,0
|
|
20230905,163100,74282193,828,828,828,828,0
|
|
20230905,163000,74282193,828,828,828,828,0
|
|
20230905,162900,74282193,828,828,828,828,0
|
|
20230905,162800,74282193,828,828,828,828,0
|
|
20230905,162700,74282193,828,828,828,828,0
|
|
20230905,162600,74282193,828,828,828,828,0
|
|
20230905,162500,74282193,828,828,828,828,0
|
|
20230905,162400,74282193,828,828,828,828,0
|
|
20230905,162300,74282193,828,828,828,828,0
|
|
20230905,162200,74282193,828,828,828,828,0
|
|
20230905,162100,74282193,828,828,828,828,0
|
|
20230905,162000,74282193,828,828,828,828,0
|
|
20230905,161900,74282193,828,828,828,828,0
|
|
20230905,161800,74282193,828,828,828,828,0
|
|
20230905,161700,74282193,828,828,828,828,0
|
|
20230905,161600,74282193,828,828,828,828,6237
|
|
20230905,161500,74282193,828,828,828,828,0
|
|
20230905,161400,74282193,828,828,828,828,0
|
|
20230905,161300,74282193,828,828,828,828,0
|
|
20230905,161200,74282193,828,828,828,828,0
|
|
20230905,161100,74282193,828,828,828,828,0
|
|
20230905,161000,74282193,828,828,828,828,0
|
|
20230905,160900,74282193,828,828,828,828,0
|
|
20230905,160800,74282193,828,828,828,828,0
|
|
20230905,160700,74282193,828,828,828,828,0
|
|
20230905,160600,74282193,828,828,828,828,0
|
|
20230905,160500,74282193,828,828,828,828,0
|
|
20230905,160400,74282193,828,828,828,828,0
|
|
20230905,160300,74282193,828,828,828,828,0
|
|
20230905,160200,74282193,828,828,828,828,0
|
|
20230905,160100,74282193,828,828,828,828,0
|
|
20230905,160000,74282193,828,828,828,828,0
|
|
20230905,155900,74282193,828,828,828,828,0
|
|
20230905,155800,74282193,828,828,828,828,0
|
|
20230905,155700,74282193,828,828,828,828,0
|
|
20230905,155600,74282193,828,828,828,828,0
|
|
20230905,155500,74282193,828,828,828,828,0
|
|
20230905,155400,74282193,828,828,828,828,0
|
|
20230905,155300,74282193,828,828,828,828,0
|
|
20230905,155200,74282193,828,828,828,828,0
|
|
20230905,155100,74282193,828,828,828,828,0
|
|
20230905,155000,74282193,828,828,828,828,0
|
|
20230905,154900,74282193,828,828,828,828,0
|
|
20230905,154800,74282193,828,828,828,828,0
|
|
20230905,154700,74282193,828,828,828,828,0
|
|
20230905,154600,74282193,828,828,828,828,6237
|
|
20230905,154500,74282193,828,828,828,828,0
|
|
20230905,154400,74282193,828,828,828,828,0
|
|
20230905,154300,74282193,828,828,828,828,0
|
|
20230905,154200,74282193,828,828,828,828,0
|
|
20230905,154100,74282193,828,828,828,828,0
|
|
20230905,154000,74282193,828,828,828,828,0
|
|
20230905,153900,74282193,828,828,828,828,0
|
|
20230905,153800,74282193,828,828,828,828,0
|
|
20230905,153700,74282193,828,828,828,828,0
|
|
20230905,153600,74282193,828,828,828,828,0
|
|
20230905,153500,74282193,828,828,828,828,0
|
|
20230905,153400,74282193,828,828,828,828,0
|
|
20230905,153300,74282193,828,828,828,828,0
|
|
20230905,153200,74282193,828,828,828,828,0
|
|
20230905,153100,74282193,828,828,828,828,0
|
|
20230905,153000,74282193,828,828,828,828,6237
|
|
20230905,152900,69117957,851,851,851,851,0
|
|
20230905,152800,69117957,851,851,851,851,0
|
|
20230905,152700,69117957,851,851,851,851,0
|
|
20230905,152600,69117957,851,851,851,851,0
|
|
20230905,152500,69117957,851,851,851,851,0
|
|
20230905,152400,69117957,851,851,851,851,0
|
|
20230905,152300,69117957,851,851,851,851,0
|
|
20230905,152200,69117957,851,851,851,851,0
|
|
20230905,152100,69117957,851,851,851,851,0
|
|
20230905,152000,69117957,851,851,851,851,0
|
|
20230905,151900,69117957,851,851,851,851,278
|
|
20230905,151800,68881379,859,855,859,855,120
|
|
20230905,151700,68778635,855,851,855,851,1031
|
|
20230905,151600,67901250,851,851,851,851,10
|
|
20230905,151500,67892740,851,851,851,851,290
|
|
20230905,151400,67645950,851,851,851,851,0
|
|
20230905,151300,67645950,851,851,851,851,0
|
|
20230905,151200,67645950,851,851,851,851,300
|
|
20230905,151100,67390650,849,849,849,849,0
|
|
20230905,151000,67390650,849,849,849,849,1
|
|
20230905,150900,67389801,849,849,849,849,147
|
|
20230905,150800,67264998,849,851,851,840,9986
|
|
20230905,150700,58835334,857,857,857,857,6
|
|
20230905,150600,58830192,858,853,858,853,11
|
|
20230905,150500,58820804,851,852,852,851,1617
|
|
20230905,150400,57444536,851,857,857,851,12471
|
|
20230905,150300,46811687,862,862,862,862,0
|
|
20230905,150200,46811687,862,862,862,862,1
|
|
20230905,150100,46810825,852,860,860,852,10000
|
|
20230905,150000,38262314,863,863,863,863,0
|
|
20230905,145900,38262314,863,863,863,863,0
|
|
20230905,145800,38262314,863,863,863,863,0
|
|
20230905,145700,38262314,863,863,863,863,0
|
|
20230905,145600,38262314,863,863,863,863,50
|
|
20230905,145500,38219164,863,863,863,863,0
|
|
20230905,145400,38219164,863,863,863,863,0
|
|
20230905,145300,38219164,863,863,863,863,0
|
|
20230905,145200,38219164,863,863,863,863,27
|
|
20230905,145100,38195863,863,863,863,863,20
|
|
20230905,145000,38178603,863,863,863,863,1
|
|
20230905,144900,38177740,863,863,863,863,0
|
|
20230905,144800,38177740,863,863,863,863,1
|
|
20230905,144700,38176877,863,863,863,863,1
|
|
20230905,144600,38176014,863,863,863,863,0
|
|
20230905,144500,38176014,863,863,863,863,0
|
|
20230905,144400,38176014,863,863,863,863,0
|
|
20230905,144300,38176014,863,863,863,863,1
|
|
20230905,144200,38175151,857,857,857,857,0
|
|
20230905,144100,38175151,857,857,857,857,0
|
|
20230905,144000,38175151,857,857,857,857,0
|
|
20230905,143900,38175151,857,857,857,857,0
|
|
20230905,143800,38175151,857,857,857,857,0
|
|
20230905,143700,38175151,857,859,859,857,1803
|
|
20230905,143600,36628730,863,863,863,863,0
|
|
20230905,143500,36628730,863,863,863,863,0
|
|
20230905,143400,36628730,863,863,863,863,0
|
|
20230905,143300,36628730,863,863,863,863,0
|
|
20230905,143200,36628730,863,863,863,863,0
|
|
20230905,143100,36628730,863,863,863,863,0
|
|
20230905,143000,36628730,863,863,863,863,0
|
|
20230905,142900,36628730,863,863,863,863,0
|
|
20230905,142800,36628730,863,863,863,863,0
|
|
20230905,142700,36628730,863,863,863,863,0
|
|
20230905,142600,36628730,863,859,863,859,59
|
|
20230905,142500,36578037,864,864,864,864,0
|
|
20230905,142400,36578037,864,864,864,864,0
|
|
20230905,142300,36578037,864,864,864,864,0
|
|
20230905,142200,36578037,864,864,864,864,0
|
|
20230905,142100,36578037,864,864,864,864,0
|
|
20230905,142000,36578037,864,864,864,864,0
|
|
20230905,141900,36578037,864,864,864,864,1
|
|
20230905,141800,36577173,857,862,862,857,6584
|
|
20230905,141700,30918280,862,862,862,862,0
|
|
20230905,141600,30918280,862,862,862,862,0
|
|
20230905,141500,30918280,862,862,862,862,0
|
|
20230905,141400,30918280,862,862,862,862,0
|
|
20230905,141300,30918280,862,862,863,862,1425
|
|
20230905,141200,29689928,862,862,862,862,0
|
|
20230905,141100,29689928,862,862,862,862,0
|
|
20230905,141000,29689928,862,862,862,862,0
|
|
20230905,140900,29689928,862,862,862,862,0
|
|
20230905,140800,29689928,862,862,862,862,0
|
|
20230905,140700,29689928,862,862,862,862,0
|
|
20230905,140600,29689928,862,862,862,862,0
|
|
20230905,140500,29689928,862,862,862,862,0
|
|
20230905,140400,29689928,862,862,862,862,4345
|
|
20230905,140300,25944538,863,863,863,863,100
|
|
20230905,140200,25858238,863,863,863,863,0
|
|
20230905,140100,25858238,863,863,863,863,0
|
|
20230905,140000,25858238,863,863,863,863,0
|
|
20230905,135900,25858238,863,863,863,863,0
|
|
20230905,135800,25858238,863,863,863,863,0
|
|
20230905,135700,25858238,863,863,863,863,1329
|
|
20230905,135600,24711311,863,863,863,863,0
|
|
20230905,135500,24711311,863,863,863,863,0
|
|
20230905,135400,24711311,863,863,863,863,0
|
|
20230905,135300,24711311,863,863,863,863,297
|
|
20230905,135200,24455000,863,864,864,863,29
|
|
20230905,135100,24429960,865,865,865,865,0
|
|
20230905,135000,24429960,865,865,865,865,0
|
|
20230905,134900,24429960,865,865,865,865,5
|
|
20230905,134800,24425635,865,865,865,865,0
|
|
20230905,134700,24425635,865,865,865,865,0
|
|
20230905,134600,24425635,865,865,865,865,0
|
|
20230905,134500,24425635,865,865,865,865,0
|
|
20230905,134400,24425635,865,865,865,865,4
|
|
20230905,134300,24422175,865,865,865,865,1
|
|
20230905,134200,24421310,865,865,865,865,0
|
|
20230905,134100,24421310,865,866,866,865,516
|
|
20230905,134000,23974969,865,865,865,865,0
|
|
20230905,133900,23974969,865,865,865,865,0
|
|
20230905,133800,23974969,865,865,865,865,0
|
|
20230905,133700,23974969,865,865,865,865,0
|
|
20230905,133600,23974969,865,865,865,865,1
|
|
20230905,133500,23974104,869,869,869,869,0
|
|
20230905,133400,23974104,869,869,869,869,0
|
|
20230905,133300,23974104,869,869,869,869,0
|
|
20230905,133200,23974104,869,869,869,869,0
|
|
20230905,133100,23974104,869,869,869,869,0
|
|
20230905,133000,23974104,869,869,869,869,0
|
|
20230905,132900,23974104,869,869,869,869,60
|
|
20230905,132800,23921964,865,866,866,865,231
|
|
20230905,132700,23721972,869,869,869,869,1
|
|
20230905,132600,23721103,870,870,870,870,0
|
|
20230905,132500,23721103,870,870,870,870,0
|
|
20230905,132400,23721103,870,870,870,870,0
|
|
20230905,132300,23721103,870,870,870,870,0
|
|
20230905,132200,23721103,870,870,870,870,0
|
|
20230905,132100,23721103,870,870,870,870,0
|
|
20230905,132000,23721103,870,870,870,870,0
|
|
20230905,131900,23721103,870,868,870,868,1200
|
|
20230905,131800,22677137,870,870,870,870,0
|
|
20230905,131700,22677137,870,870,870,870,0
|
|
20230905,131600,22677137,870,869,870,866,1025
|
|
20230905,131500,21787937,871,871,871,871,0
|
|
20230905,131400,21787937,871,871,871,871,0
|
|
20230905,131300,21787937,871,871,871,871,0
|
|
20230905,131200,21787937,871,871,871,871,0
|
|
20230905,131100,21787937,871,871,871,871,0
|
|
20230905,131000,21787937,871,871,871,871,0
|
|
20230905,130900,21787937,871,871,871,871,0
|
|
20230905,130800,21787937,871,871,871,871,0
|
|
20230905,130700,21787937,871,871,871,871,0
|
|
20230905,130600,21787937,871,871,871,871,0
|
|
20230905,130500,21787937,871,871,871,871,0
|
|
20230905,130400,21787937,871,871,871,871,0
|
|
20230905,130300,21787937,871,871,871,871,0
|
|
20230905,130200,21787937,871,871,871,871,0
|
|
20230905,130100,21787937,871,871,871,871,1
|
|
20230905,130000,21787066,872,872,872,872,229
|
|
20230905,125900,21587378,872,872,872,872,0
|
|
20230905,125800,21587378,872,872,872,872,0
|
|
20230905,125700,21587378,872,872,872,872,0
|
|
20230905,125600,21587378,872,872,872,872,0
|
|
20230905,125500,21587378,872,872,872,872,0
|
|
20230905,125400,21587378,872,872,872,872,0
|
|
20230905,125300,21587378,872,872,872,872,0
|
|
20230905,125200,21587378,872,872,872,872,0
|
|
20230905,125100,21587378,872,872,872,872,0
|
|
20230905,125000,21587378,872,872,872,872,0
|
|
20230905,124900,21587378,872,872,872,872,0
|
|
20230905,124800,21587378,872,872,872,872,0
|
|
20230905,124700,21587378,872,872,872,872,0
|
|
20230905,124600,21587378,872,872,872,872,0
|
|
20230905,124500,21587378,872,872,872,872,0
|
|
20230905,124400,21587378,872,872,872,872,0
|
|
20230905,124300,21587378,872,872,872,872,0
|
|
20230905,124200,21587378,872,872,872,872,0
|
|
20230905,124100,21587378,872,872,872,872,0
|
|
20230905,124000,21587378,872,872,872,872,0
|
|
20230905,123900,21587378,872,872,872,872,0
|
|
20230905,123800,21587378,872,872,872,872,0
|
|
20230905,123700,21587378,872,872,872,872,0
|
|
20230905,123600,21587378,872,872,872,872,0
|
|
20230905,123500,21587378,872,872,872,872,0
|
|
20230905,123400,21587378,872,872,872,872,0
|
|
20230905,123300,21587378,872,872,872,872,0
|
|
20230905,123200,21587378,872,872,872,872,0
|
|
20230905,123100,21587378,872,872,872,872,0
|
|
20230905,123000,21587378,872,872,872,872,0
|
|
20230905,122900,21587378,872,872,872,872,0
|
|
20230905,122800,21587378,872,872,872,872,0
|
|
20230905,122700,21587378,872,872,872,872,0
|
|
20230905,122600,21587378,872,872,872,872,0
|
|
20230905,122500,21587378,872,872,872,872,0
|
|
20230905,122400,21587378,872,872,872,872,0
|
|
20230905,122300,21587378,872,872,872,872,0
|
|
20230905,122200,21587378,872,872,872,872,0
|
|
20230905,122100,21587378,872,872,872,872,0
|
|
20230905,122000,21587378,872,872,872,872,0
|
|
20230905,121900,21587378,872,872,872,872,0
|
|
20230905,121800,21587378,872,872,872,872,0
|
|
20230905,121700,21587378,872,872,872,872,0
|
|
20230905,121600,21587378,872,872,872,872,2
|
|
20230905,121500,21585634,873,873,873,873,0
|
|
20230905,121400,21585634,873,873,873,873,0
|
|
20230905,121300,21585634,873,873,873,873,500
|
|
20230905,121200,21149134,873,873,873,873,0
|
|
20230905,121100,21149134,873,873,873,873,0
|
|
20230905,121000,21149134,873,873,873,873,0
|
|
20230905,120900,21149134,873,873,873,873,0
|
|
20230905,120800,21149134,873,873,873,873,0
|
|
20230905,120700,21149134,873,873,873,873,0
|
|
20230905,120600,21149134,873,869,873,869,312
|
|
20230905,120500,20878002,873,873,873,873,0
|
|
20230905,120400,20878002,873,873,873,873,1
|
|
20230905,120300,20877129,870,870,870,870,0
|
|
20230905,120200,20877129,870,870,870,870,0
|
|
20230905,120100,20877129,870,870,870,870,0
|
|
20230905,120000,20877129,870,870,870,870,0
|
|
20230905,115900,20877129,870,870,870,870,0
|
|
20230905,115800,20877129,870,870,870,870,0
|
|
20230905,115700,20877129,870,870,870,870,0
|
|
20230905,115600,20877129,870,870,870,870,0
|
|
20230905,115500,20877129,870,870,870,870,0
|
|
20230905,115400,20877129,870,870,870,870,0
|
|
20230905,115300,20877129,870,870,870,870,0
|
|
20230905,115200,20877129,870,870,870,870,0
|
|
20230905,115100,20877129,870,870,870,870,0
|
|
20230905,115000,20877129,870,870,870,870,0
|
|
20230905,114900,20877129,870,870,870,870,0
|
|
20230905,114800,20877129,870,870,870,870,10
|
|
20230905,114700,20868429,870,870,870,870,1
|
|
20230905,114600,20867559,870,870,870,870,0
|
|
20230905,114500,20867559,870,870,870,870,0
|
|
20230905,114400,20867559,870,870,870,870,0
|
|
20230905,114300,20867559,870,870,870,870,0
|
|
20230905,114200,20867559,870,870,870,870,0
|
|
20230905,114100,20867559,870,870,870,870,0
|
|
20230905,114000,20867559,870,870,870,870,0
|
|
20230905,113900,20867559,870,870,870,870,0
|
|
20230905,113800,20867559,870,870,870,870,0
|
|
20230905,113700,20867559,870,870,870,870,0
|
|
20230905,113600,20867559,870,870,870,870,0
|
|
20230905,113500,20867559,870,870,870,870,0
|
|
20230905,113400,20867559,870,870,870,870,0
|
|
20230905,113300,20867559,870,870,870,870,0
|
|
20230905,113200,20867559,870,870,870,870,0
|
|
20230905,113100,20867559,870,870,870,870,0
|
|
20230905,113000,20867559,870,870,870,870,0
|
|
20230905,112900,20867559,870,870,870,870,0
|
|
20230905,112800,20867559,870,870,870,870,13
|
|
20230905,112700,20856249,874,874,874,874,100
|
|
20230905,112600,20768849,875,875,875,875,0
|
|
20230905,112500,20768849,875,875,875,875,0
|
|
20230905,112400,20768849,875,875,875,875,0
|
|
20230905,112300,20768849,875,875,875,875,0
|
|
20230905,112200,20768849,875,875,875,875,0
|
|
20230905,112100,20768849,875,875,875,875,0
|
|
20230905,112000,20768849,875,875,875,875,0
|
|
20230905,111900,20768849,875,875,875,875,0
|
|
20230905,111800,20768849,875,875,875,875,0
|
|
20230905,111700,20768849,875,875,875,875,0
|
|
20230905,111600,20768849,875,875,875,875,0
|
|
20230905,111500,20768849,875,875,875,875,0
|
|
20230905,111400,20768849,875,875,875,875,0
|
|
20230905,111300,20768849,875,875,875,875,0
|
|
20230905,111200,20768849,875,875,875,875,0
|
|
20230905,111100,20768849,875,875,875,875,0
|
|
20230905,111000,20768849,875,875,875,875,0
|
|
20230905,110900,20768849,875,875,875,875,0
|
|
20230905,110800,20768849,875,875,875,875,0
|
|
20230905,110700,20768849,875,875,875,875,0
|
|
20230905,110600,20768849,875,875,875,875,0
|
|
20230905,110500,20768849,875,875,875,875,0
|
|
20230905,110400,20768849,875,875,875,875,0
|
|
20230905,110300,20768849,875,875,875,875,0
|
|
20230905,110200,20768849,875,870,875,870,97
|
|
20230905,110100,20684440,869,869,869,869,0
|
|
20230905,110000,20684440,869,869,869,869,0
|
|
20230905,105900,20684440,869,869,869,869,102
|
|
20230905,105800,20595802,870,870,870,870,0
|
|
20230905,105700,20595802,870,870,870,870,0
|
|
20230905,105600,20595802,870,870,870,870,0
|
|
20230905,105500,20595802,870,870,870,870,0
|
|
20230905,105400,20595802,870,870,870,870,0
|
|
20230905,105300,20595802,870,870,870,870,0
|
|
20230905,105200,20595802,870,870,870,870,0
|
|
20230905,105100,20595802,870,870,870,870,0
|
|
20230905,105000,20595802,870,870,870,870,0
|
|
20230905,104900,20595802,870,870,870,870,0
|
|
20230905,104800,20595802,870,870,870,870,1
|
|
20230905,104700,20594932,870,870,870,870,0
|
|
20230905,104600,20594932,870,870,870,870,0
|
|
20230905,104500,20594932,870,870,870,870,0
|
|
20230905,104400,20594932,870,870,870,870,0
|
|
20230905,104300,20594932,870,870,870,870,0
|
|
20230905,104200,20594932,870,870,870,870,0
|
|
20230905,104100,20594932,870,870,870,870,0
|
|
20230905,104000,20594932,870,870,870,870,0
|
|
20230905,103900,20594932,870,870,870,870,0
|
|
20230905,103800,20594932,870,870,870,870,0
|
|
20230905,103700,20594932,870,870,870,870,0
|
|
20230905,103600,20594932,870,870,870,870,188
|
|
20230905,103500,20431372,870,870,870,870,0
|
|
20230905,103400,20431372,870,872,872,870,2309
|
|
20230905,103300,18421334,872,872,872,872,0
|
|
20230905,103200,18421334,872,872,872,872,0
|
|
20230905,103100,18421334,872,872,872,872,0
|
|
20230905,103000,18421334,872,872,872,872,0
|
|
20230905,102900,18421334,872,872,872,872,0
|
|
20230905,102800,18421334,872,872,872,872,0
|
|
20230905,102700,18421334,872,872,872,872,0
|
|
20230905,102600,18421334,872,872,872,872,0
|
|
20230905,102500,18421334,872,873,873,872,107
|
|
20230905,102400,18327924,873,873,873,873,0
|
|
20230905,102300,18327924,873,873,873,873,107
|
|
20230905,102200,18234513,873,873,873,873,0
|
|
20230905,102100,18234513,873,873,873,873,107
|
|
20230905,102000,18141102,873,873,873,873,0
|
|
20230905,101900,18141102,873,874,874,873,107
|
|
20230905,101800,18047664,874,874,874,874,0
|
|
20230905,101700,18047664,874,878,878,874,239
|
|
20230905,101600,17838147,878,878,878,878,0
|
|
20230905,101500,17838147,878,874,878,874,4668
|
|
20230905,101400,13742953,874,874,874,874,0
|
|
20230905,101300,13742953,874,874,874,874,108
|
|
20230905,101200,13648561,874,874,874,874,200
|
|
20230905,101100,13473761,874,875,875,874,108
|
|
20230905,101000,13379269,874,874,874,874,0
|
|
20230905,100900,13379269,874,874,874,874,108
|
|
20230905,100800,13284877,874,874,874,874,0
|
|
20230905,100700,13284877,874,875,875,874,108
|
|
20230905,100600,13190430,876,876,876,876,1
|
|
20230905,100500,13189554,876,876,876,876,0
|
|
20230905,100400,13189554,876,876,876,876,0
|
|
20230905,100300,13189554,876,876,876,876,0
|
|
20230905,100200,13189554,876,876,876,876,400
|
|
20230905,100100,12839154,876,876,876,876,5
|
|
20230905,100000,12834774,875,876,876,875,403
|
|
20230905,095900,12482146,876,876,876,876,40
|
|
20230905,095800,12447106,876,876,876,876,407
|
|
20230905,095700,12090574,877,877,877,877,210
|
|
20230905,095600,11906404,876,876,876,876,3
|
|
20230905,095500,11903776,875,875,875,875,6416
|
|
20230905,095400,6289776,875,875,875,875,102
|
|
20230905,095300,6200526,875,873,875,867,1481
|
|
20230905,095200,4913649,875,875,875,874,6
|
|
20230905,095100,4908400,873,873,873,873,2
|
|
20230905,095000,4906654,875,874,875,874,28
|
|
20230905,094900,4882161,873,873,873,873,9
|
|
20230905,094800,4874304,873,873,873,873,17
|
|
20230905,094700,4859463,873,873,873,873,5
|
|
20230905,094600,4855098,873,873,873,873,0
|
|
20230905,094500,4855098,873,873,873,873,0
|
|
20230905,094400,4855098,873,873,873,873,3
|
|
20230905,094300,4852479,871,871,871,871,0
|
|
20230905,094200,4852479,871,871,871,871,200
|
|
20230905,094100,4678279,872,872,872,872,0
|
|
20230905,094000,4678279,872,869,872,869,38
|
|
20230905,093900,4645248,872,869,872,869,284
|
|
20230905,093800,4398420,870,868,870,868,21
|
|
20230905,093700,4380170,871,870,871,870,3
|
|
20230905,093600,4377559,868,870,870,868,601
|
|
20230905,093500,3855879,872,872,872,872,0
|
|
20230905,093400,3855879,872,869,872,869,895
|
|
20230905,093300,3077821,869,869,869,869,55
|
|
20230905,093200,3030026,867,867,867,867,600
|
|
20230905,093100,2509826,869,869,869,869,0
|
|
20230905,093000,2509826,869,869,869,869,0
|
|
20230905,092900,2509826,869,867,869,867,2
|
|
20230905,092800,2508090,862,862,862,862,0
|
|
20230905,092700,2508090,862,862,862,862,0
|
|
20230905,092600,2508090,862,864,864,862,1487
|
|
20230905,092500,1223459,869,868,869,868,500
|
|
20230905,092400,789109,869,869,869,869,0
|
|
20230905,092300,789109,869,869,869,869,0
|
|
20230905,092200,789109,869,869,869,869,0
|
|
20230905,092100,789109,869,869,869,869,0
|
|
20230905,092000,789109,869,869,869,869,0
|
|
20230905,091900,789109,869,869,869,869,24
|
|
20230905,091800,768253,865,865,865,865,0
|
|
20230905,091700,768253,865,865,865,865,0
|
|
20230905,091600,768253,865,865,865,865,0
|
|
20230905,091500,768253,865,865,865,865,0
|
|
20230905,091400,768253,865,865,865,865,100
|
|
20230905,091300,681753,865,865,865,865,110
|
|
20230905,091200,586603,870,870,870,870,0
|
|
20230905,091100,586603,870,870,870,870,0
|
|
20230905,091000,586603,870,870,870,870,8
|
|
20230905,090900,579643,871,871,871,871,10
|
|
20230905,090800,570933,869,869,869,869,83
|
|
20230905,090700,498806,869,869,869,869,0
|
|
20230905,090600,498806,869,869,869,869,0
|
|
20230905,090500,498806,869,869,869,869,0
|
|
20230905,090400,498806,869,869,869,869,417
|
|
20230905,090300,136433,869,869,869,869,0
|
|
20230905,090200,136433,869,869,869,869,0
|
|
20230905,090100,136433,869,869,869,869,0
|
|
20230905,090000,136433,869,869,869,869,157
|