617 lines
26 KiB
CSV
617 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191400,44625040,805,805,805,805,821
|
|
20230911,191300,44625040,805,805,805,805,0
|
|
20230911,191200,44625040,805,805,805,805,0
|
|
20230911,191100,44625040,805,805,805,805,0
|
|
20230911,191000,44625040,805,805,805,805,0
|
|
20230911,190900,44625040,805,805,805,805,0
|
|
20230911,190800,44625040,805,805,805,805,0
|
|
20230911,190700,44625040,805,805,805,805,0
|
|
20230911,190600,44625040,805,805,805,805,0
|
|
20230911,190500,44625040,805,805,805,805,0
|
|
20230911,190400,44625040,805,805,805,805,0
|
|
20230911,190300,44625040,805,805,805,805,0
|
|
20230911,190200,44625040,805,805,805,805,0
|
|
20230911,190100,44625040,805,805,805,805,0
|
|
20230911,190000,44625040,805,805,805,805,0
|
|
20230911,185900,44625040,805,805,805,805,0
|
|
20230911,185800,44625040,805,805,805,805,0
|
|
20230911,185700,44625040,805,805,805,805,0
|
|
20230911,185600,44625040,805,805,805,805,0
|
|
20230911,185500,44625040,805,805,805,805,0
|
|
20230911,185400,44625040,805,805,805,805,0
|
|
20230911,185300,44625040,805,805,805,805,0
|
|
20230911,185200,44625040,805,805,805,805,0
|
|
20230911,185100,44625040,805,805,805,805,0
|
|
20230911,185000,44625040,805,805,805,805,0
|
|
20230911,184900,44625040,805,805,805,805,0
|
|
20230911,184800,44625040,805,805,805,805,0
|
|
20230911,184700,44625040,805,805,805,805,0
|
|
20230911,184600,44625040,805,805,805,805,0
|
|
20230911,184500,44625040,805,805,805,805,0
|
|
20230911,184400,44625040,805,805,805,805,821
|
|
20230911,184300,44625040,805,805,805,805,0
|
|
20230911,184200,44625040,805,805,805,805,0
|
|
20230911,184100,44625040,805,805,805,805,0
|
|
20230911,184000,44625040,805,805,805,805,0
|
|
20230911,183900,44625040,805,805,805,805,0
|
|
20230911,183800,44625040,805,805,805,805,0
|
|
20230911,183700,44625040,805,805,805,805,0
|
|
20230911,183600,44625040,805,805,805,805,0
|
|
20230911,183500,44625040,805,805,805,805,0
|
|
20230911,183400,44625040,805,805,805,805,0
|
|
20230911,183300,44625040,805,805,805,805,0
|
|
20230911,183200,44625040,805,805,805,805,0
|
|
20230911,183100,44625040,805,805,805,805,0
|
|
20230911,183000,44625040,805,805,805,805,0
|
|
20230911,182900,44625040,805,805,805,805,0
|
|
20230911,182800,44625040,805,805,805,805,0
|
|
20230911,182700,44625040,805,805,805,805,0
|
|
20230911,182600,44625040,805,805,805,805,0
|
|
20230911,182500,44625040,805,805,805,805,0
|
|
20230911,182400,44625040,805,805,805,805,0
|
|
20230911,182300,44625040,805,805,805,805,0
|
|
20230911,182200,44625040,805,805,805,805,0
|
|
20230911,182100,44625040,805,805,805,805,0
|
|
20230911,182000,44625040,805,805,805,805,0
|
|
20230911,181900,44625040,805,805,805,805,0
|
|
20230911,181800,44625040,805,805,805,805,0
|
|
20230911,181700,44625040,805,805,805,805,0
|
|
20230911,181600,44625040,805,805,805,805,0
|
|
20230911,181500,44625040,805,805,805,805,0
|
|
20230911,181400,44625040,805,805,805,805,821
|
|
20230911,181300,44625040,805,805,805,805,0
|
|
20230911,181200,44625040,805,805,805,805,0
|
|
20230911,181100,44625040,805,805,805,805,0
|
|
20230911,181000,44625040,805,805,805,805,0
|
|
20230911,180900,44625040,805,805,805,805,0
|
|
20230911,180800,44625040,805,805,805,805,0
|
|
20230911,180700,44625040,805,805,805,805,0
|
|
20230911,180600,44625040,805,805,805,805,0
|
|
20230911,180500,44625040,805,805,805,805,0
|
|
20230911,180400,44625040,805,805,805,805,0
|
|
20230911,180300,44625040,805,805,805,805,0
|
|
20230911,180200,44625040,805,805,805,805,0
|
|
20230911,180100,44625040,805,805,805,805,0
|
|
20230911,180000,44625040,805,805,805,805,0
|
|
20230911,175900,44625040,805,805,805,805,0
|
|
20230911,175800,44625040,805,805,805,805,0
|
|
20230911,175700,44625040,805,805,805,805,0
|
|
20230911,175600,44625040,805,805,805,805,0
|
|
20230911,175500,44625040,805,805,805,805,0
|
|
20230911,175400,44625040,805,805,805,805,0
|
|
20230911,175300,44625040,805,805,805,805,0
|
|
20230911,175200,44625040,805,805,805,805,0
|
|
20230911,175100,44625040,805,805,805,805,0
|
|
20230911,175000,44625040,805,805,805,805,0
|
|
20230911,174900,44625040,805,805,805,805,0
|
|
20230911,174800,44625040,805,805,805,805,0
|
|
20230911,174700,44625040,805,805,805,805,0
|
|
20230911,174600,44625040,805,805,805,805,0
|
|
20230911,174500,44625040,805,805,805,805,0
|
|
20230911,174400,44625040,805,805,805,805,821
|
|
20230911,174300,44625040,805,805,805,805,0
|
|
20230911,174200,44625040,805,805,805,805,0
|
|
20230911,174100,44625040,805,805,805,805,0
|
|
20230911,174000,44625040,805,805,805,805,0
|
|
20230911,173900,44625040,805,805,805,805,0
|
|
20230911,173800,44625040,805,805,805,805,0
|
|
20230911,173700,44625040,805,805,805,805,0
|
|
20230911,173600,44625040,805,805,805,805,0
|
|
20230911,173500,44625040,805,805,805,805,0
|
|
20230911,173400,44625040,805,805,805,805,0
|
|
20230911,173300,44625040,805,805,805,805,0
|
|
20230911,173200,44625040,805,805,805,805,0
|
|
20230911,173100,44625040,805,805,805,805,0
|
|
20230911,173000,44625040,805,805,805,805,0
|
|
20230911,172900,44625040,805,805,805,805,0
|
|
20230911,172800,44625040,805,805,805,805,0
|
|
20230911,172700,44625040,805,805,805,805,0
|
|
20230911,172600,44625040,805,805,805,805,0
|
|
20230911,172500,44625040,805,805,805,805,0
|
|
20230911,172400,44625040,805,805,805,805,0
|
|
20230911,172300,44625040,805,805,805,805,0
|
|
20230911,172200,44625040,805,805,805,805,0
|
|
20230911,172100,44625040,805,805,805,805,0
|
|
20230911,172000,44625040,805,805,805,805,0
|
|
20230911,171900,44625040,805,805,805,805,0
|
|
20230911,171800,44625040,805,805,805,805,0
|
|
20230911,171700,44625040,805,805,805,805,0
|
|
20230911,171600,44625040,805,805,805,805,0
|
|
20230911,171500,44625040,805,805,805,805,0
|
|
20230911,171400,44625040,805,805,805,805,821
|
|
20230911,171300,44625040,805,805,805,805,0
|
|
20230911,171200,44625040,805,805,805,805,0
|
|
20230911,171100,44625040,805,805,805,805,0
|
|
20230911,171000,44625040,805,805,805,805,0
|
|
20230911,170900,44625040,805,805,805,805,0
|
|
20230911,170800,44625040,805,805,805,805,0
|
|
20230911,170700,44625040,805,805,805,805,0
|
|
20230911,170600,44625040,805,805,805,805,0
|
|
20230911,170500,44625040,805,805,805,805,0
|
|
20230911,170400,44625040,805,805,805,805,0
|
|
20230911,170300,44625040,805,805,805,805,0
|
|
20230911,170200,44625040,805,805,805,805,0
|
|
20230911,170100,44625040,805,805,805,805,0
|
|
20230911,170000,44625040,805,805,805,805,0
|
|
20230911,165900,44625040,805,805,805,805,0
|
|
20230911,165800,44625040,805,805,805,805,0
|
|
20230911,165700,44625040,805,805,805,805,0
|
|
20230911,165600,44625040,805,805,805,805,0
|
|
20230911,165500,44625040,805,805,805,805,0
|
|
20230911,165400,44625040,805,805,805,805,0
|
|
20230911,165300,44625040,805,805,805,805,0
|
|
20230911,165200,44625040,805,805,805,805,0
|
|
20230911,165100,44625040,805,805,805,805,0
|
|
20230911,165000,44625040,805,805,805,805,0
|
|
20230911,164900,44625040,805,805,805,805,0
|
|
20230911,164800,44625040,805,805,805,805,0
|
|
20230911,164700,44625040,805,805,805,805,0
|
|
20230911,164600,44625040,805,805,805,805,0
|
|
20230911,164500,44625040,805,805,805,805,0
|
|
20230911,164400,44625040,805,805,805,805,821
|
|
20230911,164300,44625040,805,805,805,805,0
|
|
20230911,164200,44625040,805,805,805,805,0
|
|
20230911,164100,44625040,805,805,805,805,0
|
|
20230911,164000,44625040,805,805,805,805,0
|
|
20230911,163900,44625040,805,805,805,805,0
|
|
20230911,163800,44625040,805,805,805,805,0
|
|
20230911,163700,44625040,805,805,805,805,0
|
|
20230911,163600,44625040,805,805,805,805,0
|
|
20230911,163500,44625040,805,805,805,805,0
|
|
20230911,163400,44625040,805,805,805,805,0
|
|
20230911,163300,44625040,805,805,805,805,0
|
|
20230911,163200,44625040,805,805,805,805,0
|
|
20230911,163100,44625040,805,805,805,805,0
|
|
20230911,163000,44625040,805,805,805,805,0
|
|
20230911,162900,44625040,805,805,805,805,0
|
|
20230911,162800,44625040,805,805,805,805,0
|
|
20230911,162700,44625040,805,805,805,805,0
|
|
20230911,162600,44625040,805,805,805,805,0
|
|
20230911,162500,44625040,805,805,805,805,0
|
|
20230911,162400,44625040,805,805,805,805,0
|
|
20230911,162300,44625040,805,805,805,805,0
|
|
20230911,162200,44625040,805,805,805,805,0
|
|
20230911,162100,44625040,805,805,805,805,0
|
|
20230911,162000,44625040,805,805,805,805,0
|
|
20230911,161900,44625040,805,805,805,805,0
|
|
20230911,161800,44625040,805,805,805,805,0
|
|
20230911,161700,44625040,805,805,805,805,0
|
|
20230911,161600,44625040,805,805,805,805,0
|
|
20230911,161500,44625040,805,805,805,805,0
|
|
20230911,161400,44625040,805,805,805,805,821
|
|
20230911,161300,44625040,805,805,805,805,0
|
|
20230911,161200,44625040,805,805,805,805,0
|
|
20230911,161100,44625040,805,805,805,805,0
|
|
20230911,161000,44625040,805,805,805,805,0
|
|
20230911,160900,44625040,805,805,805,805,0
|
|
20230911,160800,44625040,805,805,805,805,0
|
|
20230911,160700,44625040,805,805,805,805,0
|
|
20230911,160600,44625040,805,805,805,805,0
|
|
20230911,160500,44625040,805,805,805,805,0
|
|
20230911,160400,44625040,805,805,805,805,0
|
|
20230911,160300,44625040,805,805,805,805,0
|
|
20230911,160200,44625040,805,805,805,805,0
|
|
20230911,160100,44625040,805,805,805,805,0
|
|
20230911,160000,44625040,805,805,805,805,0
|
|
20230911,155900,44625040,805,805,805,805,0
|
|
20230911,155800,44625040,805,805,805,805,0
|
|
20230911,155700,44625040,805,805,805,805,0
|
|
20230911,155600,44625040,805,805,805,805,0
|
|
20230911,155500,44625040,805,805,805,805,0
|
|
20230911,155400,44625040,805,805,805,805,0
|
|
20230911,155300,44625040,805,805,805,805,0
|
|
20230911,155200,44625040,805,805,805,805,0
|
|
20230911,155100,44625040,805,805,805,805,0
|
|
20230911,155000,44625040,805,805,805,805,0
|
|
20230911,154900,44625040,805,805,805,805,0
|
|
20230911,154800,44625040,805,805,805,805,0
|
|
20230911,154700,44625040,805,805,805,805,0
|
|
20230911,154600,44625040,805,805,805,805,0
|
|
20230911,154500,44625040,805,805,805,805,0
|
|
20230911,154400,44625040,805,805,805,805,821
|
|
20230911,154300,44625040,805,805,805,805,0
|
|
20230911,154200,44625040,805,805,805,805,0
|
|
20230911,154100,44625040,805,805,805,805,0
|
|
20230911,154000,44625040,805,805,805,805,0
|
|
20230911,153900,44625040,805,805,805,805,0
|
|
20230911,153800,44625040,805,805,805,805,0
|
|
20230911,153700,44625040,805,805,805,805,0
|
|
20230911,153600,44625040,805,805,805,805,0
|
|
20230911,153500,44625040,805,805,805,805,0
|
|
20230911,153400,44625040,805,805,805,805,0
|
|
20230911,153300,44625040,805,805,805,805,0
|
|
20230911,153200,44625040,805,805,805,805,0
|
|
20230911,153100,44625040,805,805,805,805,0
|
|
20230911,153000,44625040,805,805,805,805,821
|
|
20230911,152900,43964135,812,812,812,812,0
|
|
20230911,152800,43964135,812,812,812,812,0
|
|
20230911,152700,43964135,812,812,812,812,0
|
|
20230911,152600,43964135,812,812,812,812,0
|
|
20230911,152500,43964135,812,812,812,812,0
|
|
20230911,152400,43964135,812,812,812,812,0
|
|
20230911,152300,43964135,812,812,812,812,0
|
|
20230911,152200,43964135,812,812,812,812,0
|
|
20230911,152100,43964135,812,812,812,812,0
|
|
20230911,152000,43964135,812,812,812,812,0
|
|
20230911,151900,43964135,812,812,812,812,1
|
|
20230911,151800,43963323,811,811,811,811,0
|
|
20230911,151700,43963323,811,811,811,811,0
|
|
20230911,151600,43963323,811,811,811,811,1
|
|
20230911,151500,43962512,811,811,811,811,1
|
|
20230911,151400,43961701,812,812,812,812,30
|
|
20230911,151300,43937341,812,812,812,812,0
|
|
20230911,151200,43937341,812,812,812,812,0
|
|
20230911,151100,43937341,812,812,812,812,1
|
|
20230911,151000,43936529,811,811,811,811,0
|
|
20230911,150900,43936529,811,811,811,811,2
|
|
20230911,150800,43934907,811,811,811,811,38
|
|
20230911,150700,43904089,811,813,813,811,38
|
|
20230911,150600,43873269,813,812,813,812,1025
|
|
20230911,150500,43040480,811,811,811,811,0
|
|
20230911,150400,43040480,811,811,811,811,0
|
|
20230911,150300,43040480,811,811,811,811,0
|
|
20230911,150200,43040480,811,811,811,811,126
|
|
20230911,150100,42938294,812,812,812,812,0
|
|
20230911,150000,42938294,812,812,812,812,0
|
|
20230911,145900,42938294,812,812,812,812,0
|
|
20230911,145800,42938294,812,812,812,812,0
|
|
20230911,145700,42938294,812,812,812,812,0
|
|
20230911,145600,42938294,812,812,812,812,0
|
|
20230911,145500,42938294,812,812,812,812,0
|
|
20230911,145400,42938294,812,812,812,812,0
|
|
20230911,145300,42938294,812,812,812,812,7
|
|
20230911,145200,42932610,811,811,811,811,3
|
|
20230911,145100,42930177,811,811,811,811,2
|
|
20230911,145000,42928555,811,810,811,810,44
|
|
20230911,144900,42892890,810,810,811,810,31
|
|
20230911,144800,42867753,811,811,811,810,85
|
|
20230911,144700,42798819,811,811,811,811,5
|
|
20230911,144600,42794764,811,808,811,808,91
|
|
20230911,144500,42721114,807,806,807,806,3
|
|
20230911,144400,42718695,806,806,806,806,0
|
|
20230911,144300,42718695,806,806,806,806,2
|
|
20230911,144200,42717083,806,806,806,806,0
|
|
20230911,144100,42717083,806,806,806,806,2
|
|
20230911,144000,42715471,806,806,806,806,0
|
|
20230911,143900,42715471,806,806,806,806,2
|
|
20230911,143800,42713859,808,806,808,806,6
|
|
20230911,143700,42709015,812,812,812,812,0
|
|
20230911,143600,42709015,812,805,812,805,597
|
|
20230911,143500,42225086,805,805,805,805,0
|
|
20230911,143400,42225086,805,805,805,805,0
|
|
20230911,143300,42225086,805,806,806,805,15
|
|
20230911,143200,42213002,808,806,808,806,3
|
|
20230911,143100,42210581,805,805,805,805,0
|
|
20230911,143000,42210581,805,805,805,805,8
|
|
20230911,142900,42204141,805,805,805,805,80
|
|
20230911,142800,42139741,805,805,805,805,8
|
|
20230911,142700,42133301,805,805,805,805,266
|
|
20230911,142600,41919171,805,805,805,805,8
|
|
20230911,142500,41912731,805,805,805,805,8
|
|
20230911,142400,41906291,805,805,805,805,0
|
|
20230911,142300,41906291,805,805,805,805,8
|
|
20230911,142200,41899851,805,805,805,805,0
|
|
20230911,142100,41899851,805,805,805,805,8
|
|
20230911,142000,41893411,805,805,805,805,0
|
|
20230911,141900,41893411,805,806,808,805,12
|
|
20230911,141800,41883745,805,806,806,805,39
|
|
20230911,141700,41852312,808,808,808,808,0
|
|
20230911,141600,41852312,808,806,808,806,11
|
|
20230911,141500,41843440,806,806,806,806,0
|
|
20230911,141400,41843440,806,806,806,806,8
|
|
20230911,141300,41836992,806,806,806,806,0
|
|
20230911,141200,41836992,806,806,806,806,8
|
|
20230911,141100,41830544,811,808,811,808,3
|
|
20230911,141000,41828114,806,808,808,806,20
|
|
20230911,140900,41811968,805,805,809,805,443
|
|
20230911,140800,41455337,805,805,805,805,0
|
|
20230911,140700,41455337,805,805,805,805,8
|
|
20230911,140600,41448897,805,805,805,805,0
|
|
20230911,140500,41448897,805,806,806,805,8
|
|
20230911,140400,41442455,810,807,810,807,301
|
|
20230911,140300,41198907,805,806,806,805,8
|
|
20230911,140200,41192465,808,808,808,808,3
|
|
20230911,140100,41190041,805,808,808,805,1011
|
|
20230911,140000,40373177,809,809,809,809,3
|
|
20230911,135900,40370750,805,810,810,805,139
|
|
20230911,135800,40258850,805,805,805,805,0
|
|
20230911,135700,40258850,805,810,810,805,10
|
|
20230911,135600,40250795,811,805,811,805,9
|
|
20230911,135500,40243544,805,806,806,805,3
|
|
20230911,135400,40241127,809,805,809,805,71
|
|
20230911,135300,40183906,805,805,805,805,0
|
|
20230911,135200,40183906,805,805,805,805,8
|
|
20230911,135100,40177466,805,805,805,805,0
|
|
20230911,135000,40177466,805,806,806,805,8
|
|
20230911,134900,40171022,806,806,806,806,0
|
|
20230911,134800,40171022,806,806,806,806,8
|
|
20230911,134700,40164574,806,806,806,806,0
|
|
20230911,134600,40164574,806,806,806,806,8
|
|
20230911,134500,40158126,805,805,805,805,0
|
|
20230911,134400,40158126,805,805,805,805,1025
|
|
20230911,134300,39333001,805,805,805,805,0
|
|
20230911,134200,39333001,805,805,805,805,8
|
|
20230911,134100,39326561,806,806,806,806,0
|
|
20230911,134000,39326561,806,807,807,806,1583
|
|
20230911,133900,38050658,806,806,806,806,0
|
|
20230911,133800,38050658,806,806,806,806,8
|
|
20230911,133700,38044210,806,807,808,806,1758
|
|
20230911,133600,36626023,807,807,807,807,8
|
|
20230911,133500,36619567,807,807,807,807,0
|
|
20230911,133400,36619567,807,807,807,807,8
|
|
20230911,133300,36613111,807,807,807,807,0
|
|
20230911,133200,36613111,807,807,807,807,8
|
|
20230911,133100,36606655,807,807,807,807,0
|
|
20230911,133000,36606655,807,807,807,807,0
|
|
20230911,132900,36606655,807,807,807,807,8
|
|
20230911,132800,36600199,812,812,812,812,10
|
|
20230911,132700,36592079,813,813,813,813,0
|
|
20230911,132600,36592079,813,813,813,813,0
|
|
20230911,132500,36592079,813,813,813,813,0
|
|
20230911,132400,36592079,813,813,813,813,1
|
|
20230911,132300,36591266,813,812,813,812,2
|
|
20230911,132200,36589641,807,807,807,807,8
|
|
20230911,132100,36583185,807,807,807,807,0
|
|
20230911,132000,36583185,807,807,807,807,705
|
|
20230911,131900,36014250,807,807,807,807,0
|
|
20230911,131800,36014250,807,808,808,807,2503
|
|
20230911,131700,33992709,808,808,808,808,0
|
|
20230911,131600,33992709,808,808,808,808,27
|
|
20230911,131500,33970893,809,809,809,809,0
|
|
20230911,131400,33970893,809,809,809,809,0
|
|
20230911,131300,33970893,809,809,809,809,0
|
|
20230911,131200,33970893,809,809,809,809,0
|
|
20230911,131100,33970893,809,809,809,809,0
|
|
20230911,131000,33970893,809,809,809,809,8
|
|
20230911,130900,33964421,812,812,812,812,0
|
|
20230911,130800,33964421,812,812,812,812,0
|
|
20230911,130700,33964421,812,812,812,812,10
|
|
20230911,130600,33956301,808,808,808,808,0
|
|
20230911,130500,33956301,808,808,808,808,8
|
|
20230911,130400,33949837,813,813,813,813,12300
|
|
20230911,130300,23949937,808,808,808,808,0
|
|
20230911,130200,23949937,808,808,808,808,0
|
|
20230911,130100,23949937,808,808,808,808,0
|
|
20230911,130000,23949937,808,808,808,808,0
|
|
20230911,125900,23949937,808,810,810,808,2261
|
|
20230911,125800,22119834,810,810,810,810,0
|
|
20230911,125700,22119834,810,810,810,810,0
|
|
20230911,125600,22119834,810,810,810,810,0
|
|
20230911,125500,22119834,810,810,810,810,0
|
|
20230911,125400,22119834,810,810,810,810,0
|
|
20230911,125300,22119834,810,810,810,810,8
|
|
20230911,125200,22113354,810,810,810,810,0
|
|
20230911,125100,22113354,810,810,810,810,0
|
|
20230911,125000,22113354,810,810,810,810,0
|
|
20230911,124900,22113354,810,810,810,810,0
|
|
20230911,124800,22113354,810,810,810,810,0
|
|
20230911,124700,22113354,810,810,810,810,8
|
|
20230911,124600,22106874,810,810,810,810,0
|
|
20230911,124500,22106874,810,810,810,810,0
|
|
20230911,124400,22106874,810,810,810,810,0
|
|
20230911,124300,22106874,810,810,810,810,0
|
|
20230911,124200,22106874,810,810,810,810,0
|
|
20230911,124100,22106874,810,810,810,810,29
|
|
20230911,124000,22083384,810,810,810,810,0
|
|
20230911,123900,22083384,810,810,810,810,0
|
|
20230911,123800,22083384,810,810,810,810,0
|
|
20230911,123700,22083384,810,810,810,810,0
|
|
20230911,123600,22083384,810,810,810,810,0
|
|
20230911,123500,22083384,810,810,810,810,8
|
|
20230911,123400,22076904,811,811,811,811,0
|
|
20230911,123300,22076904,811,811,811,811,0
|
|
20230911,123200,22076904,811,811,811,811,0
|
|
20230911,123100,22076904,811,811,811,811,1
|
|
20230911,123000,22076093,814,814,814,814,0
|
|
20230911,122900,22076093,814,814,814,814,0
|
|
20230911,122800,22076093,814,814,814,814,0
|
|
20230911,122700,22076093,814,814,814,814,0
|
|
20230911,122600,22076093,814,814,814,814,0
|
|
20230911,122500,22076093,814,814,814,814,0
|
|
20230911,122400,22076093,814,814,814,814,0
|
|
20230911,122300,22076093,814,814,814,814,0
|
|
20230911,122200,22076093,814,814,814,814,0
|
|
20230911,122100,22076093,814,814,814,814,0
|
|
20230911,122000,22076093,814,814,814,814,0
|
|
20230911,121900,22076093,814,814,814,814,0
|
|
20230911,121800,22076093,814,814,814,814,0
|
|
20230911,121700,22076093,814,813,814,813,181
|
|
20230911,121600,21928774,812,812,812,812,188
|
|
20230911,121500,21776118,812,812,812,812,0
|
|
20230911,121400,21776118,812,812,812,812,0
|
|
20230911,121300,21776118,812,812,812,812,0
|
|
20230911,121200,21776118,812,812,812,812,5
|
|
20230911,121100,21772058,813,813,813,813,0
|
|
20230911,121000,21772058,813,813,813,813,0
|
|
20230911,120900,21772058,813,813,813,813,0
|
|
20230911,120800,21772058,813,813,813,813,0
|
|
20230911,120700,21772058,813,813,813,813,0
|
|
20230911,120600,21772058,813,813,813,813,0
|
|
20230911,120500,21772058,813,813,813,813,0
|
|
20230911,120400,21772058,813,813,813,813,30
|
|
20230911,120300,21747668,813,810,813,810,201
|
|
20230911,120200,21584258,810,810,810,810,7
|
|
20230911,120100,21578588,807,807,807,807,0
|
|
20230911,120000,21578588,807,807,807,807,0
|
|
20230911,115900,21578588,807,807,807,807,0
|
|
20230911,115800,21578588,807,807,807,807,0
|
|
20230911,115700,21578588,807,807,807,807,0
|
|
20230911,115600,21578588,807,807,807,807,0
|
|
20230911,115500,21578588,807,807,807,807,0
|
|
20230911,115400,21578588,807,807,807,807,0
|
|
20230911,115300,21578588,807,807,807,807,0
|
|
20230911,115200,21578588,807,807,807,807,0
|
|
20230911,115100,21578588,807,807,807,807,0
|
|
20230911,115000,21578588,807,807,807,807,29
|
|
20230911,114900,21555185,807,807,807,807,0
|
|
20230911,114800,21555185,807,807,807,807,0
|
|
20230911,114700,21555185,807,807,807,807,0
|
|
20230911,114600,21555185,807,807,807,807,0
|
|
20230911,114500,21555185,807,807,807,807,0
|
|
20230911,114400,21555185,807,807,807,807,0
|
|
20230911,114300,21555185,807,807,807,807,0
|
|
20230911,114200,21555185,807,807,807,807,0
|
|
20230911,114100,21555185,807,807,807,807,33
|
|
20230911,114000,21528554,813,813,813,813,0
|
|
20230911,113900,21528554,813,813,813,813,0
|
|
20230911,113800,21528554,813,813,813,813,0
|
|
20230911,113700,21528554,813,813,813,813,1
|
|
20230911,113600,21527741,807,807,807,807,1424
|
|
20230911,113500,20378573,807,807,807,807,0
|
|
20230911,113400,20378573,807,807,807,807,57
|
|
20230911,113300,20332574,807,807,807,806,310
|
|
20230911,113200,20082644,807,812,812,807,1243
|
|
20230911,113100,19076256,812,812,812,812,82
|
|
20230911,113000,19009672,812,811,813,811,935
|
|
20230911,112900,18250676,816,817,817,816,1323
|
|
20230911,112800,17170979,818,818,818,818,0
|
|
20230911,112700,17170979,818,818,818,818,0
|
|
20230911,112600,17170979,818,818,818,818,0
|
|
20230911,112500,17170979,818,818,818,818,0
|
|
20230911,112400,17170979,818,819,819,818,433
|
|
20230911,112300,16816355,818,821,821,818,127
|
|
20230911,112200,16712194,818,818,818,818,0
|
|
20230911,112100,16712194,818,818,818,818,0
|
|
20230911,112000,16712194,818,818,818,818,8
|
|
20230911,111900,16705650,827,827,827,827,0
|
|
20230911,111800,16705650,827,827,827,827,0
|
|
20230911,111700,16705650,827,827,827,827,0
|
|
20230911,111600,16705650,827,827,827,827,0
|
|
20230911,111500,16705650,827,827,827,827,0
|
|
20230911,111400,16705650,827,827,827,827,0
|
|
20230911,111300,16705650,827,826,827,826,7
|
|
20230911,111200,16699863,820,820,820,820,0
|
|
20230911,111100,16699863,820,820,820,820,132
|
|
20230911,111000,16591623,827,827,827,827,120
|
|
20230911,110900,16492383,827,827,827,827,0
|
|
20230911,110800,16492383,827,827,827,827,0
|
|
20230911,110700,16492383,827,827,827,827,0
|
|
20230911,110600,16492383,827,827,827,827,0
|
|
20230911,110500,16492383,827,827,827,827,0
|
|
20230911,110400,16492383,827,827,827,827,0
|
|
20230911,110300,16492383,827,826,827,826,38
|
|
20230911,110200,16460992,826,826,826,826,8
|
|
20230911,110100,16454384,820,818,826,818,189
|
|
20230911,110000,16299310,826,826,826,826,10
|
|
20230911,105900,16291050,826,823,826,823,172
|
|
20230911,105800,16149200,817,817,817,817,0
|
|
20230911,105700,16149200,817,817,817,817,0
|
|
20230911,105600,16149200,817,817,817,817,8
|
|
20230911,105500,16142664,817,817,817,817,0
|
|
20230911,105400,16142664,817,817,817,817,0
|
|
20230911,105300,16142664,817,817,817,817,0
|
|
20230911,105200,16142664,817,817,817,817,0
|
|
20230911,105100,16142664,817,818,818,817,132
|
|
20230911,105000,16034715,818,818,818,818,0
|
|
20230911,104900,16034715,818,818,818,818,0
|
|
20230911,104800,16034715,818,818,818,818,0
|
|
20230911,104700,16034715,818,818,818,818,0
|
|
20230911,104600,16034715,818,818,818,818,14
|
|
20230911,104500,16023263,819,819,819,819,0
|
|
20230911,104400,16023263,819,819,819,819,0
|
|
20230911,104300,16023263,819,819,819,819,1
|
|
20230911,104200,16022444,818,818,818,818,0
|
|
20230911,104100,16022444,818,818,823,818,534
|
|
20230911,104000,15583622,823,823,823,823,1
|
|
20230911,103900,15582799,823,823,823,823,0
|
|
20230911,103800,15582799,823,823,823,823,0
|
|
20230911,103700,15582799,823,823,823,823,4
|
|
20230911,103600,15579507,818,818,818,818,8
|
|
20230911,103500,15572963,823,823,823,823,3
|
|
20230911,103400,15570494,822,822,822,822,1
|
|
20230911,103300,15569672,822,822,822,822,1
|
|
20230911,103200,15568850,818,818,818,818,0
|
|
20230911,103100,15568850,818,820,820,818,132
|
|
20230911,103000,15460692,820,820,820,820,1
|
|
20230911,102900,15459872,820,820,820,820,1
|
|
20230911,102800,15459052,820,820,820,820,0
|
|
20230911,102700,15459052,820,820,820,820,0
|
|
20230911,102600,15459052,820,820,820,820,8
|
|
20230911,102500,15452492,820,820,820,820,3
|
|
20230911,102400,15450032,818,820,820,818,9
|
|
20230911,102300,15442664,820,820,820,820,0
|
|
20230911,102200,15442664,820,820,820,820,1
|
|
20230911,102100,15441844,819,820,820,818,129
|
|
20230911,102000,15336257,821,821,821,821,0
|
|
20230911,101900,15336257,821,821,821,821,0
|
|
20230911,101800,15336257,821,821,821,821,9
|
|
20230911,101700,15328868,821,821,821,821,0
|
|
20230911,101600,15328868,821,819,821,818,1002
|
|
20230911,101500,14508846,820,820,820,820,0
|
|
20230911,101400,14508846,820,820,821,820,185
|
|
20230911,101300,14357033,822,825,825,822,188
|
|
20230911,101200,14202019,824,824,824,824,2900
|
|
20230911,101100,11812419,824,824,824,824,124
|
|
20230911,101000,11710243,828,828,828,828,0
|
|
20230911,100900,11710243,828,828,828,828,0
|
|
20230911,100800,11710243,828,826,828,826,102
|
|
20230911,100700,11625805,827,827,827,827,174
|
|
20230911,100600,11481907,826,826,826,826,0
|
|
20230911,100500,11481907,826,827,827,826,77
|
|
20230911,100400,11418279,826,826,826,826,0
|
|
20230911,100300,11418279,826,826,826,826,9
|
|
20230911,100200,11410845,828,828,828,828,0
|
|
20230911,100100,11410845,828,826,828,826,126
|
|
20230911,100000,11306765,828,828,828,828,0
|
|
20230911,095900,11306765,828,828,828,828,0
|
|
20230911,095800,11306765,828,826,828,826,29
|
|
20230911,095700,11282771,828,828,828,828,0
|
|
20230911,095600,11282771,828,828,828,828,80
|
|
20230911,095500,11216531,828,826,828,826,1058
|
|
20230911,095400,10340525,828,825,828,825,501
|
|
20230911,095300,9927047,824,828,828,824,50
|
|
20230911,095200,9885753,828,828,828,828,0
|
|
20230911,095100,9885753,828,826,828,826,939
|
|
20230911,095000,9109575,826,824,826,824,28
|
|
20230911,094900,9086465,827,827,827,827,527
|
|
20230911,094800,8650636,823,823,823,823,9
|
|
20230911,094700,8643229,827,827,827,827,0
|
|
20230911,094600,8643229,827,827,827,827,0
|
|
20230911,094500,8643229,827,827,827,827,0
|
|
20230911,094400,8643229,827,827,827,827,0
|
|
20230911,094300,8643229,827,827,827,827,0
|
|
20230911,094200,8643229,827,827,827,827,0
|
|
20230911,094100,8643229,827,827,827,827,0
|
|
20230911,094000,8643229,827,826,827,823,10
|
|
20230911,093900,8634992,827,826,827,826,3
|
|
20230911,093800,8632513,826,827,827,826,75
|
|
20230911,093700,8570553,823,824,824,823,2000
|
|
20230911,093600,6923601,828,824,828,824,66
|
|
20230911,093500,6869115,824,827,827,824,9
|
|
20230911,093400,6861696,827,827,827,827,4
|
|
20230911,093300,6858388,827,827,827,827,7
|
|
20230911,093200,6852599,827,828,828,827,208
|
|
20230911,093100,6680383,828,828,828,828,0
|
|
20230911,093000,6680383,828,826,828,823,24
|
|
20230911,092900,6660543,828,828,828,828,0
|
|
20230911,092800,6660543,828,828,828,828,0
|
|
20230911,092700,6660543,828,828,828,828,0
|
|
20230911,092600,6660543,828,828,828,828,0
|
|
20230911,092500,6660543,828,828,828,826,451
|
|
20230911,092400,6287805,828,828,828,828,0
|
|
20230911,092300,6287805,828,825,828,825,1629
|
|
20230911,092200,4940948,825,825,825,825,0
|
|
20230911,092100,4940948,825,825,825,825,40
|
|
20230911,092000,4907948,825,828,828,825,250
|
|
20230911,091900,4700975,826,827,827,826,98
|
|
20230911,091800,4619978,829,829,829,829,50
|
|
20230911,091700,4578528,829,829,829,829,26
|
|
20230911,091600,4556974,816,816,816,816,0
|
|
20230911,091500,4556974,816,816,816,816,0
|
|
20230911,091400,4556974,816,816,816,816,0
|
|
20230911,091300,4556974,816,816,816,816,150
|
|
20230911,091200,4434574,816,816,816,816,0
|
|
20230911,091100,4434574,816,816,816,816,0
|
|
20230911,091000,4434574,816,815,816,815,271
|
|
20230911,090900,4213688,815,815,815,815,0
|
|
20230911,090800,4213688,815,815,815,815,979
|
|
20230911,090700,3415803,815,815,815,815,0
|
|
20230911,090600,3415803,815,814,815,814,1308
|
|
20230911,090500,2350616,806,806,806,806,0
|
|
20230911,090400,2350616,806,806,806,806,0
|
|
20230911,090300,2350616,806,806,806,806,0
|
|
20230911,090200,2350616,806,806,806,806,0
|
|
20230911,090100,2350616,806,806,806,806,0
|
|
20230911,090000,2350616,806,805,806,805,2770
|