619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191600,337197619,816,816,816,816,3515
|
|
20230918,191500,337197619,816,816,816,816,0
|
|
20230918,191400,337197619,816,816,816,816,0
|
|
20230918,191300,337197619,816,816,816,816,0
|
|
20230918,191200,337197619,816,816,816,816,0
|
|
20230918,191100,337197619,816,816,816,816,0
|
|
20230918,191000,337197619,816,816,816,816,0
|
|
20230918,190900,337197619,816,816,816,816,0
|
|
20230918,190800,337197619,816,816,816,816,0
|
|
20230918,190700,337197619,816,816,816,816,0
|
|
20230918,190600,337197619,816,816,816,816,0
|
|
20230918,190500,337197619,816,816,816,816,0
|
|
20230918,190400,337197619,816,816,816,816,0
|
|
20230918,190300,337197619,816,816,816,816,0
|
|
20230918,190200,337197619,816,816,816,816,0
|
|
20230918,190100,337197619,816,816,816,816,0
|
|
20230918,190000,337197619,816,816,816,816,0
|
|
20230918,185900,337197619,816,816,816,816,0
|
|
20230918,185800,337197619,816,816,816,816,0
|
|
20230918,185700,337197619,816,816,816,816,0
|
|
20230918,185600,337197619,816,816,816,816,0
|
|
20230918,185500,337197619,816,816,816,816,0
|
|
20230918,185400,337197619,816,816,816,816,0
|
|
20230918,185300,337197619,816,816,816,816,0
|
|
20230918,185200,337197619,816,816,816,816,0
|
|
20230918,185100,337197619,816,816,816,816,0
|
|
20230918,185000,337197619,816,816,816,816,0
|
|
20230918,184900,337197619,816,816,816,816,0
|
|
20230918,184800,337197619,816,816,816,816,0
|
|
20230918,184700,337197619,816,816,816,816,0
|
|
20230918,184600,337197619,816,816,816,816,3515
|
|
20230918,184500,337197619,816,816,816,816,0
|
|
20230918,184400,337197619,816,816,816,816,0
|
|
20230918,184300,337197619,816,816,816,816,0
|
|
20230918,184200,337197619,816,816,816,816,0
|
|
20230918,184100,337197619,816,816,816,816,0
|
|
20230918,184000,337197619,816,816,816,816,0
|
|
20230918,183900,337197619,816,816,816,816,0
|
|
20230918,183800,337197619,816,816,816,816,0
|
|
20230918,183700,337197619,816,816,816,816,0
|
|
20230918,183600,337197619,816,816,816,816,0
|
|
20230918,183500,337197619,816,816,816,816,0
|
|
20230918,183400,337197619,816,816,816,816,0
|
|
20230918,183300,337197619,816,816,816,816,0
|
|
20230918,183200,337197619,816,816,816,816,0
|
|
20230918,183100,337197619,816,816,816,816,0
|
|
20230918,183000,337197619,816,816,816,816,0
|
|
20230918,182900,337197619,816,816,816,816,0
|
|
20230918,182800,337197619,816,816,816,816,0
|
|
20230918,182700,337197619,816,816,816,816,0
|
|
20230918,182600,337197619,816,816,816,816,0
|
|
20230918,182500,337197619,816,816,816,816,0
|
|
20230918,182400,337197619,816,816,816,816,0
|
|
20230918,182300,337197619,816,816,816,816,0
|
|
20230918,182200,337197619,816,816,816,816,0
|
|
20230918,182100,337197619,816,816,816,816,0
|
|
20230918,182000,337197619,816,816,816,816,0
|
|
20230918,181900,337197619,816,816,816,816,0
|
|
20230918,181800,337197619,816,816,816,816,0
|
|
20230918,181700,337197619,816,816,816,816,0
|
|
20230918,181600,337197619,816,816,816,816,3515
|
|
20230918,181500,337197619,816,816,816,816,0
|
|
20230918,181400,337197619,816,816,816,816,0
|
|
20230918,181300,337197619,816,816,816,816,0
|
|
20230918,181200,337197619,816,816,816,816,0
|
|
20230918,181100,337197619,816,816,816,816,0
|
|
20230918,181000,337197619,816,816,816,816,0
|
|
20230918,180900,337197619,816,816,816,816,0
|
|
20230918,180800,337197619,816,816,816,816,0
|
|
20230918,180700,337197619,816,816,816,816,0
|
|
20230918,180600,337197619,816,816,816,816,0
|
|
20230918,180500,337197619,816,816,816,816,0
|
|
20230918,180400,337197619,816,816,816,816,0
|
|
20230918,180300,337197619,816,816,816,816,0
|
|
20230918,180200,337197619,816,816,816,816,0
|
|
20230918,180100,337197619,816,816,816,816,0
|
|
20230918,180000,337197619,816,816,816,816,0
|
|
20230918,175900,337197619,816,816,816,816,0
|
|
20230918,175800,337197619,816,816,816,816,0
|
|
20230918,175700,337197619,816,816,816,816,0
|
|
20230918,175600,337197619,816,816,816,816,0
|
|
20230918,175500,337197619,816,816,816,816,0
|
|
20230918,175400,337197619,816,816,816,816,0
|
|
20230918,175300,337197619,816,816,816,816,0
|
|
20230918,175200,337197619,816,816,816,816,0
|
|
20230918,175100,337197619,816,816,816,816,0
|
|
20230918,175000,337197619,816,816,816,816,0
|
|
20230918,174900,337197619,816,816,816,816,0
|
|
20230918,174800,337197619,816,816,816,816,0
|
|
20230918,174700,337197619,816,816,816,816,0
|
|
20230918,174600,337197619,816,816,816,816,3515
|
|
20230918,174500,337197619,816,816,816,816,0
|
|
20230918,174400,337197619,816,816,816,816,0
|
|
20230918,174300,337197619,816,816,816,816,0
|
|
20230918,174200,337197619,816,816,816,816,0
|
|
20230918,174100,337197619,816,816,816,816,0
|
|
20230918,174000,337197619,816,816,816,816,0
|
|
20230918,173900,337197619,816,816,816,816,0
|
|
20230918,173800,337197619,816,816,816,816,0
|
|
20230918,173700,337197619,816,816,816,816,0
|
|
20230918,173600,337197619,816,816,816,816,0
|
|
20230918,173500,337197619,816,816,816,816,0
|
|
20230918,173400,337197619,816,816,816,816,0
|
|
20230918,173300,337197619,816,816,816,816,0
|
|
20230918,173200,337197619,816,816,816,816,0
|
|
20230918,173100,337197619,816,816,816,816,0
|
|
20230918,173000,337197619,816,816,816,816,0
|
|
20230918,172900,337197619,816,816,816,816,0
|
|
20230918,172800,337197619,816,816,816,816,0
|
|
20230918,172700,337197619,816,816,816,816,0
|
|
20230918,172600,337197619,816,816,816,816,0
|
|
20230918,172500,337197619,816,816,816,816,0
|
|
20230918,172400,337197619,816,816,816,816,0
|
|
20230918,172300,337197619,816,816,816,816,0
|
|
20230918,172200,337197619,816,816,816,816,0
|
|
20230918,172100,337197619,816,816,816,816,0
|
|
20230918,172000,337197619,816,816,816,816,0
|
|
20230918,171900,337197619,816,816,816,816,0
|
|
20230918,171800,337197619,816,816,816,816,0
|
|
20230918,171700,337197619,816,816,816,816,0
|
|
20230918,171600,337197619,816,816,816,816,3515
|
|
20230918,171500,337197619,816,816,816,816,0
|
|
20230918,171400,337197619,816,816,816,816,0
|
|
20230918,171300,337197619,816,816,816,816,0
|
|
20230918,171200,337197619,816,816,816,816,0
|
|
20230918,171100,337197619,816,816,816,816,0
|
|
20230918,171000,337197619,816,816,816,816,0
|
|
20230918,170900,337197619,816,816,816,816,0
|
|
20230918,170800,337197619,816,816,816,816,0
|
|
20230918,170700,337197619,816,816,816,816,0
|
|
20230918,170600,337197619,816,816,816,816,0
|
|
20230918,170500,337197619,816,816,816,816,0
|
|
20230918,170400,337197619,816,816,816,816,0
|
|
20230918,170300,337197619,816,816,816,816,0
|
|
20230918,170200,337197619,816,816,816,816,0
|
|
20230918,170100,337197619,816,816,816,816,0
|
|
20230918,170000,337197619,816,816,816,816,0
|
|
20230918,165900,337197619,816,816,816,816,0
|
|
20230918,165800,337197619,816,816,816,816,0
|
|
20230918,165700,337197619,816,816,816,816,0
|
|
20230918,165600,337197619,816,816,816,816,0
|
|
20230918,165500,337197619,816,816,816,816,0
|
|
20230918,165400,337197619,816,816,816,816,0
|
|
20230918,165300,337197619,816,816,816,816,0
|
|
20230918,165200,337197619,816,816,816,816,0
|
|
20230918,165100,337197619,816,816,816,816,0
|
|
20230918,165000,337197619,816,816,816,816,0
|
|
20230918,164900,337197619,816,816,816,816,0
|
|
20230918,164800,337197619,816,816,816,816,0
|
|
20230918,164700,337197619,816,816,816,816,0
|
|
20230918,164600,337197619,816,816,816,816,3515
|
|
20230918,164500,337197619,816,816,816,816,0
|
|
20230918,164400,337197619,816,816,816,816,0
|
|
20230918,164300,337197619,816,816,816,816,0
|
|
20230918,164200,337197619,816,816,816,816,0
|
|
20230918,164100,337197619,816,816,816,816,0
|
|
20230918,164000,337197619,816,816,816,816,0
|
|
20230918,163900,337197619,816,816,816,816,0
|
|
20230918,163800,337197619,816,816,816,816,0
|
|
20230918,163700,337197619,816,816,816,816,0
|
|
20230918,163600,337197619,816,816,816,816,0
|
|
20230918,163500,337197619,816,816,816,816,0
|
|
20230918,163400,337197619,816,816,816,816,0
|
|
20230918,163300,337197619,816,816,816,816,0
|
|
20230918,163200,337197619,816,816,816,816,0
|
|
20230918,163100,337197619,816,816,816,816,0
|
|
20230918,163000,337197619,816,816,816,816,0
|
|
20230918,162900,337197619,816,816,816,816,0
|
|
20230918,162800,337197619,816,816,816,816,0
|
|
20230918,162700,337197619,816,816,816,816,0
|
|
20230918,162600,337197619,816,816,816,816,0
|
|
20230918,162500,337197619,816,816,816,816,0
|
|
20230918,162400,337197619,816,816,816,816,0
|
|
20230918,162300,337197619,816,816,816,816,0
|
|
20230918,162200,337197619,816,816,816,816,0
|
|
20230918,162100,337197619,816,816,816,816,0
|
|
20230918,162000,337197619,816,816,816,816,0
|
|
20230918,161900,337197619,816,816,816,816,0
|
|
20230918,161800,337197619,816,816,816,816,0
|
|
20230918,161700,337197619,816,816,816,816,0
|
|
20230918,161600,337197619,816,816,816,816,3515
|
|
20230918,161500,337197619,816,816,816,816,0
|
|
20230918,161400,337197619,816,816,816,816,0
|
|
20230918,161300,337197619,816,816,816,816,0
|
|
20230918,161200,337197619,816,816,816,816,0
|
|
20230918,161100,337197619,816,816,816,816,0
|
|
20230918,161000,337197619,816,816,816,816,0
|
|
20230918,160900,337197619,816,816,816,816,0
|
|
20230918,160800,337197619,816,816,816,816,0
|
|
20230918,160700,337197619,816,816,816,816,0
|
|
20230918,160600,337197619,816,816,816,816,0
|
|
20230918,160500,337197619,816,816,816,816,0
|
|
20230918,160400,337197619,816,816,816,816,0
|
|
20230918,160300,337197619,816,816,816,816,0
|
|
20230918,160200,337197619,816,816,816,816,0
|
|
20230918,160100,337197619,816,816,816,816,0
|
|
20230918,160000,337197619,816,816,816,816,0
|
|
20230918,155900,337197619,816,816,816,816,0
|
|
20230918,155800,337197619,816,816,816,816,0
|
|
20230918,155700,337197619,816,816,816,816,0
|
|
20230918,155600,337197619,816,816,816,816,0
|
|
20230918,155500,337197619,816,816,816,816,0
|
|
20230918,155400,337197619,816,816,816,816,0
|
|
20230918,155300,337197619,816,816,816,816,0
|
|
20230918,155200,337197619,816,816,816,816,0
|
|
20230918,155100,337197619,816,816,816,816,0
|
|
20230918,155000,337197619,816,816,816,816,0
|
|
20230918,154900,337197619,816,816,816,816,0
|
|
20230918,154800,337197619,816,816,816,816,0
|
|
20230918,154700,337197619,816,816,816,816,0
|
|
20230918,154600,337197619,816,816,816,816,3515
|
|
20230918,154500,337197619,816,816,816,816,0
|
|
20230918,154400,337197619,816,816,816,816,0
|
|
20230918,154300,337197619,816,816,816,816,0
|
|
20230918,154200,337197619,816,816,816,816,0
|
|
20230918,154100,337197619,816,816,816,816,0
|
|
20230918,154000,337197619,816,816,816,816,0
|
|
20230918,153900,337197619,816,816,816,816,0
|
|
20230918,153800,337197619,816,816,816,816,0
|
|
20230918,153700,337197619,816,816,816,816,0
|
|
20230918,153600,337197619,816,816,816,816,0
|
|
20230918,153500,337197619,816,816,816,816,0
|
|
20230918,153400,337197619,816,816,816,816,0
|
|
20230918,153300,337197619,816,816,816,816,0
|
|
20230918,153200,337197619,816,816,816,816,0
|
|
20230918,153100,337197619,816,816,816,816,0
|
|
20230918,153000,337197619,816,816,816,816,3515
|
|
20230918,152900,334329379,820,820,820,820,0
|
|
20230918,152800,334329379,820,820,820,820,0
|
|
20230918,152700,334329379,820,820,820,820,0
|
|
20230918,152600,334329379,820,820,820,820,0
|
|
20230918,152500,334329379,820,820,820,820,0
|
|
20230918,152400,334329379,820,820,820,820,0
|
|
20230918,152300,334329379,820,820,820,820,0
|
|
20230918,152200,334329379,820,820,820,820,0
|
|
20230918,152100,334329379,820,820,820,820,0
|
|
20230918,152000,334329379,820,820,820,820,0
|
|
20230918,151900,334329379,820,819,820,819,283
|
|
20230918,151800,334097363,819,819,819,819,66
|
|
20230918,151700,334043309,820,820,820,820,0
|
|
20230918,151600,334043309,820,820,820,820,0
|
|
20230918,151500,334043309,820,820,820,820,3
|
|
20230918,151400,334040849,820,821,821,820,89
|
|
20230918,151300,333967829,828,828,828,828,0
|
|
20230918,151200,333967829,828,828,828,828,0
|
|
20230918,151100,333967829,828,821,828,821,510
|
|
20230918,151000,333547874,823,822,823,822,113
|
|
20230918,150900,333454972,828,828,828,828,0
|
|
20230918,150800,333454972,828,828,828,828,0
|
|
20230918,150700,333454972,828,828,828,828,0
|
|
20230918,150600,333454972,828,827,828,818,525
|
|
20230918,150500,333024895,828,828,828,828,1
|
|
20230918,150400,333024067,823,823,823,823,2649
|
|
20230918,150300,330843940,827,827,827,827,0
|
|
20230918,150200,330843940,827,822,827,821,6079
|
|
20230918,150100,325850406,824,824,824,824,299
|
|
20230918,150000,325604030,824,822,824,821,39
|
|
20230918,145900,325571972,821,822,822,821,503
|
|
20230918,145800,325158991,821,821,821,821,500
|
|
20230918,145700,324748491,821,821,821,821,0
|
|
20230918,145600,324748491,821,821,821,821,112
|
|
20230918,145500,324656539,823,823,823,823,1140
|
|
20230918,145400,323718319,823,823,823,823,472
|
|
20230918,145300,323329863,823,823,823,823,30
|
|
20230918,145200,323305173,828,828,828,828,0
|
|
20230918,145100,323305173,828,828,828,828,0
|
|
20230918,145000,323305173,828,828,828,828,6
|
|
20230918,144900,323300205,828,828,828,828,0
|
|
20230918,144800,323300205,828,828,828,828,0
|
|
20230918,144700,323300205,828,828,828,827,29
|
|
20230918,144600,323276194,828,828,828,828,12
|
|
20230918,144500,323266258,831,833,833,831,89
|
|
20230918,144400,323192281,833,832,833,832,2
|
|
20230918,144300,323190616,831,828,831,828,4
|
|
20230918,144200,323187298,827,827,827,827,1
|
|
20230918,144100,323186471,837,832,837,831,2376
|
|
20230918,144000,321206424,833,834,834,833,1148
|
|
20230918,143900,320249205,834,833,834,833,1019
|
|
20230918,143800,319399467,834,831,834,831,1061
|
|
20230918,143700,318516196,832,829,832,829,2213
|
|
20230918,143600,316675606,826,826,826,826,153
|
|
20230918,143500,316549228,821,821,821,821,71
|
|
20230918,143400,316490937,826,826,826,826,277
|
|
20230918,143300,316262135,826,819,826,819,6246
|
|
20230918,143200,311115495,819,819,819,819,661
|
|
20230918,143100,310574136,816,816,816,816,0
|
|
20230918,143000,310574136,816,816,816,816,1193
|
|
20230918,142900,309600648,815,815,815,815,0
|
|
20230918,142800,309600648,815,815,815,815,0
|
|
20230918,142700,309600648,815,815,815,815,498
|
|
20230918,142600,309194778,815,815,815,815,0
|
|
20230918,142500,309194778,815,815,815,815,7
|
|
20230918,142400,309189073,816,816,816,816,0
|
|
20230918,142300,309189073,816,815,816,815,45
|
|
20230918,142200,309152363,815,816,816,815,269
|
|
20230918,142100,308932868,816,816,816,816,0
|
|
20230918,142000,308932868,816,816,816,816,0
|
|
20230918,141900,308932868,816,816,816,816,0
|
|
20230918,141800,308932868,816,816,816,816,300
|
|
20230918,141700,308688068,816,816,816,816,0
|
|
20230918,141600,308688068,816,816,816,816,30
|
|
20230918,141500,308663588,816,819,819,816,166
|
|
20230918,141400,308528078,816,816,816,816,22
|
|
20230918,141300,308510126,816,816,816,816,0
|
|
20230918,141200,308510126,816,816,816,816,0
|
|
20230918,141100,308510126,816,816,816,816,0
|
|
20230918,141000,308510126,816,816,816,816,0
|
|
20230918,140900,308510126,816,817,817,816,509
|
|
20230918,140800,308094763,820,820,820,820,0
|
|
20230918,140700,308094763,820,820,820,820,0
|
|
20230918,140600,308094763,820,820,820,820,0
|
|
20230918,140500,308094763,820,820,820,820,0
|
|
20230918,140400,308094763,820,820,820,820,2
|
|
20230918,140300,308093123,817,817,817,817,0
|
|
20230918,140200,308093123,817,817,817,817,0
|
|
20230918,140100,308093123,817,817,817,817,0
|
|
20230918,140000,308093123,817,817,817,817,0
|
|
20230918,135900,308093123,817,817,817,817,0
|
|
20230918,135800,308093123,817,817,817,817,1
|
|
20230918,135700,308092306,818,818,818,818,0
|
|
20230918,135600,308092306,818,818,818,818,27
|
|
20230918,135500,308070220,818,818,818,818,75
|
|
20230918,135400,308008870,818,818,818,818,0
|
|
20230918,135300,308008870,818,818,818,818,0
|
|
20230918,135200,308008870,818,818,818,818,795
|
|
20230918,135100,307358560,818,818,818,818,0
|
|
20230918,135000,307358560,818,818,818,818,0
|
|
20230918,134900,307358560,818,818,818,818,0
|
|
20230918,134800,307358560,818,816,818,814,4076
|
|
20230918,134700,304032188,816,816,816,816,1399
|
|
20230918,134600,302890604,816,818,818,816,48
|
|
20230918,134500,302851342,818,818,818,818,0
|
|
20230918,134400,302851342,818,818,818,818,79
|
|
20230918,134300,302786720,816,816,816,816,2678
|
|
20230918,134200,300601472,816,820,820,816,7322
|
|
20230918,134100,294620625,825,825,825,825,0
|
|
20230918,134000,294620625,825,825,825,825,1
|
|
20230918,133900,294619800,821,821,821,821,1
|
|
20230918,133800,294618979,826,826,826,826,333
|
|
20230918,133700,294343921,826,825,826,825,41
|
|
20230918,133600,294310056,826,826,826,826,0
|
|
20230918,133500,294310056,826,826,826,826,0
|
|
20230918,133400,294310056,826,821,826,821,46
|
|
20230918,133300,294272260,820,820,823,820,691
|
|
20230918,133200,293704608,818,815,818,815,4536
|
|
20230918,133100,290002973,815,818,818,815,3020
|
|
20230918,133000,287539074,818,822,822,815,5263
|
|
20230918,132900,283220822,822,822,822,822,300
|
|
20230918,132800,282974222,831,831,831,831,264
|
|
20230918,132700,282754838,831,831,831,816,6609
|
|
20230918,132600,277309225,833,835,835,833,11808
|
|
20230918,132500,267462545,836,837,837,836,25
|
|
20230918,132400,267441635,836,837,837,836,1902
|
|
20230918,132300,265851464,837,837,837,837,5
|
|
20230918,132200,265847279,837,837,837,837,4
|
|
20230918,132100,265843931,837,837,843,837,169
|
|
20230918,132000,265702462,837,843,843,837,393
|
|
20230918,131900,265373515,843,838,843,837,1369
|
|
20230918,131800,264227655,843,843,843,843,0
|
|
20230918,131700,264227655,843,843,843,843,2
|
|
20230918,131600,264225969,843,843,843,843,8
|
|
20230918,131500,264219225,843,843,843,843,120
|
|
20230918,131400,264118065,844,837,844,837,2951
|
|
20230918,131300,261646239,834,834,836,831,4063
|
|
20230918,131200,258265412,834,834,834,827,1010
|
|
20230918,131100,257429257,834,828,834,827,6819
|
|
20230918,131000,251779294,837,837,838,818,5694
|
|
20230918,130900,247051047,838,835,838,831,2308
|
|
20230918,130800,245122422,838,839,840,835,13884
|
|
20230918,130700,233483623,839,848,848,839,4131
|
|
20230918,130600,229990611,848,852,854,848,7092
|
|
20230918,130500,223967133,849,857,857,848,4570
|
|
20230918,130400,220086755,859,860,860,859,3847
|
|
20230918,130300,216778414,858,858,858,848,31665
|
|
20230918,130200,189736204,859,868,868,859,16413
|
|
20230918,130100,175582333,868,874,875,867,29133
|
|
20230918,130000,150230644,870,865,886,859,27271
|
|
20230918,125900,126356452,870,857,890,857,52373
|
|
20230918,125800,80609434,858,825,881,825,34246
|
|
20230918,125700,51482022,825,810,825,810,23556
|
|
20230918,125600,32186837,808,808,808,808,0
|
|
20230918,125500,32186837,808,808,808,808,0
|
|
20230918,125400,32186837,808,808,808,808,200
|
|
20230918,125300,32025237,808,808,808,808,0
|
|
20230918,125200,32025237,808,808,808,808,0
|
|
20230918,125100,32025237,808,808,808,808,0
|
|
20230918,125000,32025237,808,808,808,808,0
|
|
20230918,124900,32025237,808,808,808,808,0
|
|
20230918,124800,32025237,808,808,808,808,0
|
|
20230918,124700,32025237,808,808,808,808,258
|
|
20230918,124600,31816773,808,808,808,808,0
|
|
20230918,124500,31816773,808,807,808,807,537
|
|
20230918,124400,31382897,807,807,807,807,0
|
|
20230918,124300,31382897,807,807,807,807,0
|
|
20230918,124200,31382897,807,807,807,807,123
|
|
20230918,124100,31283636,807,807,807,807,493
|
|
20230918,124000,30885785,806,807,808,806,308
|
|
20230918,123900,30637111,807,808,808,806,1416
|
|
20230918,123800,29493127,806,806,806,806,0
|
|
20230918,123700,29493127,806,806,806,806,0
|
|
20230918,123600,29493127,806,806,806,806,0
|
|
20230918,123500,29493127,806,806,806,806,0
|
|
20230918,123400,29493127,806,806,806,806,0
|
|
20230918,123300,29493127,806,806,806,806,0
|
|
20230918,123200,29493127,806,806,806,806,19
|
|
20230918,123100,29477813,806,806,806,806,0
|
|
20230918,123000,29477813,806,806,806,806,0
|
|
20230918,122900,29477813,806,806,806,806,0
|
|
20230918,122800,29477813,806,806,806,806,0
|
|
20230918,122700,29477813,806,806,806,806,0
|
|
20230918,122600,29477813,806,806,806,806,1
|
|
20230918,122500,29477007,806,806,806,806,0
|
|
20230918,122400,29477007,806,807,807,806,301
|
|
20230918,122300,29234101,807,807,807,807,0
|
|
20230918,122200,29234101,807,807,807,807,1
|
|
20230918,122100,29233294,803,803,803,803,0
|
|
20230918,122000,29233294,803,803,803,803,0
|
|
20230918,121900,29233294,803,803,803,803,10
|
|
20230918,121800,29225264,807,807,807,807,0
|
|
20230918,121700,29225264,807,807,807,807,0
|
|
20230918,121600,29225264,807,807,807,807,0
|
|
20230918,121500,29225264,807,807,807,807,0
|
|
20230918,121400,29225264,807,807,807,807,0
|
|
20230918,121300,29225264,807,807,807,807,0
|
|
20230918,121200,29225264,807,807,807,807,0
|
|
20230918,121100,29225264,807,807,807,807,0
|
|
20230918,121000,29225264,807,807,807,807,0
|
|
20230918,120900,29225264,807,807,807,807,0
|
|
20230918,120800,29225264,807,807,807,807,0
|
|
20230918,120700,29225264,807,807,807,807,0
|
|
20230918,120600,29225264,807,807,807,807,6
|
|
20230918,120500,29220422,807,807,807,807,25
|
|
20230918,120400,29200247,807,807,807,807,0
|
|
20230918,120300,29200247,807,807,807,807,1
|
|
20230918,120200,29199440,804,804,804,804,0
|
|
20230918,120100,29199440,804,804,804,804,0
|
|
20230918,120000,29199440,804,804,804,804,574
|
|
20230918,115900,28737944,803,803,803,803,0
|
|
20230918,115800,28737944,803,803,803,803,0
|
|
20230918,115700,28737944,803,803,803,803,0
|
|
20230918,115600,28737944,803,803,803,803,0
|
|
20230918,115500,28737944,803,803,803,803,500
|
|
20230918,115400,28336444,803,803,803,803,0
|
|
20230918,115300,28336444,803,803,803,803,0
|
|
20230918,115200,28336444,803,803,803,803,0
|
|
20230918,115100,28336444,803,803,803,803,0
|
|
20230918,115000,28336444,803,803,803,803,0
|
|
20230918,114900,28336444,803,803,803,803,0
|
|
20230918,114800,28336444,803,803,803,803,0
|
|
20230918,114700,28336444,803,803,803,803,0
|
|
20230918,114600,28336444,803,803,803,803,0
|
|
20230918,114500,28336444,803,803,803,803,0
|
|
20230918,114400,28336444,803,803,803,803,0
|
|
20230918,114300,28336444,803,803,803,803,0
|
|
20230918,114200,28336444,803,803,803,803,0
|
|
20230918,114100,28336444,803,803,803,803,0
|
|
20230918,114000,28336444,803,803,803,803,0
|
|
20230918,113900,28336444,803,803,803,803,20
|
|
20230918,113800,28320384,808,808,808,808,0
|
|
20230918,113700,28320384,808,808,808,808,1
|
|
20230918,113600,28319576,808,808,808,808,2
|
|
20230918,113500,28317960,808,808,808,808,0
|
|
20230918,113400,28317960,808,808,808,808,0
|
|
20230918,113300,28317960,808,808,808,808,0
|
|
20230918,113200,28317960,808,808,808,808,0
|
|
20230918,113100,28317960,808,808,808,808,2
|
|
20230918,113000,28316344,803,803,803,803,0
|
|
20230918,112900,28316344,803,803,803,803,0
|
|
20230918,112800,28316344,803,804,804,803,3512
|
|
20230918,112700,25496109,803,803,803,803,0
|
|
20230918,112600,25496109,803,805,805,803,10000
|
|
20230918,112500,17461516,805,805,805,805,0
|
|
20230918,112400,17461516,805,805,805,805,0
|
|
20230918,112300,17461516,805,805,805,805,0
|
|
20230918,112200,17461516,805,805,805,805,0
|
|
20230918,112100,17461516,805,805,805,805,0
|
|
20230918,112000,17461516,805,805,805,805,0
|
|
20230918,111900,17461516,805,805,805,805,0
|
|
20230918,111800,17461516,805,805,805,805,0
|
|
20230918,111700,17461516,805,805,805,805,0
|
|
20230918,111600,17461516,805,805,805,805,0
|
|
20230918,111500,17461516,805,805,805,805,1
|
|
20230918,111400,17460711,809,809,809,809,0
|
|
20230918,111300,17460711,809,809,809,809,100
|
|
20230918,111200,17379811,812,812,812,812,0
|
|
20230918,111100,17379811,812,812,812,812,1
|
|
20230918,111000,17378999,811,811,811,811,0
|
|
20230918,110900,17378999,811,811,811,811,4
|
|
20230918,110800,17375755,809,809,809,809,0
|
|
20230918,110700,17375755,809,809,809,809,0
|
|
20230918,110600,17375755,809,808,809,808,145
|
|
20230918,110500,17258530,809,809,809,809,0
|
|
20230918,110400,17258530,809,809,809,809,0
|
|
20230918,110300,17258530,809,809,809,809,0
|
|
20230918,110200,17258530,809,809,809,809,0
|
|
20230918,110100,17258530,809,809,809,809,0
|
|
20230918,110000,17258530,809,809,809,809,0
|
|
20230918,105900,17258530,809,809,809,809,0
|
|
20230918,105800,17258530,809,809,809,809,0
|
|
20230918,105700,17258530,809,809,809,809,0
|
|
20230918,105600,17258530,809,809,809,809,0
|
|
20230918,105500,17258530,809,809,809,809,0
|
|
20230918,105400,17258530,809,809,809,809,0
|
|
20230918,105300,17258530,809,809,809,809,0
|
|
20230918,105200,17258530,809,809,809,809,0
|
|
20230918,105100,17258530,809,809,809,809,0
|
|
20230918,105000,17258530,809,809,809,809,0
|
|
20230918,104900,17258530,809,809,809,809,0
|
|
20230918,104800,17258530,809,809,809,809,0
|
|
20230918,104700,17258530,809,809,809,809,0
|
|
20230918,104600,17258530,809,809,809,809,0
|
|
20230918,104500,17258530,809,809,809,809,0
|
|
20230918,104400,17258530,809,809,809,809,0
|
|
20230918,104300,17258530,809,809,809,809,2
|
|
20230918,104200,17256912,808,808,808,808,0
|
|
20230918,104100,17256912,808,808,808,808,0
|
|
20230918,104000,17256912,808,808,808,808,0
|
|
20230918,103900,17256912,808,808,808,808,1
|
|
20230918,103800,17256104,804,804,804,804,0
|
|
20230918,103700,17256104,804,804,804,804,60
|
|
20230918,103600,17207864,811,811,811,811,0
|
|
20230918,103500,17207864,811,811,811,811,0
|
|
20230918,103400,17207864,811,811,811,811,0
|
|
20230918,103300,17207864,811,811,811,811,27
|
|
20230918,103200,17185967,808,808,808,808,25
|
|
20230918,103100,17165767,811,811,811,811,0
|
|
20230918,103000,17165767,811,811,811,811,0
|
|
20230918,102900,17165767,811,811,811,811,0
|
|
20230918,102800,17165767,811,811,811,811,0
|
|
20230918,102700,17165767,811,811,811,811,0
|
|
20230918,102600,17165767,811,811,811,811,0
|
|
20230918,102500,17165767,811,811,811,811,0
|
|
20230918,102400,17165767,811,810,811,808,10
|
|
20230918,102300,17157672,809,809,809,809,0
|
|
20230918,102200,17157672,809,809,809,809,0
|
|
20230918,102100,17157672,809,809,809,809,0
|
|
20230918,102000,17157672,809,809,809,809,0
|
|
20230918,101900,17157672,809,809,809,809,0
|
|
20230918,101800,17157672,809,809,809,809,0
|
|
20230918,101700,17157672,809,809,809,809,0
|
|
20230918,101600,17157672,809,809,809,809,0
|
|
20230918,101500,17157672,809,809,809,809,0
|
|
20230918,101400,17157672,809,809,809,809,0
|
|
20230918,101300,17157672,809,809,809,809,0
|
|
20230918,101200,17157672,809,809,809,809,0
|
|
20230918,101100,17157672,809,809,809,809,0
|
|
20230918,101000,17157672,809,809,809,809,0
|
|
20230918,100900,17157672,809,809,809,809,0
|
|
20230918,100800,17157672,809,809,809,809,0
|
|
20230918,100700,17157672,809,809,809,809,0
|
|
20230918,100600,17157672,809,809,809,809,0
|
|
20230918,100500,17157672,809,809,809,809,0
|
|
20230918,100400,17157672,809,809,809,809,0
|
|
20230918,100300,17157672,809,809,809,809,0
|
|
20230918,100200,17157672,809,809,809,809,50
|
|
20230918,100100,17117222,809,809,809,809,0
|
|
20230918,100000,17117222,809,809,809,809,0
|
|
20230918,095900,17117222,809,809,809,809,0
|
|
20230918,095800,17117222,809,809,809,809,0
|
|
20230918,095700,17117222,809,809,809,809,0
|
|
20230918,095600,17117222,809,809,809,809,0
|
|
20230918,095500,17117222,809,809,809,809,0
|
|
20230918,095400,17117222,809,809,809,809,0
|
|
20230918,095300,17117222,809,809,809,809,0
|
|
20230918,095200,17117222,809,809,809,809,0
|
|
20230918,095100,17117222,809,809,809,809,0
|
|
20230918,095000,17117222,809,809,809,809,0
|
|
20230918,094900,17117222,809,809,809,809,0
|
|
20230918,094800,17117222,809,809,809,809,0
|
|
20230918,094700,17117222,809,809,809,809,0
|
|
20230918,094600,17117222,809,809,809,809,0
|
|
20230918,094500,17117222,809,809,809,809,0
|
|
20230918,094400,17117222,809,809,809,809,1
|
|
20230918,094300,17116413,808,808,808,808,0
|
|
20230918,094200,17116413,808,808,808,808,0
|
|
20230918,094100,17116413,808,808,808,808,96
|
|
20230918,094000,17038845,813,813,813,813,0
|
|
20230918,093900,17038845,813,813,813,813,2
|
|
20230918,093800,17037219,814,813,814,813,2
|
|
20230918,093700,17035592,813,813,813,813,3
|
|
20230918,093600,17033153,813,813,813,813,195
|
|
20230918,093500,16874618,815,815,815,815,0
|
|
20230918,093400,16874618,815,815,815,815,0
|
|
20230918,093300,16874618,815,815,815,815,0
|
|
20230918,093200,16874618,815,815,815,815,0
|
|
20230918,093100,16874618,815,815,815,815,0
|
|
20230918,093000,16874618,815,805,816,805,2532
|
|
20230918,092900,14825895,803,803,803,803,0
|
|
20230918,092800,14825895,803,803,803,803,0
|
|
20230918,092700,14825895,803,803,803,803,10
|
|
20230918,092600,14817865,805,802,805,802,13000
|
|
20230918,092500,4354942,801,801,801,801,0
|
|
20230918,092400,4354942,801,803,803,801,66
|
|
20230918,092300,4302074,805,805,805,805,0
|
|
20230918,092200,4302074,805,805,805,805,0
|
|
20230918,092100,4302074,805,805,805,805,0
|
|
20230918,092000,4302074,805,805,805,805,0
|
|
20230918,091900,4302074,805,805,805,805,0
|
|
20230918,091800,4302074,805,805,805,805,0
|
|
20230918,091700,4302074,805,805,805,805,0
|
|
20230918,091600,4302074,805,805,805,805,0
|
|
20230918,091500,4302074,805,805,805,805,0
|
|
20230918,091400,4302074,805,805,805,805,0
|
|
20230918,091300,4302074,805,805,805,805,0
|
|
20230918,091200,4302074,805,803,805,803,3910
|
|
20230918,091100,1154744,804,804,804,804,100
|
|
20230918,091000,1074344,804,804,804,804,200
|
|
20230918,090900,913544,801,801,801,801,9
|
|
20230918,090800,906335,805,805,805,805,0
|
|
20230918,090700,906335,805,805,805,805,126
|
|
20230918,090600,804905,805,800,805,800,10
|
|
20230918,090500,796870,806,806,806,806,333
|
|
20230918,090400,528472,808,808,808,808,0
|
|
20230918,090300,528472,808,808,808,808,0
|
|
20230918,090200,528472,808,808,808,808,0
|
|
20230918,090100,528472,808,808,808,808,0
|
|
20230918,090000,528472,808,816,816,808,652
|