619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191600,97963270,805,805,805,805,2453
|
|
20230908,191500,97963270,805,805,805,805,0
|
|
20230908,191400,97963270,805,805,805,805,0
|
|
20230908,191300,97963270,805,805,805,805,0
|
|
20230908,191200,97963270,805,805,805,805,0
|
|
20230908,191100,97963270,805,805,805,805,0
|
|
20230908,191000,97963270,805,805,805,805,0
|
|
20230908,190900,97963270,805,805,805,805,0
|
|
20230908,190800,97963270,805,805,805,805,0
|
|
20230908,190700,97963270,805,805,805,805,0
|
|
20230908,190600,97963270,805,805,805,805,0
|
|
20230908,190500,97963270,805,805,805,805,0
|
|
20230908,190400,97963270,805,805,805,805,0
|
|
20230908,190300,97963270,805,805,805,805,0
|
|
20230908,190200,97963270,805,805,805,805,0
|
|
20230908,190100,97963270,805,805,805,805,0
|
|
20230908,190000,97963270,805,805,805,805,0
|
|
20230908,185900,97963270,805,805,805,805,0
|
|
20230908,185800,97963270,805,805,805,805,0
|
|
20230908,185700,97963270,805,805,805,805,0
|
|
20230908,185600,97963270,805,805,805,805,0
|
|
20230908,185500,97963270,805,805,805,805,0
|
|
20230908,185400,97963270,805,805,805,805,0
|
|
20230908,185300,97963270,805,805,805,805,0
|
|
20230908,185200,97963270,805,805,805,805,0
|
|
20230908,185100,97963270,805,805,805,805,0
|
|
20230908,185000,97963270,805,805,805,805,0
|
|
20230908,184900,97963270,805,805,805,805,0
|
|
20230908,184800,97963270,805,805,805,805,0
|
|
20230908,184700,97963270,805,805,805,805,0
|
|
20230908,184600,97963270,805,805,805,805,2453
|
|
20230908,184500,97963270,805,805,805,805,0
|
|
20230908,184400,97963270,805,805,805,805,0
|
|
20230908,184300,97963270,805,805,805,805,0
|
|
20230908,184200,97963270,805,805,805,805,0
|
|
20230908,184100,97963270,805,805,805,805,0
|
|
20230908,184000,97963270,805,805,805,805,0
|
|
20230908,183900,97963270,805,805,805,805,0
|
|
20230908,183800,97963270,805,805,805,805,0
|
|
20230908,183700,97963270,805,805,805,805,0
|
|
20230908,183600,97963270,805,805,805,805,0
|
|
20230908,183500,97963270,805,805,805,805,0
|
|
20230908,183400,97963270,805,805,805,805,0
|
|
20230908,183300,97963270,805,805,805,805,0
|
|
20230908,183200,97963270,805,805,805,805,0
|
|
20230908,183100,97963270,805,805,805,805,0
|
|
20230908,183000,97963270,805,805,805,805,0
|
|
20230908,182900,97963270,805,805,805,805,0
|
|
20230908,182800,97963270,805,805,805,805,0
|
|
20230908,182700,97963270,805,805,805,805,0
|
|
20230908,182600,97963270,805,805,805,805,0
|
|
20230908,182500,97963270,805,805,805,805,0
|
|
20230908,182400,97963270,805,805,805,805,0
|
|
20230908,182300,97963270,805,805,805,805,0
|
|
20230908,182200,97963270,805,805,805,805,0
|
|
20230908,182100,97963270,805,805,805,805,0
|
|
20230908,182000,97963270,805,805,805,805,0
|
|
20230908,181900,97963270,805,805,805,805,0
|
|
20230908,181800,97963270,805,805,805,805,0
|
|
20230908,181700,97963270,805,805,805,805,0
|
|
20230908,181600,97963270,805,805,805,805,2453
|
|
20230908,181500,97963270,805,805,805,805,0
|
|
20230908,181400,97963270,805,805,805,805,0
|
|
20230908,181300,97963270,805,805,805,805,0
|
|
20230908,181200,97963270,805,805,805,805,0
|
|
20230908,181100,97963270,805,805,805,805,0
|
|
20230908,181000,97963270,805,805,805,805,0
|
|
20230908,180900,97963270,805,805,805,805,0
|
|
20230908,180800,97963270,805,805,805,805,0
|
|
20230908,180700,97963270,805,805,805,805,0
|
|
20230908,180600,97963270,805,805,805,805,0
|
|
20230908,180500,97963270,805,805,805,805,0
|
|
20230908,180400,97963270,805,805,805,805,0
|
|
20230908,180300,97963270,805,805,805,805,0
|
|
20230908,180200,97963270,805,805,805,805,0
|
|
20230908,180100,97963270,805,805,805,805,0
|
|
20230908,180000,97963270,805,805,805,805,0
|
|
20230908,175900,97963270,805,805,805,805,0
|
|
20230908,175800,97963270,805,805,805,805,0
|
|
20230908,175700,97963270,805,805,805,805,0
|
|
20230908,175600,97963270,805,805,805,805,0
|
|
20230908,175500,97963270,805,805,805,805,0
|
|
20230908,175400,97963270,805,805,805,805,0
|
|
20230908,175300,97963270,805,805,805,805,0
|
|
20230908,175200,97963270,805,805,805,805,0
|
|
20230908,175100,97963270,805,805,805,805,0
|
|
20230908,175000,97963270,805,805,805,805,0
|
|
20230908,174900,97963270,805,805,805,805,0
|
|
20230908,174800,97963270,805,805,805,805,0
|
|
20230908,174700,97963270,805,805,805,805,0
|
|
20230908,174600,97963270,805,805,805,805,2453
|
|
20230908,174500,97963270,805,805,805,805,0
|
|
20230908,174400,97963270,805,805,805,805,0
|
|
20230908,174300,97963270,805,805,805,805,0
|
|
20230908,174200,97963270,805,805,805,805,0
|
|
20230908,174100,97963270,805,805,805,805,0
|
|
20230908,174000,97963270,805,805,805,805,0
|
|
20230908,173900,97963270,805,805,805,805,0
|
|
20230908,173800,97963270,805,805,805,805,0
|
|
20230908,173700,97963270,805,805,805,805,0
|
|
20230908,173600,97963270,805,805,805,805,0
|
|
20230908,173500,97963270,805,805,805,805,0
|
|
20230908,173400,97963270,805,805,805,805,0
|
|
20230908,173300,97963270,805,805,805,805,0
|
|
20230908,173200,97963270,805,805,805,805,0
|
|
20230908,173100,97963270,805,805,805,805,0
|
|
20230908,173000,97963270,805,805,805,805,0
|
|
20230908,172900,97963270,805,805,805,805,0
|
|
20230908,172800,97963270,805,805,805,805,0
|
|
20230908,172700,97963270,805,805,805,805,0
|
|
20230908,172600,97963270,805,805,805,805,0
|
|
20230908,172500,97963270,805,805,805,805,0
|
|
20230908,172400,97963270,805,805,805,805,0
|
|
20230908,172300,97963270,805,805,805,805,0
|
|
20230908,172200,97963270,805,805,805,805,0
|
|
20230908,172100,97963270,805,805,805,805,0
|
|
20230908,172000,97963270,805,805,805,805,0
|
|
20230908,171900,97963270,805,805,805,805,0
|
|
20230908,171800,97963270,805,805,805,805,0
|
|
20230908,171700,97963270,805,805,805,805,0
|
|
20230908,171600,97963270,805,805,805,805,2453
|
|
20230908,171500,97963270,805,805,805,805,0
|
|
20230908,171400,97963270,805,805,805,805,0
|
|
20230908,171300,97963270,805,805,805,805,0
|
|
20230908,171200,97963270,805,805,805,805,0
|
|
20230908,171100,97963270,805,805,805,805,0
|
|
20230908,171000,97963270,805,805,805,805,0
|
|
20230908,170900,97963270,805,805,805,805,0
|
|
20230908,170800,97963270,805,805,805,805,0
|
|
20230908,170700,97963270,805,805,805,805,0
|
|
20230908,170600,97963270,805,805,805,805,0
|
|
20230908,170500,97963270,805,805,805,805,0
|
|
20230908,170400,97963270,805,805,805,805,0
|
|
20230908,170300,97963270,805,805,805,805,0
|
|
20230908,170200,97963270,805,805,805,805,0
|
|
20230908,170100,97963270,805,805,805,805,0
|
|
20230908,170000,97963270,805,805,805,805,0
|
|
20230908,165900,97963270,805,805,805,805,0
|
|
20230908,165800,97963270,805,805,805,805,0
|
|
20230908,165700,97963270,805,805,805,805,0
|
|
20230908,165600,97963270,805,805,805,805,0
|
|
20230908,165500,97963270,805,805,805,805,0
|
|
20230908,165400,97963270,805,805,805,805,0
|
|
20230908,165300,97963270,805,805,805,805,0
|
|
20230908,165200,97963270,805,805,805,805,0
|
|
20230908,165100,97963270,805,805,805,805,0
|
|
20230908,165000,97963270,805,805,805,805,0
|
|
20230908,164900,97963270,805,805,805,805,0
|
|
20230908,164800,97963270,805,805,805,805,0
|
|
20230908,164700,97963270,805,805,805,805,0
|
|
20230908,164600,97963270,805,805,805,805,2453
|
|
20230908,164500,97963270,805,805,805,805,0
|
|
20230908,164400,97963270,805,805,805,805,0
|
|
20230908,164300,97963270,805,805,805,805,0
|
|
20230908,164200,97963270,805,805,805,805,0
|
|
20230908,164100,97963270,805,805,805,805,0
|
|
20230908,164000,97963270,805,805,805,805,0
|
|
20230908,163900,97963270,805,805,805,805,0
|
|
20230908,163800,97963270,805,805,805,805,0
|
|
20230908,163700,97963270,805,805,805,805,0
|
|
20230908,163600,97963270,805,805,805,805,0
|
|
20230908,163500,97963270,805,805,805,805,0
|
|
20230908,163400,97963270,805,805,805,805,0
|
|
20230908,163300,97963270,805,805,805,805,0
|
|
20230908,163200,97963270,805,805,805,805,0
|
|
20230908,163100,97963270,805,805,805,805,0
|
|
20230908,163000,97963270,805,805,805,805,0
|
|
20230908,162900,97963270,805,805,805,805,0
|
|
20230908,162800,97963270,805,805,805,805,0
|
|
20230908,162700,97963270,805,805,805,805,0
|
|
20230908,162600,97963270,805,805,805,805,0
|
|
20230908,162500,97963270,805,805,805,805,0
|
|
20230908,162400,97963270,805,805,805,805,0
|
|
20230908,162300,97963270,805,805,805,805,0
|
|
20230908,162200,97963270,805,805,805,805,0
|
|
20230908,162100,97963270,805,805,805,805,0
|
|
20230908,162000,97963270,805,805,805,805,0
|
|
20230908,161900,97963270,805,805,805,805,0
|
|
20230908,161800,97963270,805,805,805,805,0
|
|
20230908,161700,97963270,805,805,805,805,0
|
|
20230908,161600,97963270,805,805,805,805,2453
|
|
20230908,161500,97963270,805,805,805,805,0
|
|
20230908,161400,97963270,805,805,805,805,0
|
|
20230908,161300,97963270,805,805,805,805,0
|
|
20230908,161200,97963270,805,805,805,805,0
|
|
20230908,161100,97963270,805,805,805,805,0
|
|
20230908,161000,97963270,805,805,805,805,0
|
|
20230908,160900,97963270,805,805,805,805,0
|
|
20230908,160800,97963270,805,805,805,805,0
|
|
20230908,160700,97963270,805,805,805,805,0
|
|
20230908,160600,97963270,805,805,805,805,0
|
|
20230908,160500,97963270,805,805,805,805,0
|
|
20230908,160400,97963270,805,805,805,805,0
|
|
20230908,160300,97963270,805,805,805,805,0
|
|
20230908,160200,97963270,805,805,805,805,0
|
|
20230908,160100,97963270,805,805,805,805,0
|
|
20230908,160000,97963270,805,805,805,805,0
|
|
20230908,155900,97963270,805,805,805,805,0
|
|
20230908,155800,97963270,805,805,805,805,0
|
|
20230908,155700,97963270,805,805,805,805,0
|
|
20230908,155600,97963270,805,805,805,805,0
|
|
20230908,155500,97963270,805,805,805,805,0
|
|
20230908,155400,97963270,805,805,805,805,0
|
|
20230908,155300,97963270,805,805,805,805,0
|
|
20230908,155200,97963270,805,805,805,805,0
|
|
20230908,155100,97963270,805,805,805,805,0
|
|
20230908,155000,97963270,805,805,805,805,0
|
|
20230908,154900,97963270,805,805,805,805,0
|
|
20230908,154800,97963270,805,805,805,805,0
|
|
20230908,154700,97963270,805,805,805,805,0
|
|
20230908,154600,97963270,805,805,805,805,2453
|
|
20230908,154500,97963270,805,805,805,805,0
|
|
20230908,154400,97963270,805,805,805,805,0
|
|
20230908,154300,97963270,805,805,805,805,0
|
|
20230908,154200,97963270,805,805,805,805,0
|
|
20230908,154100,97963270,805,805,805,805,0
|
|
20230908,154000,97963270,805,805,805,805,0
|
|
20230908,153900,97963270,805,805,805,805,0
|
|
20230908,153800,97963270,805,805,805,805,0
|
|
20230908,153700,97963270,805,805,805,805,0
|
|
20230908,153600,97963270,805,805,805,805,0
|
|
20230908,153500,97963270,805,805,805,805,0
|
|
20230908,153400,97963270,805,805,805,805,0
|
|
20230908,153300,97963270,805,805,805,805,0
|
|
20230908,153200,97963270,805,805,805,805,0
|
|
20230908,153100,97963270,805,805,805,805,0
|
|
20230908,153000,97963270,805,805,805,805,2453
|
|
20230908,152900,95988605,816,816,816,816,0
|
|
20230908,152800,95988605,816,816,816,816,0
|
|
20230908,152700,95988605,816,816,816,816,0
|
|
20230908,152600,95988605,816,816,816,816,0
|
|
20230908,152500,95988605,816,816,816,816,0
|
|
20230908,152400,95988605,816,816,816,816,0
|
|
20230908,152300,95988605,816,816,816,816,0
|
|
20230908,152200,95988605,816,816,816,816,0
|
|
20230908,152100,95988605,816,816,816,816,0
|
|
20230908,152000,95988605,816,816,816,816,0
|
|
20230908,151900,95988605,816,816,816,816,0
|
|
20230908,151800,95988605,816,816,816,816,0
|
|
20230908,151700,95988605,816,816,816,816,0
|
|
20230908,151600,95988605,816,816,816,816,0
|
|
20230908,151500,95988605,816,816,816,816,0
|
|
20230908,151400,95988605,816,816,816,816,1
|
|
20230908,151300,95987789,816,816,816,816,0
|
|
20230908,151200,95987789,816,816,816,816,0
|
|
20230908,151100,95987789,816,816,816,816,0
|
|
20230908,151000,95987789,816,816,816,816,20
|
|
20230908,150900,95971469,816,816,816,815,50
|
|
20230908,150800,95930670,816,816,816,816,0
|
|
20230908,150700,95930670,816,816,816,816,0
|
|
20230908,150600,95930670,816,816,816,816,0
|
|
20230908,150500,95930670,816,816,816,816,0
|
|
20230908,150400,95930670,816,816,816,816,1
|
|
20230908,150300,95929854,814,814,814,814,100
|
|
20230908,150200,95848454,814,812,814,812,2
|
|
20230908,150100,95846828,811,811,811,811,2429
|
|
20230908,150000,93876909,811,811,811,811,1942
|
|
20230908,145900,92301947,811,811,811,811,0
|
|
20230908,145800,92301947,811,811,811,811,0
|
|
20230908,145700,92301947,811,811,811,811,0
|
|
20230908,145600,92301947,811,811,811,811,0
|
|
20230908,145500,92301947,811,811,811,811,0
|
|
20230908,145400,92301947,811,811,811,811,0
|
|
20230908,145300,92301947,811,811,811,811,0
|
|
20230908,145200,92301947,811,811,811,811,0
|
|
20230908,145100,92301947,811,811,811,811,0
|
|
20230908,145000,92301947,811,811,811,811,0
|
|
20230908,144900,92301947,811,811,811,811,0
|
|
20230908,144800,92301947,811,811,811,811,0
|
|
20230908,144700,92301947,811,811,811,811,21
|
|
20230908,144600,92284916,813,813,813,813,0
|
|
20230908,144500,92284916,813,813,813,813,0
|
|
20230908,144400,92284916,813,813,813,813,0
|
|
20230908,144300,92284916,813,813,813,813,123
|
|
20230908,144200,92184917,813,810,813,810,356
|
|
20230908,144100,91895857,813,813,813,813,1548
|
|
20230908,144000,90637333,808,808,808,808,0
|
|
20230908,143900,90637333,808,808,808,808,0
|
|
20230908,143800,90637333,808,808,808,808,0
|
|
20230908,143700,90637333,808,808,808,808,0
|
|
20230908,143600,90637333,808,808,808,808,0
|
|
20230908,143500,90637333,808,808,808,808,0
|
|
20230908,143400,90637333,808,808,808,808,0
|
|
20230908,143300,90637333,808,808,808,808,0
|
|
20230908,143200,90637333,808,808,808,808,0
|
|
20230908,143100,90637333,808,808,808,808,0
|
|
20230908,143000,90637333,808,808,808,808,0
|
|
20230908,142900,90637333,808,809,809,808,2725
|
|
20230908,142800,88434036,813,813,813,813,0
|
|
20230908,142700,88434036,813,813,813,813,0
|
|
20230908,142600,88434036,813,813,813,813,0
|
|
20230908,142500,88434036,813,813,813,813,0
|
|
20230908,142400,88434036,813,813,813,813,0
|
|
20230908,142300,88434036,813,813,813,813,0
|
|
20230908,142200,88434036,813,813,813,813,4
|
|
20230908,142100,88430784,810,810,810,810,0
|
|
20230908,142000,88430784,810,810,810,810,0
|
|
20230908,141900,88430784,810,810,810,810,0
|
|
20230908,141800,88430784,810,812,812,810,8685
|
|
20230908,141700,81390315,812,816,816,811,5641
|
|
20230908,141600,76811995,818,818,818,818,0
|
|
20230908,141500,76811995,818,818,818,818,0
|
|
20230908,141400,76811995,818,818,818,818,0
|
|
20230908,141300,76811995,818,818,818,818,0
|
|
20230908,141200,76811995,818,818,818,818,0
|
|
20230908,141100,76811995,818,818,818,818,0
|
|
20230908,141000,76811995,818,818,818,818,0
|
|
20230908,140900,76811995,818,818,818,818,0
|
|
20230908,140800,76811995,818,818,818,818,0
|
|
20230908,140700,76811995,818,818,818,818,0
|
|
20230908,140600,76811995,818,818,818,818,0
|
|
20230908,140500,76811995,818,818,818,818,0
|
|
20230908,140400,76811995,818,818,818,818,0
|
|
20230908,140300,76811995,818,818,818,818,0
|
|
20230908,140200,76811995,818,818,818,818,1
|
|
20230908,140100,76811177,819,819,819,819,0
|
|
20230908,140000,76811177,819,819,819,819,0
|
|
20230908,135900,76811177,819,819,819,819,0
|
|
20230908,135800,76811177,819,819,819,819,0
|
|
20230908,135700,76811177,819,819,819,819,0
|
|
20230908,135600,76811177,819,819,819,819,0
|
|
20230908,135500,76811177,819,819,819,819,0
|
|
20230908,135400,76811177,819,819,819,819,1
|
|
20230908,135300,76810358,819,819,819,819,0
|
|
20230908,135200,76810358,819,819,819,819,0
|
|
20230908,135100,76810358,819,819,819,819,0
|
|
20230908,135000,76810358,819,819,819,819,0
|
|
20230908,134900,76810358,819,819,819,819,0
|
|
20230908,134800,76810358,819,819,819,819,0
|
|
20230908,134700,76810358,819,819,819,819,0
|
|
20230908,134600,76810358,819,819,819,819,0
|
|
20230908,134500,76810358,819,819,819,819,0
|
|
20230908,134400,76810358,819,819,819,819,0
|
|
20230908,134300,76810358,819,819,819,819,0
|
|
20230908,134200,76810358,819,819,819,819,0
|
|
20230908,134100,76810358,819,819,819,819,0
|
|
20230908,134000,76810358,819,819,819,819,0
|
|
20230908,133900,76810358,819,819,819,819,0
|
|
20230908,133800,76810358,819,819,819,819,0
|
|
20230908,133700,76810358,819,818,819,818,6
|
|
20230908,133600,76805449,816,816,816,816,1985
|
|
20230908,133500,75185689,812,812,812,812,0
|
|
20230908,133400,75185689,812,812,812,812,20
|
|
20230908,133300,75169449,816,816,816,816,0
|
|
20230908,133200,75169449,816,816,816,816,0
|
|
20230908,133100,75169449,816,816,816,816,0
|
|
20230908,133000,75169449,816,816,816,816,0
|
|
20230908,132900,75169449,816,816,816,816,0
|
|
20230908,132800,75169449,816,816,816,816,16
|
|
20230908,132700,75156393,815,815,815,815,0
|
|
20230908,132600,75156393,815,815,815,815,0
|
|
20230908,132500,75156393,815,815,815,815,0
|
|
20230908,132400,75156393,815,815,815,815,7
|
|
20230908,132300,75150688,812,812,812,812,1
|
|
20230908,132200,75149876,812,812,812,812,0
|
|
20230908,132100,75149876,812,812,812,812,0
|
|
20230908,132000,75149876,812,812,812,812,0
|
|
20230908,131900,75149876,812,812,812,812,152
|
|
20230908,131800,75026452,812,812,812,812,116
|
|
20230908,131700,74932260,812,812,812,812,0
|
|
20230908,131600,74932260,812,812,812,812,0
|
|
20230908,131500,74932260,812,812,812,812,0
|
|
20230908,131400,74932260,812,812,812,812,0
|
|
20230908,131300,74932260,812,812,812,812,2
|
|
20230908,131200,74930636,812,812,812,812,0
|
|
20230908,131100,74930636,812,812,812,812,0
|
|
20230908,131000,74930636,812,812,812,812,30
|
|
20230908,130900,74906276,812,812,812,812,0
|
|
20230908,130800,74906276,812,812,812,812,0
|
|
20230908,130700,74906276,812,812,812,812,88
|
|
20230908,130600,74834820,810,810,810,810,0
|
|
20230908,130500,74834820,810,811,811,810,110
|
|
20230908,130400,74745704,812,812,812,812,0
|
|
20230908,130300,74745704,812,812,812,812,0
|
|
20230908,130200,74745704,812,812,812,812,0
|
|
20230908,130100,74745704,812,812,812,812,0
|
|
20230908,130000,74745704,812,812,812,812,0
|
|
20230908,125900,74745704,812,812,812,812,0
|
|
20230908,125800,74745704,812,812,812,812,0
|
|
20230908,125700,74745704,812,812,812,812,0
|
|
20230908,125600,74745704,812,812,812,812,25
|
|
20230908,125500,74725404,812,812,812,812,25
|
|
20230908,125400,74705104,812,812,812,812,257
|
|
20230908,125300,74496420,812,814,814,812,4305
|
|
20230908,125200,71000194,812,812,812,812,0
|
|
20230908,125100,71000194,812,821,821,812,1006
|
|
20230908,125000,70182647,821,821,821,821,6
|
|
20230908,124900,70177721,815,815,815,815,0
|
|
20230908,124800,70177721,815,815,815,815,0
|
|
20230908,124700,70177721,815,815,815,815,5
|
|
20230908,124600,70173646,822,822,822,822,0
|
|
20230908,124500,70173646,822,822,822,822,2
|
|
20230908,124400,70172002,823,823,823,823,0
|
|
20230908,124300,70172002,823,822,823,822,300
|
|
20230908,124200,69925362,823,823,823,823,0
|
|
20230908,124100,69925362,823,823,823,823,0
|
|
20230908,124000,69925362,823,823,823,823,0
|
|
20230908,123900,69925362,823,823,823,823,0
|
|
20230908,123800,69925362,823,823,823,823,0
|
|
20230908,123700,69925362,823,823,823,823,7
|
|
20230908,123600,69919601,824,824,824,824,0
|
|
20230908,123500,69919601,824,824,824,824,1
|
|
20230908,123400,69918777,815,815,815,815,0
|
|
20230908,123300,69918777,815,815,815,815,0
|
|
20230908,123200,69918777,815,815,815,815,0
|
|
20230908,123100,69918777,815,815,815,815,2030
|
|
20230908,123000,68264327,815,815,815,815,0
|
|
20230908,122900,68264327,815,817,817,815,3000
|
|
20230908,122800,65818110,825,825,825,825,0
|
|
20230908,122700,65818110,825,825,825,825,0
|
|
20230908,122600,65818110,825,825,825,825,0
|
|
20230908,122500,65818110,825,825,825,825,22
|
|
20230908,122400,65799960,825,825,825,825,0
|
|
20230908,122300,65799960,825,825,825,825,26
|
|
20230908,122200,65778510,825,825,825,825,0
|
|
20230908,122100,65778510,825,825,825,825,0
|
|
20230908,122000,65778510,825,825,825,825,1
|
|
20230908,121900,65777685,825,825,825,825,1
|
|
20230908,121800,65776860,826,826,826,826,20
|
|
20230908,121700,65760340,826,826,826,826,0
|
|
20230908,121600,65760340,826,826,826,826,0
|
|
20230908,121500,65760340,826,826,826,826,0
|
|
20230908,121400,65760340,826,826,826,826,0
|
|
20230908,121300,65760340,826,826,826,826,0
|
|
20230908,121200,65760340,826,826,826,826,2
|
|
20230908,121100,65758688,826,826,826,826,0
|
|
20230908,121000,65758688,826,826,826,826,0
|
|
20230908,120900,65758688,826,826,826,826,0
|
|
20230908,120800,65758688,826,826,826,826,0
|
|
20230908,120700,65758688,826,826,826,826,0
|
|
20230908,120600,65758688,826,826,826,826,0
|
|
20230908,120500,65758688,826,826,826,826,0
|
|
20230908,120400,65758688,826,826,826,826,0
|
|
20230908,120300,65758688,826,826,826,826,0
|
|
20230908,120200,65758688,826,826,826,826,0
|
|
20230908,120100,65758688,826,826,826,826,0
|
|
20230908,120000,65758688,826,826,826,826,0
|
|
20230908,115900,65758688,826,826,826,826,0
|
|
20230908,115800,65758688,826,826,826,826,0
|
|
20230908,115700,65758688,826,825,826,825,20
|
|
20230908,115600,65742172,829,829,829,829,0
|
|
20230908,115500,65742172,829,829,829,829,0
|
|
20230908,115400,65742172,829,829,829,829,0
|
|
20230908,115300,65742172,829,829,829,829,0
|
|
20230908,115200,65742172,829,829,829,829,0
|
|
20230908,115100,65742172,829,824,829,824,7
|
|
20230908,115000,65736399,824,824,824,824,0
|
|
20230908,114900,65736399,824,824,824,824,0
|
|
20230908,114800,65736399,824,824,824,824,0
|
|
20230908,114700,65736399,824,824,824,824,0
|
|
20230908,114600,65736399,824,824,824,824,0
|
|
20230908,114500,65736399,824,824,824,824,0
|
|
20230908,114400,65736399,824,824,824,824,0
|
|
20230908,114300,65736399,824,824,824,824,2
|
|
20230908,114200,65734751,824,824,824,824,0
|
|
20230908,114100,65734751,824,824,824,824,0
|
|
20230908,114000,65734751,824,824,824,824,0
|
|
20230908,113900,65734751,824,824,824,824,0
|
|
20230908,113800,65734751,824,824,824,824,0
|
|
20230908,113700,65734751,824,824,824,824,0
|
|
20230908,113600,65734751,824,824,824,824,0
|
|
20230908,113500,65734751,824,824,824,824,0
|
|
20230908,113400,65734751,824,824,824,824,0
|
|
20230908,113300,65734751,824,824,824,824,0
|
|
20230908,113200,65734751,824,824,824,824,0
|
|
20230908,113100,65734751,824,824,824,824,0
|
|
20230908,113000,65734751,824,824,824,824,0
|
|
20230908,112900,65734751,824,824,824,824,0
|
|
20230908,112800,65734751,824,824,824,824,8
|
|
20230908,112700,65728159,824,824,824,824,0
|
|
20230908,112600,65728159,824,824,824,824,0
|
|
20230908,112500,65728159,824,824,824,824,0
|
|
20230908,112400,65728159,824,824,824,824,0
|
|
20230908,112300,65728159,824,824,824,824,0
|
|
20230908,112200,65728159,824,824,824,824,0
|
|
20230908,112100,65728159,824,824,824,824,0
|
|
20230908,112000,65728159,824,824,824,824,60
|
|
20230908,111900,65678719,826,826,826,826,0
|
|
20230908,111800,65678719,826,826,826,826,0
|
|
20230908,111700,65678719,826,826,826,826,0
|
|
20230908,111600,65678719,826,826,826,826,0
|
|
20230908,111500,65678719,826,826,826,826,0
|
|
20230908,111400,65678719,826,826,826,826,5
|
|
20230908,111300,65674589,826,815,826,814,242
|
|
20230908,111200,65477418,826,826,826,826,23
|
|
20230908,111100,65458420,826,826,826,826,39
|
|
20230908,111000,65426206,826,826,826,826,614
|
|
20230908,110900,64919042,828,826,829,826,1528
|
|
20230908,110800,63656314,826,826,826,826,0
|
|
20230908,110700,63656314,826,826,826,826,4
|
|
20230908,110600,63653010,826,826,826,826,0
|
|
20230908,110500,63653010,826,826,826,826,0
|
|
20230908,110400,63653010,826,826,826,826,0
|
|
20230908,110300,63653010,826,826,826,826,0
|
|
20230908,110200,63653010,826,826,826,826,0
|
|
20230908,110100,63653010,826,826,826,826,0
|
|
20230908,110000,63653010,826,826,826,826,0
|
|
20230908,105900,63653010,826,826,826,826,0
|
|
20230908,105800,63653010,826,826,826,826,0
|
|
20230908,105700,63653010,826,826,826,826,0
|
|
20230908,105600,63653010,826,826,826,826,0
|
|
20230908,105500,63653010,826,826,826,826,0
|
|
20230908,105400,63653010,826,826,826,826,50
|
|
20230908,105300,63611710,826,826,826,826,0
|
|
20230908,105200,63611710,826,826,826,826,0
|
|
20230908,105100,63611710,826,826,826,826,0
|
|
20230908,105000,63611710,826,826,826,826,0
|
|
20230908,104900,63611710,826,826,826,826,0
|
|
20230908,104800,63611710,826,826,826,826,0
|
|
20230908,104700,63611710,826,826,826,826,0
|
|
20230908,104600,63611710,826,826,827,826,22
|
|
20230908,104500,63593536,812,812,812,812,15
|
|
20230908,104400,63581356,827,827,827,827,2
|
|
20230908,104300,63579702,826,826,826,826,0
|
|
20230908,104200,63579702,826,826,826,826,1500
|
|
20230908,104100,62340702,826,826,826,826,0
|
|
20230908,104000,62340702,826,826,826,826,0
|
|
20230908,103900,62340702,826,823,826,823,12
|
|
20230908,103800,62330820,827,827,827,827,0
|
|
20230908,103700,62330820,827,827,827,827,0
|
|
20230908,103600,62330820,827,826,827,826,2
|
|
20230908,103500,62329167,827,809,827,808,1514
|
|
20230908,103400,61103143,809,807,809,807,11
|
|
20230908,103300,61094246,809,809,809,809,113
|
|
20230908,103200,61002829,809,809,809,809,121
|
|
20230908,103100,60904940,809,809,809,809,0
|
|
20230908,103000,60904940,809,809,809,809,0
|
|
20230908,102900,60904940,809,809,809,809,0
|
|
20230908,102800,60904940,809,809,809,809,20
|
|
20230908,102700,60888760,809,809,809,809,374
|
|
20230908,102600,60586194,809,809,809,809,42
|
|
20230908,102500,60552216,797,799,799,797,1459
|
|
20230908,102400,59387687,808,797,808,797,1937
|
|
20230908,102300,57841729,797,797,797,797,0
|
|
20230908,102200,57841729,797,794,797,784,2215
|
|
20230908,102100,56083422,794,799,800,779,10548
|
|
20230908,102000,47806501,799,800,801,778,6138
|
|
20230908,101900,42967341,800,804,804,800,6751
|
|
20230908,101800,37559835,806,807,807,805,3936
|
|
20230908,101700,34390047,808,810,810,808,3816
|
|
20230908,101600,31302603,811,811,811,811,2842
|
|
20230908,101500,28997741,811,811,811,811,0
|
|
20230908,101400,28997741,811,811,811,811,0
|
|
20230908,101300,28997741,811,819,820,805,7526
|
|
20230908,101200,22865888,820,823,823,818,9606
|
|
20230908,101100,14995509,823,825,825,823,6949
|
|
20230908,101000,9266907,829,829,829,829,1
|
|
20230908,100900,9266078,825,825,825,825,80
|
|
20230908,100800,9200078,825,826,826,825,2308
|
|
20230908,100700,7295909,826,826,826,826,0
|
|
20230908,100600,7295909,826,826,826,826,0
|
|
20230908,100500,7295909,826,826,826,826,0
|
|
20230908,100400,7295909,826,826,826,826,0
|
|
20230908,100300,7295909,826,826,826,826,0
|
|
20230908,100200,7295909,826,826,826,826,0
|
|
20230908,100100,7295909,826,826,826,826,0
|
|
20230908,100000,7295909,826,826,826,826,0
|
|
20230908,095900,7295909,826,826,826,826,0
|
|
20230908,095800,7295909,826,826,826,826,0
|
|
20230908,095700,7295909,826,826,826,826,0
|
|
20230908,095600,7295909,826,826,826,826,604
|
|
20230908,095500,6797005,833,833,833,833,0
|
|
20230908,095400,6797005,833,833,833,833,0
|
|
20230908,095300,6797005,833,833,833,833,0
|
|
20230908,095200,6797005,833,833,833,833,0
|
|
20230908,095100,6797005,833,833,833,833,0
|
|
20230908,095000,6797005,833,833,833,833,0
|
|
20230908,094900,6797005,833,833,833,833,0
|
|
20230908,094800,6797005,833,833,833,833,0
|
|
20230908,094700,6797005,833,833,833,833,1
|
|
20230908,094600,6796172,825,825,825,825,0
|
|
20230908,094500,6796172,825,825,825,825,0
|
|
20230908,094400,6796172,825,825,825,825,0
|
|
20230908,094300,6796172,825,830,830,825,3260
|
|
20230908,094200,4100251,833,833,833,833,0
|
|
20230908,094100,4100251,833,833,833,833,0
|
|
20230908,094000,4100251,833,833,833,833,0
|
|
20230908,093900,4100251,833,833,833,833,0
|
|
20230908,093800,4100251,833,833,833,833,1
|
|
20230908,093700,4099418,833,833,833,833,1
|
|
20230908,093600,4098585,833,833,833,833,0
|
|
20230908,093500,4098585,833,833,833,833,0
|
|
20230908,093400,4098585,833,833,833,833,1
|
|
20230908,093300,4097752,833,833,833,833,0
|
|
20230908,093200,4097752,833,833,833,833,0
|
|
20230908,093100,4097752,833,833,833,833,0
|
|
20230908,093000,4097752,833,833,833,833,0
|
|
20230908,092900,4097752,833,833,833,833,0
|
|
20230908,092800,4097752,833,833,833,833,100
|
|
20230908,092700,4014452,835,835,835,835,0
|
|
20230908,092600,4014452,835,835,835,835,0
|
|
20230908,092500,4014452,835,835,835,835,0
|
|
20230908,092400,4014452,835,835,835,835,0
|
|
20230908,092300,4014452,835,838,838,835,338
|
|
20230908,092200,3732207,835,835,835,835,0
|
|
20230908,092100,3732207,835,835,835,835,867
|
|
20230908,092000,3008262,835,835,835,835,1
|
|
20230908,091900,3007427,833,833,833,833,0
|
|
20230908,091800,3007427,833,833,833,833,0
|
|
20230908,091700,3007427,833,833,833,833,0
|
|
20230908,091600,3007427,833,833,833,833,0
|
|
20230908,091500,3007427,833,833,833,833,0
|
|
20230908,091400,3007427,833,833,833,833,0
|
|
20230908,091300,3007427,833,833,833,833,1
|
|
20230908,091200,3006594,835,835,835,835,0
|
|
20230908,091100,3006594,835,835,835,835,1
|
|
20230908,091000,3005759,829,829,829,829,0
|
|
20230908,090900,3005759,829,829,829,829,0
|
|
20230908,090800,3005759,829,829,829,829,0
|
|
20230908,090700,3005759,829,829,829,829,0
|
|
20230908,090600,3005759,829,829,829,829,0
|
|
20230908,090500,3005759,829,829,829,829,1101
|
|
20230908,090400,2093030,827,827,827,827,0
|
|
20230908,090300,2093030,827,827,827,827,0
|
|
20230908,090200,2093030,827,826,827,826,981
|
|
20230908,090100,1281779,826,826,826,826,27
|
|
20230908,090000,1259477,824,821,824,821,1534
|