620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191700,100295722,832,832,832,832,729
|
|
20230906,191600,100295722,832,832,832,832,0
|
|
20230906,191500,100295722,832,832,832,832,0
|
|
20230906,191400,100295722,832,832,832,832,0
|
|
20230906,191300,100295722,832,832,832,832,0
|
|
20230906,191200,100295722,832,832,832,832,0
|
|
20230906,191100,100295722,832,832,832,832,0
|
|
20230906,191000,100295722,832,832,832,832,0
|
|
20230906,190900,100295722,832,832,832,832,0
|
|
20230906,190800,100295722,832,832,832,832,0
|
|
20230906,190700,100295722,832,832,832,832,0
|
|
20230906,190600,100295722,832,832,832,832,0
|
|
20230906,190500,100295722,832,832,832,832,0
|
|
20230906,190400,100295722,832,832,832,832,0
|
|
20230906,190300,100295722,832,832,832,832,0
|
|
20230906,190200,100295722,832,832,832,832,0
|
|
20230906,190100,100295722,832,832,832,832,0
|
|
20230906,190000,100295722,832,832,832,832,0
|
|
20230906,185900,100295722,832,832,832,832,0
|
|
20230906,185800,100295722,832,832,832,832,0
|
|
20230906,185700,100295722,832,832,832,832,0
|
|
20230906,185600,100295722,832,832,832,832,0
|
|
20230906,185500,100295722,832,832,832,832,0
|
|
20230906,185400,100295722,832,832,832,832,0
|
|
20230906,185300,100295722,832,832,832,832,0
|
|
20230906,185200,100295722,832,832,832,832,0
|
|
20230906,185100,100295722,832,832,832,832,0
|
|
20230906,185000,100295722,832,832,832,832,0
|
|
20230906,184900,100295722,832,832,832,832,0
|
|
20230906,184800,100295722,832,832,832,832,0
|
|
20230906,184700,100295722,832,832,832,832,729
|
|
20230906,184600,100295722,832,832,832,832,0
|
|
20230906,184500,100295722,832,832,832,832,0
|
|
20230906,184400,100295722,832,832,832,832,0
|
|
20230906,184300,100295722,832,832,832,832,0
|
|
20230906,184200,100295722,832,832,832,832,0
|
|
20230906,184100,100295722,832,832,832,832,0
|
|
20230906,184000,100295722,832,832,832,832,0
|
|
20230906,183900,100295722,832,832,832,832,0
|
|
20230906,183800,100295722,832,832,832,832,0
|
|
20230906,183700,100295722,832,832,832,832,0
|
|
20230906,183600,100295722,832,832,832,832,0
|
|
20230906,183500,100295722,832,832,832,832,0
|
|
20230906,183400,100295722,832,832,832,832,0
|
|
20230906,183300,100295722,832,832,832,832,0
|
|
20230906,183200,100295722,832,832,832,832,0
|
|
20230906,183100,100295722,832,832,832,832,0
|
|
20230906,183000,100295722,832,832,832,832,0
|
|
20230906,182900,100295722,832,832,832,832,0
|
|
20230906,182800,100295722,832,832,832,832,0
|
|
20230906,182700,100295722,832,832,832,832,0
|
|
20230906,182600,100295722,832,832,832,832,0
|
|
20230906,182500,100295722,832,832,832,832,0
|
|
20230906,182400,100295722,832,832,832,832,0
|
|
20230906,182300,100295722,832,832,832,832,0
|
|
20230906,182200,100295722,832,832,832,832,0
|
|
20230906,182100,100295722,832,832,832,832,0
|
|
20230906,182000,100295722,832,832,832,832,0
|
|
20230906,181900,100295722,832,832,832,832,0
|
|
20230906,181800,100295722,832,832,832,832,0
|
|
20230906,181700,100295722,832,832,832,832,729
|
|
20230906,181600,100295722,832,832,832,832,0
|
|
20230906,181500,100295722,832,832,832,832,0
|
|
20230906,181400,100295722,832,832,832,832,0
|
|
20230906,181300,100295722,832,832,832,832,0
|
|
20230906,181200,100295722,832,832,832,832,0
|
|
20230906,181100,100295722,832,832,832,832,0
|
|
20230906,181000,100295722,832,832,832,832,0
|
|
20230906,180900,100295722,832,832,832,832,0
|
|
20230906,180800,100295722,832,832,832,832,0
|
|
20230906,180700,100295722,832,832,832,832,0
|
|
20230906,180600,100295722,832,832,832,832,0
|
|
20230906,180500,100295722,832,832,832,832,0
|
|
20230906,180400,100295722,832,832,832,832,0
|
|
20230906,180300,100295722,832,832,832,832,0
|
|
20230906,180200,100295722,832,832,832,832,0
|
|
20230906,180100,100295722,832,832,832,832,0
|
|
20230906,180000,100295722,832,832,832,832,0
|
|
20230906,175900,100295722,832,832,832,832,0
|
|
20230906,175800,100295722,832,832,832,832,0
|
|
20230906,175700,100295722,832,832,832,832,0
|
|
20230906,175600,100295722,832,832,832,832,0
|
|
20230906,175500,100295722,832,832,832,832,0
|
|
20230906,175400,100295722,832,832,832,832,0
|
|
20230906,175300,100295722,832,832,832,832,0
|
|
20230906,175200,100295722,832,832,832,832,0
|
|
20230906,175100,100295722,832,832,832,832,0
|
|
20230906,175000,100295722,832,832,832,832,0
|
|
20230906,174900,100295722,832,832,832,832,0
|
|
20230906,174800,100295722,832,832,832,832,0
|
|
20230906,174700,100295722,832,832,832,832,729
|
|
20230906,174600,100295722,832,832,832,832,0
|
|
20230906,174500,100295722,832,832,832,832,0
|
|
20230906,174400,100295722,832,832,832,832,0
|
|
20230906,174300,100295722,832,832,832,832,0
|
|
20230906,174200,100295722,832,832,832,832,0
|
|
20230906,174100,100295722,832,832,832,832,0
|
|
20230906,174000,100295722,832,832,832,832,0
|
|
20230906,173900,100295722,832,832,832,832,0
|
|
20230906,173800,100295722,832,832,832,832,0
|
|
20230906,173700,100295722,832,832,832,832,0
|
|
20230906,173600,100295722,832,832,832,832,0
|
|
20230906,173500,100295722,832,832,832,832,0
|
|
20230906,173400,100295722,832,832,832,832,0
|
|
20230906,173300,100295722,832,832,832,832,0
|
|
20230906,173200,100295722,832,832,832,832,0
|
|
20230906,173100,100295722,832,832,832,832,0
|
|
20230906,173000,100295722,832,832,832,832,0
|
|
20230906,172900,100295722,832,832,832,832,0
|
|
20230906,172800,100295722,832,832,832,832,0
|
|
20230906,172700,100295722,832,832,832,832,0
|
|
20230906,172600,100295722,832,832,832,832,0
|
|
20230906,172500,100295722,832,832,832,832,0
|
|
20230906,172400,100295722,832,832,832,832,0
|
|
20230906,172300,100295722,832,832,832,832,0
|
|
20230906,172200,100295722,832,832,832,832,0
|
|
20230906,172100,100295722,832,832,832,832,0
|
|
20230906,172000,100295722,832,832,832,832,0
|
|
20230906,171900,100295722,832,832,832,832,0
|
|
20230906,171800,100295722,832,832,832,832,0
|
|
20230906,171700,100295722,832,832,832,832,729
|
|
20230906,171600,100295722,832,832,832,832,0
|
|
20230906,171500,100295722,832,832,832,832,0
|
|
20230906,171400,100295722,832,832,832,832,0
|
|
20230906,171300,100295722,832,832,832,832,0
|
|
20230906,171200,100295722,832,832,832,832,0
|
|
20230906,171100,100295722,832,832,832,832,0
|
|
20230906,171000,100295722,832,832,832,832,0
|
|
20230906,170900,100295722,832,832,832,832,0
|
|
20230906,170800,100295722,832,832,832,832,0
|
|
20230906,170700,100295722,832,832,832,832,0
|
|
20230906,170600,100295722,832,832,832,832,0
|
|
20230906,170500,100295722,832,832,832,832,0
|
|
20230906,170400,100295722,832,832,832,832,0
|
|
20230906,170300,100295722,832,832,832,832,0
|
|
20230906,170200,100295722,832,832,832,832,0
|
|
20230906,170100,100295722,832,832,832,832,0
|
|
20230906,170000,100295722,832,832,832,832,0
|
|
20230906,165900,100295722,832,832,832,832,0
|
|
20230906,165800,100295722,832,832,832,832,0
|
|
20230906,165700,100295722,832,832,832,832,0
|
|
20230906,165600,100295722,832,832,832,832,0
|
|
20230906,165500,100295722,832,832,832,832,0
|
|
20230906,165400,100295722,832,832,832,832,0
|
|
20230906,165300,100295722,832,832,832,832,0
|
|
20230906,165200,100295722,832,832,832,832,0
|
|
20230906,165100,100295722,832,832,832,832,0
|
|
20230906,165000,100295722,832,832,832,832,0
|
|
20230906,164900,100295722,832,832,832,832,0
|
|
20230906,164800,100295722,832,832,832,832,0
|
|
20230906,164700,100295722,832,832,832,832,729
|
|
20230906,164600,100295722,832,832,832,832,0
|
|
20230906,164500,100295722,832,832,832,832,0
|
|
20230906,164400,100295722,832,832,832,832,0
|
|
20230906,164300,100295722,832,832,832,832,0
|
|
20230906,164200,100295722,832,832,832,832,0
|
|
20230906,164100,100295722,832,832,832,832,0
|
|
20230906,164000,100295722,832,832,832,832,0
|
|
20230906,163900,100295722,832,832,832,832,0
|
|
20230906,163800,100295722,832,832,832,832,0
|
|
20230906,163700,100295722,832,832,832,832,0
|
|
20230906,163600,100295722,832,832,832,832,0
|
|
20230906,163500,100295722,832,832,832,832,0
|
|
20230906,163400,100295722,832,832,832,832,0
|
|
20230906,163300,100295722,832,832,832,832,0
|
|
20230906,163200,100295722,832,832,832,832,0
|
|
20230906,163100,100295722,832,832,832,832,0
|
|
20230906,163000,100295722,832,832,832,832,0
|
|
20230906,162900,100295722,832,832,832,832,0
|
|
20230906,162800,100295722,832,832,832,832,0
|
|
20230906,162700,100295722,832,832,832,832,0
|
|
20230906,162600,100295722,832,832,832,832,0
|
|
20230906,162500,100295722,832,832,832,832,0
|
|
20230906,162400,100295722,832,832,832,832,0
|
|
20230906,162300,100295722,832,832,832,832,0
|
|
20230906,162200,100295722,832,832,832,832,0
|
|
20230906,162100,100295722,832,832,832,832,0
|
|
20230906,162000,100295722,832,832,832,832,0
|
|
20230906,161900,100295722,832,832,832,832,0
|
|
20230906,161800,100295722,832,832,832,832,0
|
|
20230906,161700,100295722,832,832,832,832,729
|
|
20230906,161600,100295722,832,832,832,832,0
|
|
20230906,161500,100295722,832,832,832,832,0
|
|
20230906,161400,100295722,832,832,832,832,0
|
|
20230906,161300,100295722,832,832,832,832,0
|
|
20230906,161200,100295722,832,832,832,832,0
|
|
20230906,161100,100295722,832,832,832,832,0
|
|
20230906,161000,100295722,832,832,832,832,0
|
|
20230906,160900,100295722,832,832,832,832,0
|
|
20230906,160800,100295722,832,832,832,832,0
|
|
20230906,160700,100295722,832,832,832,832,0
|
|
20230906,160600,100295722,832,832,832,832,0
|
|
20230906,160500,100295722,832,832,832,832,0
|
|
20230906,160400,100295722,832,832,832,832,0
|
|
20230906,160300,100295722,832,832,832,832,0
|
|
20230906,160200,100295722,832,832,832,832,0
|
|
20230906,160100,100295722,832,832,832,832,0
|
|
20230906,160000,100295722,832,832,832,832,0
|
|
20230906,155900,100295722,832,832,832,832,0
|
|
20230906,155800,100295722,832,832,832,832,0
|
|
20230906,155700,100295722,832,832,832,832,0
|
|
20230906,155600,100295722,832,832,832,832,0
|
|
20230906,155500,100295722,832,832,832,832,0
|
|
20230906,155400,100295722,832,832,832,832,0
|
|
20230906,155300,100295722,832,832,832,832,0
|
|
20230906,155200,100295722,832,832,832,832,0
|
|
20230906,155100,100295722,832,832,832,832,0
|
|
20230906,155000,100295722,832,832,832,832,0
|
|
20230906,154900,100295722,832,832,832,832,0
|
|
20230906,154800,100295722,832,832,832,832,0
|
|
20230906,154700,100295722,832,832,832,832,729
|
|
20230906,154600,100295722,832,832,832,832,0
|
|
20230906,154500,100295722,832,832,832,832,0
|
|
20230906,154400,100295722,832,832,832,832,0
|
|
20230906,154300,100295722,832,832,832,832,0
|
|
20230906,154200,100295722,832,832,832,832,0
|
|
20230906,154100,100295722,832,832,832,832,0
|
|
20230906,154000,100295722,832,832,832,832,0
|
|
20230906,153900,100295722,832,832,832,832,0
|
|
20230906,153800,100295722,832,832,832,832,0
|
|
20230906,153700,100295722,832,832,832,832,0
|
|
20230906,153600,100295722,832,832,832,832,0
|
|
20230906,153500,100295722,832,832,832,832,0
|
|
20230906,153400,100295722,832,832,832,832,0
|
|
20230906,153300,100295722,832,832,832,832,0
|
|
20230906,153200,100295722,832,832,832,832,0
|
|
20230906,153100,100295722,832,832,832,832,0
|
|
20230906,153000,100295722,832,832,832,832,729
|
|
20230906,152900,99689194,834,834,834,834,0
|
|
20230906,152800,99689194,834,834,834,834,0
|
|
20230906,152700,99689194,834,834,834,834,0
|
|
20230906,152600,99689194,834,834,834,834,0
|
|
20230906,152500,99689194,834,834,834,834,0
|
|
20230906,152400,99689194,834,834,834,834,0
|
|
20230906,152300,99689194,834,834,834,834,0
|
|
20230906,152200,99689194,834,834,834,834,0
|
|
20230906,152100,99689194,834,834,834,834,0
|
|
20230906,152000,99689194,834,834,834,834,0
|
|
20230906,151900,99689194,834,834,834,834,0
|
|
20230906,151800,99689194,834,834,834,834,10
|
|
20230906,151700,99680854,834,834,834,834,1
|
|
20230906,151600,99680020,830,834,834,830,81
|
|
20230906,151500,99612786,829,830,830,829,2186
|
|
20230906,151400,97800406,830,830,830,830,1
|
|
20230906,151300,97799576,834,834,834,834,0
|
|
20230906,151200,97799576,834,834,834,834,1
|
|
20230906,151100,97798742,834,834,834,834,0
|
|
20230906,151000,97798742,834,834,834,834,1
|
|
20230906,150900,97797908,834,834,834,834,0
|
|
20230906,150800,97797908,834,834,834,834,1
|
|
20230906,150700,97797074,830,829,830,829,4609
|
|
20230906,150600,93975004,834,834,834,834,0
|
|
20230906,150500,93975004,834,834,834,834,0
|
|
20230906,150400,93975004,834,834,834,834,0
|
|
20230906,150300,93975004,834,834,834,834,0
|
|
20230906,150200,93975004,834,834,834,834,0
|
|
20230906,150100,93975004,834,834,834,834,0
|
|
20230906,150000,93975004,834,834,834,834,0
|
|
20230906,145900,93975004,834,830,834,829,5625
|
|
20230906,145800,89309764,836,831,836,831,1210
|
|
20230906,145700,88304249,834,834,834,834,0
|
|
20230906,145600,88304249,834,834,834,834,0
|
|
20230906,145500,88304249,834,834,834,834,5
|
|
20230906,145400,88300079,835,837,837,835,106
|
|
20230906,145300,88211567,839,839,839,839,0
|
|
20230906,145200,88211567,839,839,839,839,0
|
|
20230906,145100,88211567,839,839,839,838,33
|
|
20230906,145000,88183881,839,839,839,839,0
|
|
20230906,144900,88183881,839,839,839,839,0
|
|
20230906,144800,88183881,839,839,839,839,0
|
|
20230906,144700,88183881,839,839,839,839,0
|
|
20230906,144600,88183881,839,839,839,839,0
|
|
20230906,144500,88183881,839,839,839,839,0
|
|
20230906,144400,88183881,839,839,839,839,0
|
|
20230906,144300,88183881,839,839,839,839,0
|
|
20230906,144200,88183881,839,839,839,839,0
|
|
20230906,144100,88183881,839,839,839,839,0
|
|
20230906,144000,88183881,839,839,839,839,0
|
|
20230906,143900,88183881,839,839,839,839,0
|
|
20230906,143800,88183881,839,839,839,839,1
|
|
20230906,143700,88183042,837,837,837,837,0
|
|
20230906,143600,88183042,837,837,837,837,0
|
|
20230906,143500,88183042,837,837,837,837,0
|
|
20230906,143400,88183042,837,837,837,837,0
|
|
20230906,143300,88183042,837,837,837,837,0
|
|
20230906,143200,88183042,837,840,840,837,4357
|
|
20230906,143100,84525643,843,843,843,843,0
|
|
20230906,143000,84525643,843,843,843,843,0
|
|
20230906,142900,84525643,843,843,843,843,1
|
|
20230906,142800,84524800,840,843,843,840,135
|
|
20230906,142700,84411370,843,843,843,843,0
|
|
20230906,142600,84411370,843,843,843,843,0
|
|
20230906,142500,84411370,843,843,843,843,0
|
|
20230906,142400,84411370,843,843,843,843,0
|
|
20230906,142300,84411370,843,843,843,843,0
|
|
20230906,142200,84411370,843,843,843,843,0
|
|
20230906,142100,84411370,843,843,843,843,0
|
|
20230906,142000,84411370,843,843,843,843,1
|
|
20230906,141900,84410527,840,840,840,840,0
|
|
20230906,141800,84410527,840,840,840,840,0
|
|
20230906,141700,84410527,840,840,840,840,0
|
|
20230906,141600,84410527,840,840,840,840,0
|
|
20230906,141500,84410527,840,840,840,840,60
|
|
20230906,141400,84360127,840,840,840,840,0
|
|
20230906,141300,84360127,840,842,842,840,3000
|
|
20230906,141200,81840115,844,844,844,844,0
|
|
20230906,141100,81840115,844,844,844,844,0
|
|
20230906,141000,81840115,844,844,844,844,0
|
|
20230906,140900,81840115,844,844,844,844,1
|
|
20230906,140800,81839271,842,842,842,842,1
|
|
20230906,140700,81838429,842,842,842,842,1
|
|
20230906,140600,81837587,842,842,842,842,42
|
|
20230906,140500,81802223,842,842,842,842,0
|
|
20230906,140400,81802223,842,842,842,842,0
|
|
20230906,140300,81802223,842,839,843,839,409
|
|
20230906,140200,81459037,839,844,844,839,1001
|
|
20230906,140100,80618197,844,844,844,844,0
|
|
20230906,140000,80618197,844,844,844,844,0
|
|
20230906,135900,80618197,844,844,844,844,4
|
|
20230906,135800,80614821,844,844,844,844,0
|
|
20230906,135700,80614821,844,844,844,844,0
|
|
20230906,135600,80614821,844,844,844,844,0
|
|
20230906,135500,80614821,844,844,844,844,3
|
|
20230906,135400,80612289,844,844,844,844,0
|
|
20230906,135300,80612289,844,844,844,844,3
|
|
20230906,135200,80609757,842,840,842,840,3
|
|
20230906,135100,80607234,839,839,839,839,1
|
|
20230906,135000,80606395,838,838,838,838,1
|
|
20230906,134900,80605557,837,837,837,837,0
|
|
20230906,134800,80605557,837,835,837,835,20
|
|
20230906,134700,80588846,836,836,836,836,0
|
|
20230906,134600,80588846,836,830,836,830,11
|
|
20230906,134500,80579710,828,835,836,828,12424
|
|
20230906,134400,70271331,835,835,835,835,180
|
|
20230906,134300,70121031,838,838,838,838,0
|
|
20230906,134200,70121031,838,838,838,838,1
|
|
20230906,134100,70120193,846,846,846,846,0
|
|
20230906,134000,70120193,846,846,846,846,0
|
|
20230906,133900,70120193,846,846,846,846,0
|
|
20230906,133800,70120193,846,848,848,846,3906
|
|
20230906,133700,66809688,859,859,859,859,0
|
|
20230906,133600,66809688,859,859,859,859,0
|
|
20230906,133500,66809688,859,859,859,859,0
|
|
20230906,133400,66809688,859,859,859,859,0
|
|
20230906,133300,66809688,859,859,859,859,0
|
|
20230906,133200,66809688,859,859,859,859,1315
|
|
20230906,133100,65680103,860,838,860,838,3601
|
|
20230906,133000,62617287,838,838,838,838,9
|
|
20230906,132900,62609745,830,830,830,830,0
|
|
20230906,132800,62609745,830,830,830,830,0
|
|
20230906,132700,62609745,830,830,830,830,0
|
|
20230906,132600,62609745,830,831,831,830,100
|
|
20230906,132500,62526681,845,832,845,831,4150
|
|
20230906,132400,59047117,833,833,833,833,0
|
|
20230906,132300,59047117,833,833,833,833,0
|
|
20230906,132200,59047117,833,833,833,833,41
|
|
20230906,132100,59012964,834,834,834,834,0
|
|
20230906,132000,59012964,834,834,834,834,0
|
|
20230906,131900,59012964,834,834,834,834,0
|
|
20230906,131800,59012964,834,834,834,834,0
|
|
20230906,131700,59012964,834,834,834,834,0
|
|
20230906,131600,59012964,834,834,834,834,0
|
|
20230906,131500,59012964,834,834,834,834,0
|
|
20230906,131400,59012964,834,834,834,834,0
|
|
20230906,131300,59012964,834,834,834,834,0
|
|
20230906,131200,59012964,834,834,834,834,0
|
|
20230906,131100,59012964,834,834,834,834,180
|
|
20230906,131000,58862844,828,828,828,828,0
|
|
20230906,130900,58862844,828,828,828,828,0
|
|
20230906,130800,58862844,828,829,829,828,2000
|
|
20230906,130700,57205837,829,829,829,829,0
|
|
20230906,130600,57205837,829,829,829,829,0
|
|
20230906,130500,57205837,829,829,829,829,0
|
|
20230906,130400,57205837,829,829,829,829,0
|
|
20230906,130300,57205837,829,829,829,829,0
|
|
20230906,130200,57205837,829,829,829,829,0
|
|
20230906,130100,57205837,829,829,829,829,3
|
|
20230906,130000,57203350,830,830,830,830,0
|
|
20230906,125900,57203350,830,830,830,830,0
|
|
20230906,125800,57203350,830,830,830,830,0
|
|
20230906,125700,57203350,830,830,830,830,0
|
|
20230906,125600,57203350,830,830,830,830,0
|
|
20230906,125500,57203350,830,830,830,830,0
|
|
20230906,125400,57203350,830,830,830,830,0
|
|
20230906,125300,57203350,830,830,830,830,0
|
|
20230906,125200,57203350,830,830,830,830,0
|
|
20230906,125100,57203350,830,830,830,830,0
|
|
20230906,125000,57203350,830,836,836,830,3500
|
|
20230906,124900,54296780,839,839,839,839,0
|
|
20230906,124800,54296780,839,839,839,839,0
|
|
20230906,124700,54296780,839,839,839,839,0
|
|
20230906,124600,54296780,839,839,839,839,0
|
|
20230906,124500,54296780,839,839,839,839,0
|
|
20230906,124400,54296780,839,839,839,839,0
|
|
20230906,124300,54296780,839,839,839,839,14
|
|
20230906,124200,54285034,836,836,836,836,0
|
|
20230906,124100,54285034,836,836,836,836,0
|
|
20230906,124000,54285034,836,836,836,836,0
|
|
20230906,123900,54285034,836,836,836,836,0
|
|
20230906,123800,54285034,836,836,836,836,1
|
|
20230906,123700,54284198,837,837,837,837,0
|
|
20230906,123600,54284198,837,837,837,837,15
|
|
20230906,123500,54271643,837,837,837,837,0
|
|
20230906,123400,54271643,837,837,837,837,0
|
|
20230906,123300,54271643,837,837,837,837,0
|
|
20230906,123200,54271643,837,837,837,837,0
|
|
20230906,123100,54271643,837,837,837,837,0
|
|
20230906,123000,54271643,837,837,837,837,0
|
|
20230906,122900,54271643,837,837,837,837,0
|
|
20230906,122800,54271643,837,837,837,837,0
|
|
20230906,122700,54271643,837,837,837,837,0
|
|
20230906,122600,54271643,837,837,837,837,0
|
|
20230906,122500,54271643,837,837,837,837,41
|
|
20230906,122400,54237326,836,836,836,836,601
|
|
20230906,122300,53734890,835,835,835,835,36
|
|
20230906,122200,53704830,833,833,833,833,0
|
|
20230906,122100,53704830,833,832,833,832,3193
|
|
20230906,122000,51048198,832,832,832,832,0
|
|
20230906,121900,51048198,832,832,832,832,0
|
|
20230906,121800,51048198,832,832,832,832,0
|
|
20230906,121700,51048198,832,832,832,832,0
|
|
20230906,121600,51048198,832,832,832,832,0
|
|
20230906,121500,51048198,832,832,832,832,0
|
|
20230906,121400,51048198,832,832,832,832,0
|
|
20230906,121300,51048198,832,832,832,832,0
|
|
20230906,121200,51048198,832,832,832,832,0
|
|
20230906,121100,51048198,832,832,832,832,0
|
|
20230906,121000,51048198,832,832,832,832,0
|
|
20230906,120900,51048198,832,832,832,832,0
|
|
20230906,120800,51048198,832,832,832,832,0
|
|
20230906,120700,51048198,832,832,832,832,0
|
|
20230906,120600,51048198,832,832,832,832,0
|
|
20230906,120500,51048198,832,832,832,832,0
|
|
20230906,120400,51048198,832,832,832,832,0
|
|
20230906,120300,51048198,832,832,832,832,0
|
|
20230906,120200,51048198,832,832,832,832,0
|
|
20230906,120100,51048198,832,832,832,832,0
|
|
20230906,120000,51048198,832,831,832,831,500
|
|
20230906,115900,50632200,830,830,830,830,0
|
|
20230906,115800,50632200,830,830,830,830,0
|
|
20230906,115700,50632200,830,830,830,830,0
|
|
20230906,115600,50632200,830,830,830,830,1396
|
|
20230906,115500,49473520,829,829,829,829,0
|
|
20230906,115400,49473520,829,829,829,829,0
|
|
20230906,115300,49473520,829,829,829,829,0
|
|
20230906,115200,49473520,829,829,829,829,0
|
|
20230906,115100,49473520,829,829,829,829,0
|
|
20230906,115000,49473520,829,829,829,829,117
|
|
20230906,114900,49376527,830,830,830,830,0
|
|
20230906,114800,49376527,830,830,830,830,0
|
|
20230906,114700,49376527,830,830,830,830,0
|
|
20230906,114600,49376527,830,830,830,830,1
|
|
20230906,114500,49375697,832,832,832,832,0
|
|
20230906,114400,49375697,832,832,832,832,0
|
|
20230906,114300,49375697,832,832,832,832,0
|
|
20230906,114200,49375697,832,832,832,832,0
|
|
20230906,114100,49375697,832,832,832,832,0
|
|
20230906,114000,49375697,832,832,832,832,0
|
|
20230906,113900,49375697,832,832,832,832,0
|
|
20230906,113800,49375697,832,832,832,832,0
|
|
20230906,113700,49375697,832,832,832,832,1
|
|
20230906,113600,49374865,828,828,828,828,0
|
|
20230906,113500,49374865,828,828,828,828,2419
|
|
20230906,113400,47371933,828,828,828,828,896
|
|
20230906,113300,46630045,828,830,830,828,1000
|
|
20230906,113200,45801707,830,830,830,830,0
|
|
20230906,113100,45801707,830,830,830,830,0
|
|
20230906,113000,45801707,830,830,830,830,0
|
|
20230906,112900,45801707,830,830,830,830,0
|
|
20230906,112800,45801707,830,830,830,830,0
|
|
20230906,112700,45801707,830,829,830,829,22
|
|
20230906,112600,45783458,829,832,832,829,324
|
|
20230906,112500,45514817,830,830,830,830,0
|
|
20230906,112400,45514817,830,830,830,830,0
|
|
20230906,112300,45514817,830,830,830,830,0
|
|
20230906,112200,45514817,830,830,830,830,0
|
|
20230906,112100,45514817,830,830,830,830,0
|
|
20230906,112000,45514817,830,830,830,830,0
|
|
20230906,111900,45514817,830,830,830,830,0
|
|
20230906,111800,45514817,830,830,830,830,0
|
|
20230906,111700,45514817,830,830,830,830,0
|
|
20230906,111600,45514817,830,830,830,830,0
|
|
20230906,111500,45514817,830,830,830,830,193
|
|
20230906,111400,45354627,829,829,829,829,0
|
|
20230906,111300,45354627,829,829,829,829,0
|
|
20230906,111200,45354627,829,829,829,829,0
|
|
20230906,111100,45354627,829,829,829,829,0
|
|
20230906,111000,45354627,829,829,829,829,0
|
|
20230906,110900,45354627,829,829,829,829,0
|
|
20230906,110800,45354627,829,829,829,829,0
|
|
20230906,110700,45354627,829,829,829,829,1
|
|
20230906,110600,45353798,833,833,833,833,0
|
|
20230906,110500,45353798,833,833,833,833,0
|
|
20230906,110400,45353798,833,833,833,833,0
|
|
20230906,110300,45353798,833,833,833,833,0
|
|
20230906,110200,45353798,833,833,833,833,0
|
|
20230906,110100,45353798,833,833,833,833,0
|
|
20230906,110000,45353798,833,833,833,833,1
|
|
20230906,105900,45352965,837,837,837,837,0
|
|
20230906,105800,45352965,837,837,837,837,0
|
|
20230906,105700,45352965,837,837,837,837,0
|
|
20230906,105600,45352965,837,837,837,837,0
|
|
20230906,105500,45352965,837,837,837,837,0
|
|
20230906,105400,45352965,837,837,837,837,0
|
|
20230906,105300,45352965,837,837,837,837,1
|
|
20230906,105200,45352128,830,830,830,830,0
|
|
20230906,105100,45352128,830,830,830,830,200
|
|
20230906,105000,45186128,830,830,830,830,0
|
|
20230906,104900,45186128,830,830,830,830,0
|
|
20230906,104800,45186128,830,830,830,830,0
|
|
20230906,104700,45186128,830,830,830,830,167
|
|
20230906,104600,45047518,832,832,832,832,5
|
|
20230906,104500,45043358,832,828,832,827,240
|
|
20230906,104400,44844637,828,828,828,827,36
|
|
20230906,104300,44814830,828,829,829,828,2631
|
|
20230906,104200,42635762,832,832,832,832,0
|
|
20230906,104100,42635762,832,832,832,832,0
|
|
20230906,104000,42635762,832,832,832,832,0
|
|
20230906,103900,42635762,832,832,832,832,1
|
|
20230906,103800,42634930,832,832,838,832,13
|
|
20230906,103700,42624093,831,830,831,830,9
|
|
20230906,103600,42616622,833,833,833,833,198
|
|
20230906,103500,42451688,827,827,827,827,0
|
|
20230906,103400,42451688,827,827,827,827,0
|
|
20230906,103300,42451688,827,830,830,827,3851
|
|
20230906,103200,39264313,829,829,829,829,0
|
|
20230906,103100,39264313,829,829,829,829,0
|
|
20230906,103000,39264313,829,829,829,829,0
|
|
20230906,102900,39264313,829,829,829,829,0
|
|
20230906,102800,39264313,829,829,829,829,0
|
|
20230906,102700,39264313,829,829,829,829,0
|
|
20230906,102600,39264313,829,829,829,829,0
|
|
20230906,102500,39264313,829,829,829,829,0
|
|
20230906,102400,39264313,829,829,829,829,0
|
|
20230906,102300,39264313,829,828,829,828,6
|
|
20230906,102200,39259343,828,832,832,828,15000
|
|
20230906,102100,26832791,833,833,833,833,1519
|
|
20230906,102000,25567464,833,833,833,833,24
|
|
20230906,101900,25547472,833,833,833,833,0
|
|
20230906,101800,25547472,833,833,833,833,0
|
|
20230906,101700,25547472,833,833,833,833,0
|
|
20230906,101600,25547472,833,833,833,833,0
|
|
20230906,101500,25547472,833,833,833,833,1
|
|
20230906,101400,25546639,832,832,832,832,9
|
|
20230906,101300,25539151,833,833,833,833,0
|
|
20230906,101200,25539151,833,833,833,833,3
|
|
20230906,101100,25536652,832,833,833,832,87
|
|
20230906,101000,25464188,833,833,833,833,0
|
|
20230906,100900,25464188,833,834,837,833,5
|
|
20230906,100800,25460014,832,832,832,829,4733
|
|
20230906,100700,21529980,834,834,834,834,336
|
|
20230906,100600,21249756,831,831,831,831,0
|
|
20230906,100500,21249756,831,840,840,830,8982
|
|
20230906,100400,13760819,840,840,840,840,0
|
|
20230906,100300,13760819,840,840,840,840,2
|
|
20230906,100200,13759139,837,844,844,837,15
|
|
20230906,100100,13746500,844,844,844,844,0
|
|
20230906,100000,13746500,844,844,844,844,0
|
|
20230906,095900,13746500,844,845,845,844,495
|
|
20230906,095800,13328373,855,852,855,852,1012
|
|
20230906,095700,12464140,855,855,855,855,0
|
|
20230906,095600,12464140,855,844,855,844,323
|
|
20230906,095500,12191363,844,844,844,844,8
|
|
20230906,095400,12184611,836,836,836,836,0
|
|
20230906,095300,12184611,836,836,836,836,0
|
|
20230906,095200,12184611,836,836,836,836,0
|
|
20230906,095100,12184611,836,836,836,836,0
|
|
20230906,095000,12184611,836,836,836,836,5
|
|
20230906,094900,12180431,836,836,836,836,0
|
|
20230906,094800,12180431,836,836,836,836,0
|
|
20230906,094700,12180431,836,836,836,836,0
|
|
20230906,094600,12180431,836,837,837,836,1110
|
|
20230906,094500,11252470,844,844,844,844,0
|
|
20230906,094400,11252470,844,844,844,844,0
|
|
20230906,094300,11252470,844,844,844,844,0
|
|
20230906,094200,11252470,844,844,844,844,0
|
|
20230906,094100,11252470,844,844,844,844,10
|
|
20230906,094000,11244030,844,844,844,836,1005
|
|
20230906,093900,10401815,844,845,845,844,38
|
|
20230906,093800,10369723,852,852,852,852,0
|
|
20230906,093700,10369723,852,852,852,852,1
|
|
20230906,093600,10368871,850,850,850,850,0
|
|
20230906,093500,10368871,850,850,850,850,601
|
|
20230906,093400,9858021,855,854,855,854,1500
|
|
20230906,093300,8575624,855,855,855,853,42
|
|
20230906,093200,8539719,852,848,857,848,52
|
|
20230906,093100,8495520,848,848,848,848,0
|
|
20230906,093000,8495520,848,848,848,848,0
|
|
20230906,092900,8495520,848,848,848,848,0
|
|
20230906,092800,8495520,848,848,848,848,5
|
|
20230906,092700,8491280,852,852,852,852,0
|
|
20230906,092600,8491280,852,852,852,852,0
|
|
20230906,092500,8491280,852,852,852,852,0
|
|
20230906,092400,8491280,852,852,852,852,4
|
|
20230906,092300,8487872,849,849,849,849,0
|
|
20230906,092200,8487872,849,849,849,849,0
|
|
20230906,092100,8487872,849,849,849,849,2
|
|
20230906,092000,8486174,851,851,859,849,222
|
|
20230906,091900,8297214,856,848,856,848,459
|
|
20230906,091800,7905395,845,840,845,840,175
|
|
20230906,091700,7757913,840,840,840,840,44
|
|
20230906,091600,7720953,841,841,841,841,50
|
|
20230906,091500,7678903,841,837,841,836,622
|
|
20230906,091400,7158381,836,836,836,836,0
|
|
20230906,091300,7158381,836,836,836,836,0
|
|
20230906,091200,7158381,836,836,836,836,0
|
|
20230906,091100,7158381,836,836,836,836,44
|
|
20230906,091000,7121597,836,836,836,836,0
|
|
20230906,090900,7121597,836,836,836,836,93
|
|
20230906,090800,7043849,836,835,836,835,97
|
|
20230906,090700,6962801,835,834,835,834,374
|
|
20230906,090600,6650689,833,834,834,833,153
|
|
20230906,090500,6523231,835,835,835,835,25
|
|
20230906,090400,6502356,836,834,836,834,159
|
|
20230906,090300,6369574,834,833,834,833,324
|
|
20230906,090200,6099662,833,831,833,831,520
|
|
20230906,090100,5667064,831,834,834,831,1001
|
|
20230906,090000,4834850,831,830,831,830,5825
|