617 lines
26 KiB
CSV
617 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191400,72301997,818,818,818,818,1523
|
|
20230919,191300,72301997,818,818,818,818,0
|
|
20230919,191200,72301997,818,818,818,818,0
|
|
20230919,191100,72301997,818,818,818,818,0
|
|
20230919,191000,72301997,818,818,818,818,0
|
|
20230919,190900,72301997,818,818,818,818,0
|
|
20230919,190800,72301997,818,818,818,818,0
|
|
20230919,190700,72301997,818,818,818,818,0
|
|
20230919,190600,72301997,818,818,818,818,0
|
|
20230919,190500,72301997,818,818,818,818,0
|
|
20230919,190400,72301997,818,818,818,818,0
|
|
20230919,190300,72301997,818,818,818,818,0
|
|
20230919,190200,72301997,818,818,818,818,0
|
|
20230919,190100,72301997,818,818,818,818,0
|
|
20230919,190000,72301997,818,818,818,818,0
|
|
20230919,185900,72301997,818,818,818,818,0
|
|
20230919,185800,72301997,818,818,818,818,0
|
|
20230919,185700,72301997,818,818,818,818,0
|
|
20230919,185600,72301997,818,818,818,818,0
|
|
20230919,185500,72301997,818,818,818,818,0
|
|
20230919,185400,72301997,818,818,818,818,0
|
|
20230919,185300,72301997,818,818,818,818,0
|
|
20230919,185200,72301997,818,818,818,818,0
|
|
20230919,185100,72301997,818,818,818,818,0
|
|
20230919,185000,72301997,818,818,818,818,0
|
|
20230919,184900,72301997,818,818,818,818,0
|
|
20230919,184800,72301997,818,818,818,818,0
|
|
20230919,184700,72301997,818,818,818,818,0
|
|
20230919,184600,72301997,818,818,818,818,0
|
|
20230919,184500,72301997,818,818,818,818,0
|
|
20230919,184400,72301997,818,818,818,818,1523
|
|
20230919,184300,72301997,818,818,818,818,0
|
|
20230919,184200,72301997,818,818,818,818,0
|
|
20230919,184100,72301997,818,818,818,818,0
|
|
20230919,184000,72301997,818,818,818,818,0
|
|
20230919,183900,72301997,818,818,818,818,0
|
|
20230919,183800,72301997,818,818,818,818,0
|
|
20230919,183700,72301997,818,818,818,818,0
|
|
20230919,183600,72301997,818,818,818,818,0
|
|
20230919,183500,72301997,818,818,818,818,0
|
|
20230919,183400,72301997,818,818,818,818,0
|
|
20230919,183300,72301997,818,818,818,818,0
|
|
20230919,183200,72301997,818,818,818,818,0
|
|
20230919,183100,72301997,818,818,818,818,0
|
|
20230919,183000,72301997,818,818,818,818,0
|
|
20230919,182900,72301997,818,818,818,818,0
|
|
20230919,182800,72301997,818,818,818,818,0
|
|
20230919,182700,72301997,818,818,818,818,0
|
|
20230919,182600,72301997,818,818,818,818,0
|
|
20230919,182500,72301997,818,818,818,818,0
|
|
20230919,182400,72301997,818,818,818,818,0
|
|
20230919,182300,72301997,818,818,818,818,0
|
|
20230919,182200,72301997,818,818,818,818,0
|
|
20230919,182100,72301997,818,818,818,818,0
|
|
20230919,182000,72301997,818,818,818,818,0
|
|
20230919,181900,72301997,818,818,818,818,0
|
|
20230919,181800,72301997,818,818,818,818,0
|
|
20230919,181700,72301997,818,818,818,818,0
|
|
20230919,181600,72301997,818,818,818,818,0
|
|
20230919,181500,72301997,818,818,818,818,0
|
|
20230919,181400,72301997,818,818,818,818,1523
|
|
20230919,181300,72301997,818,818,818,818,0
|
|
20230919,181200,72301997,818,818,818,818,0
|
|
20230919,181100,72301997,818,818,818,818,0
|
|
20230919,181000,72301997,818,818,818,818,0
|
|
20230919,180900,72301997,818,818,818,818,0
|
|
20230919,180800,72301997,818,818,818,818,0
|
|
20230919,180700,72301997,818,818,818,818,0
|
|
20230919,180600,72301997,818,818,818,818,0
|
|
20230919,180500,72301997,818,818,818,818,0
|
|
20230919,180400,72301997,818,818,818,818,0
|
|
20230919,180300,72301997,818,818,818,818,0
|
|
20230919,180200,72301997,818,818,818,818,0
|
|
20230919,180100,72301997,818,818,818,818,0
|
|
20230919,180000,72301997,818,818,818,818,0
|
|
20230919,175900,72301997,818,818,818,818,0
|
|
20230919,175800,72301997,818,818,818,818,0
|
|
20230919,175700,72301997,818,818,818,818,0
|
|
20230919,175600,72301997,818,818,818,818,0
|
|
20230919,175500,72301997,818,818,818,818,0
|
|
20230919,175400,72301997,818,818,818,818,0
|
|
20230919,175300,72301997,818,818,818,818,0
|
|
20230919,175200,72301997,818,818,818,818,0
|
|
20230919,175100,72301997,818,818,818,818,0
|
|
20230919,175000,72301997,818,818,818,818,0
|
|
20230919,174900,72301997,818,818,818,818,0
|
|
20230919,174800,72301997,818,818,818,818,0
|
|
20230919,174700,72301997,818,818,818,818,0
|
|
20230919,174600,72301997,818,818,818,818,0
|
|
20230919,174500,72301997,818,818,818,818,0
|
|
20230919,174400,72301997,818,818,818,818,1523
|
|
20230919,174300,72301997,818,818,818,818,0
|
|
20230919,174200,72301997,818,818,818,818,0
|
|
20230919,174100,72301997,818,818,818,818,0
|
|
20230919,174000,72301997,818,818,818,818,0
|
|
20230919,173900,72301997,818,818,818,818,0
|
|
20230919,173800,72301997,818,818,818,818,0
|
|
20230919,173700,72301997,818,818,818,818,0
|
|
20230919,173600,72301997,818,818,818,818,0
|
|
20230919,173500,72301997,818,818,818,818,0
|
|
20230919,173400,72301997,818,818,818,818,0
|
|
20230919,173300,72301997,818,818,818,818,0
|
|
20230919,173200,72301997,818,818,818,818,0
|
|
20230919,173100,72301997,818,818,818,818,0
|
|
20230919,173000,72301997,818,818,818,818,0
|
|
20230919,172900,72301997,818,818,818,818,0
|
|
20230919,172800,72301997,818,818,818,818,0
|
|
20230919,172700,72301997,818,818,818,818,0
|
|
20230919,172600,72301997,818,818,818,818,0
|
|
20230919,172500,72301997,818,818,818,818,0
|
|
20230919,172400,72301997,818,818,818,818,0
|
|
20230919,172300,72301997,818,818,818,818,0
|
|
20230919,172200,72301997,818,818,818,818,0
|
|
20230919,172100,72301997,818,818,818,818,0
|
|
20230919,172000,72301997,818,818,818,818,0
|
|
20230919,171900,72301997,818,818,818,818,0
|
|
20230919,171800,72301997,818,818,818,818,0
|
|
20230919,171700,72301997,818,818,818,818,0
|
|
20230919,171600,72301997,818,818,818,818,0
|
|
20230919,171500,72301997,818,818,818,818,0
|
|
20230919,171400,72301997,818,818,818,818,1523
|
|
20230919,171300,72301997,818,818,818,818,0
|
|
20230919,171200,72301997,818,818,818,818,0
|
|
20230919,171100,72301997,818,818,818,818,0
|
|
20230919,171000,72301997,818,818,818,818,0
|
|
20230919,170900,72301997,818,818,818,818,0
|
|
20230919,170800,72301997,818,818,818,818,0
|
|
20230919,170700,72301997,818,818,818,818,0
|
|
20230919,170600,72301997,818,818,818,818,0
|
|
20230919,170500,72301997,818,818,818,818,0
|
|
20230919,170400,72301997,818,818,818,818,0
|
|
20230919,170300,72301997,818,818,818,818,0
|
|
20230919,170200,72301997,818,818,818,818,0
|
|
20230919,170100,72301997,818,818,818,818,0
|
|
20230919,170000,72301997,818,818,818,818,0
|
|
20230919,165900,72301997,818,818,818,818,0
|
|
20230919,165800,72301997,818,818,818,818,0
|
|
20230919,165700,72301997,818,818,818,818,0
|
|
20230919,165600,72301997,818,818,818,818,0
|
|
20230919,165500,72301997,818,818,818,818,0
|
|
20230919,165400,72301997,818,818,818,818,0
|
|
20230919,165300,72301997,818,818,818,818,0
|
|
20230919,165200,72301997,818,818,818,818,0
|
|
20230919,165100,72301997,818,818,818,818,0
|
|
20230919,165000,72301997,818,818,818,818,0
|
|
20230919,164900,72301997,818,818,818,818,0
|
|
20230919,164800,72301997,818,818,818,818,0
|
|
20230919,164700,72301997,818,818,818,818,0
|
|
20230919,164600,72301997,818,818,818,818,0
|
|
20230919,164500,72301997,818,818,818,818,0
|
|
20230919,164400,72301997,818,818,818,818,1523
|
|
20230919,164300,72301997,818,818,818,818,0
|
|
20230919,164200,72301997,818,818,818,818,0
|
|
20230919,164100,72301997,818,818,818,818,0
|
|
20230919,164000,72301997,818,818,818,818,0
|
|
20230919,163900,72301997,818,818,818,818,0
|
|
20230919,163800,72301997,818,818,818,818,0
|
|
20230919,163700,72301997,818,818,818,818,0
|
|
20230919,163600,72301997,818,818,818,818,0
|
|
20230919,163500,72301997,818,818,818,818,0
|
|
20230919,163400,72301997,818,818,818,818,0
|
|
20230919,163300,72301997,818,818,818,818,0
|
|
20230919,163200,72301997,818,818,818,818,0
|
|
20230919,163100,72301997,818,818,818,818,0
|
|
20230919,163000,72301997,818,818,818,818,0
|
|
20230919,162900,72301997,818,818,818,818,0
|
|
20230919,162800,72301997,818,818,818,818,0
|
|
20230919,162700,72301997,818,818,818,818,0
|
|
20230919,162600,72301997,818,818,818,818,0
|
|
20230919,162500,72301997,818,818,818,818,0
|
|
20230919,162400,72301997,818,818,818,818,0
|
|
20230919,162300,72301997,818,818,818,818,0
|
|
20230919,162200,72301997,818,818,818,818,0
|
|
20230919,162100,72301997,818,818,818,818,0
|
|
20230919,162000,72301997,818,818,818,818,0
|
|
20230919,161900,72301997,818,818,818,818,0
|
|
20230919,161800,72301997,818,818,818,818,0
|
|
20230919,161700,72301997,818,818,818,818,0
|
|
20230919,161600,72301997,818,818,818,818,0
|
|
20230919,161500,72301997,818,818,818,818,0
|
|
20230919,161400,72301997,818,818,818,818,1523
|
|
20230919,161300,72301997,818,818,818,818,0
|
|
20230919,161200,72301997,818,818,818,818,0
|
|
20230919,161100,72301997,818,818,818,818,0
|
|
20230919,161000,72301997,818,818,818,818,0
|
|
20230919,160900,72301997,818,818,818,818,0
|
|
20230919,160800,72301997,818,818,818,818,0
|
|
20230919,160700,72301997,818,818,818,818,0
|
|
20230919,160600,72301997,818,818,818,818,0
|
|
20230919,160500,72301997,818,818,818,818,0
|
|
20230919,160400,72301997,818,818,818,818,0
|
|
20230919,160300,72301997,818,818,818,818,0
|
|
20230919,160200,72301997,818,818,818,818,0
|
|
20230919,160100,72301997,818,818,818,818,0
|
|
20230919,160000,72301997,818,818,818,818,0
|
|
20230919,155900,72301997,818,818,818,818,0
|
|
20230919,155800,72301997,818,818,818,818,0
|
|
20230919,155700,72301997,818,818,818,818,0
|
|
20230919,155600,72301997,818,818,818,818,0
|
|
20230919,155500,72301997,818,818,818,818,0
|
|
20230919,155400,72301997,818,818,818,818,0
|
|
20230919,155300,72301997,818,818,818,818,0
|
|
20230919,155200,72301997,818,818,818,818,0
|
|
20230919,155100,72301997,818,818,818,818,0
|
|
20230919,155000,72301997,818,818,818,818,0
|
|
20230919,154900,72301997,818,818,818,818,0
|
|
20230919,154800,72301997,818,818,818,818,0
|
|
20230919,154700,72301997,818,818,818,818,0
|
|
20230919,154600,72301997,818,818,818,818,0
|
|
20230919,154500,72301997,818,818,818,818,0
|
|
20230919,154400,72301997,818,818,818,818,1523
|
|
20230919,154300,72301997,818,818,818,818,0
|
|
20230919,154200,72301997,818,818,818,818,0
|
|
20230919,154100,72301997,818,818,818,818,0
|
|
20230919,154000,72301997,818,818,818,818,0
|
|
20230919,153900,72301997,818,818,818,818,0
|
|
20230919,153800,72301997,818,818,818,818,0
|
|
20230919,153700,72301997,818,818,818,818,0
|
|
20230919,153600,72301997,818,818,818,818,0
|
|
20230919,153500,72301997,818,818,818,818,0
|
|
20230919,153400,72301997,818,818,818,818,0
|
|
20230919,153300,72301997,818,818,818,818,0
|
|
20230919,153200,72301997,818,818,818,818,0
|
|
20230919,153100,72301997,818,818,818,818,0
|
|
20230919,153000,72301997,818,818,818,818,1523
|
|
20230919,152900,71056183,817,817,817,817,0
|
|
20230919,152800,71056183,817,817,817,817,0
|
|
20230919,152700,71056183,817,817,817,817,0
|
|
20230919,152600,71056183,817,817,817,817,0
|
|
20230919,152500,71056183,817,817,817,817,0
|
|
20230919,152400,71056183,817,817,817,817,0
|
|
20230919,152300,71056183,817,817,817,817,0
|
|
20230919,152200,71056183,817,817,817,817,0
|
|
20230919,152100,71056183,817,817,817,817,0
|
|
20230919,152000,71056183,817,817,817,817,0
|
|
20230919,151900,71056183,817,811,817,807,2228
|
|
20230919,151800,69251964,818,818,818,818,0
|
|
20230919,151700,69251964,818,818,818,818,0
|
|
20230919,151600,69251964,818,818,818,818,0
|
|
20230919,151500,69251964,818,818,818,818,0
|
|
20230919,151400,69251964,818,818,818,818,0
|
|
20230919,151300,69251964,818,818,818,818,0
|
|
20230919,151200,69251964,818,818,818,818,0
|
|
20230919,151100,69251964,818,818,818,818,10
|
|
20230919,151000,69243784,819,819,819,819,0
|
|
20230919,150900,69243784,819,819,819,819,0
|
|
20230919,150800,69243784,819,819,819,819,0
|
|
20230919,150700,69243784,819,819,819,819,0
|
|
20230919,150600,69243784,819,819,819,819,0
|
|
20230919,150500,69243784,819,817,819,817,500
|
|
20230919,150400,68835186,819,819,819,819,0
|
|
20230919,150300,68835186,819,819,819,819,0
|
|
20230919,150200,68835186,819,819,819,819,0
|
|
20230919,150100,68835186,819,819,819,819,1
|
|
20230919,150000,68834367,810,810,810,810,10
|
|
20230919,145900,68826267,819,819,819,819,0
|
|
20230919,145800,68826267,819,819,819,819,0
|
|
20230919,145700,68826267,819,819,819,819,0
|
|
20230919,145600,68826267,819,819,819,819,0
|
|
20230919,145500,68826267,819,819,819,819,0
|
|
20230919,145400,68826267,819,810,819,809,750
|
|
20230919,145300,68216663,809,809,809,809,110
|
|
20230919,145200,68127673,816,816,816,816,0
|
|
20230919,145100,68127673,816,816,816,816,0
|
|
20230919,145000,68127673,816,816,816,816,0
|
|
20230919,144900,68127673,816,816,816,816,0
|
|
20230919,144800,68127673,816,816,816,816,0
|
|
20230919,144700,68127673,816,816,816,816,1
|
|
20230919,144600,68126857,819,818,819,818,1190
|
|
20230919,144500,67152262,819,819,819,819,0
|
|
20230919,144400,67152262,819,819,819,819,0
|
|
20230919,144300,67152262,819,819,819,819,0
|
|
20230919,144200,67152262,819,819,819,819,0
|
|
20230919,144100,67152262,819,819,819,819,0
|
|
20230919,144000,67152262,819,818,819,818,5001
|
|
20230919,143900,63058479,818,818,818,818,2
|
|
20230919,143800,63056843,818,818,818,818,0
|
|
20230919,143700,63056843,818,817,818,817,800
|
|
20230919,143600,62403033,817,817,817,817,0
|
|
20230919,143500,62403033,817,814,817,814,300
|
|
20230919,143400,62158533,815,815,815,815,0
|
|
20230919,143300,62158533,815,815,815,815,4
|
|
20230919,143200,62155273,815,815,815,815,0
|
|
20230919,143100,62155273,815,814,815,814,500
|
|
20230919,143000,61747846,815,815,815,815,1
|
|
20230919,142900,61747031,817,817,817,817,0
|
|
20230919,142800,61747031,817,814,817,814,2000
|
|
20230919,142700,60116291,815,815,815,815,0
|
|
20230919,142600,60116291,815,815,815,815,0
|
|
20230919,142500,60116291,815,815,815,815,1
|
|
20230919,142400,60115476,815,813,815,813,1000
|
|
20230919,142300,59301386,812,808,812,808,500
|
|
20230919,142200,58896335,808,808,808,808,0
|
|
20230919,142100,58896335,808,808,808,808,0
|
|
20230919,142000,58896335,808,808,808,808,0
|
|
20230919,141900,58896335,808,808,808,808,1
|
|
20230919,141800,58895527,804,804,804,804,1400
|
|
20230919,141700,57769927,804,804,804,804,0
|
|
20230919,141600,57769927,804,804,804,804,0
|
|
20230919,141500,57769927,804,804,804,804,0
|
|
20230919,141400,57769927,804,804,804,804,6
|
|
20230919,141300,57765103,804,804,804,804,0
|
|
20230919,141200,57765103,804,804,804,804,0
|
|
20230919,141100,57765103,804,804,804,804,1150
|
|
20230919,141000,56840503,806,806,806,806,0
|
|
20230919,140900,56840503,806,806,806,806,0
|
|
20230919,140800,56840503,806,806,806,806,0
|
|
20230919,140700,56840503,806,806,806,806,1
|
|
20230919,140600,56839697,809,809,809,809,18
|
|
20230919,140500,56825135,810,810,810,810,12
|
|
20230919,140400,56815415,810,809,810,809,11
|
|
20230919,140300,56806514,809,809,809,809,1
|
|
20230919,140200,56805705,809,808,809,808,350
|
|
20230919,140100,56522655,808,808,808,808,200
|
|
20230919,140000,56361055,807,807,807,807,0
|
|
20230919,135900,56361055,807,807,807,807,500
|
|
20230919,135800,55957555,809,809,809,809,0
|
|
20230919,135700,55957555,809,805,809,805,1000
|
|
20230919,135600,55149940,808,808,808,808,0
|
|
20230919,135500,55149940,808,808,808,808,0
|
|
20230919,135400,55149940,808,808,808,808,0
|
|
20230919,135300,55149940,808,808,808,808,0
|
|
20230919,135200,55149940,808,808,808,808,0
|
|
20230919,135100,55149940,808,808,808,808,0
|
|
20230919,135000,55149940,808,808,808,808,0
|
|
20230919,134900,55149940,808,808,808,808,0
|
|
20230919,134800,55149940,808,808,808,808,0
|
|
20230919,134700,55149940,808,808,808,808,0
|
|
20230919,134600,55149940,808,808,808,808,0
|
|
20230919,134500,55149940,808,808,808,808,0
|
|
20230919,134400,55149940,808,802,808,802,1156
|
|
20230919,134300,54222822,802,804,804,795,28251
|
|
20230919,134200,31639278,805,809,809,805,3500
|
|
20230919,134100,28820455,813,813,813,813,0
|
|
20230919,134000,28820455,813,813,813,813,0
|
|
20230919,133900,28820455,813,813,813,813,0
|
|
20230919,133800,28820455,813,812,813,812,5
|
|
20230919,133700,28816394,813,812,813,811,9
|
|
20230919,133600,28809082,813,813,813,812,104
|
|
20230919,133500,28724533,813,813,813,813,0
|
|
20230919,133400,28724533,813,813,813,813,1
|
|
20230919,133300,28723720,813,813,813,813,0
|
|
20230919,133200,28723720,813,813,813,813,0
|
|
20230919,133100,28723720,813,813,813,813,0
|
|
20230919,133000,28723720,813,813,813,813,0
|
|
20230919,132900,28723720,813,813,813,813,1
|
|
20230919,132800,28722907,813,813,813,813,0
|
|
20230919,132700,28722907,813,813,813,813,0
|
|
20230919,132600,28722907,813,813,813,813,0
|
|
20230919,132500,28722907,813,813,813,813,0
|
|
20230919,132400,28722907,813,813,813,813,5
|
|
20230919,132300,28718842,813,813,813,813,0
|
|
20230919,132200,28718842,813,813,813,813,0
|
|
20230919,132100,28718842,813,813,813,813,0
|
|
20230919,132000,28718842,813,813,813,813,0
|
|
20230919,131900,28718842,813,813,813,813,1
|
|
20230919,131800,28718029,810,810,810,810,0
|
|
20230919,131700,28718029,810,810,810,810,0
|
|
20230919,131600,28718029,810,810,810,810,0
|
|
20230919,131500,28718029,810,810,810,810,0
|
|
20230919,131400,28718029,810,810,810,810,2
|
|
20230919,131300,28716409,807,807,807,807,0
|
|
20230919,131200,28716409,807,807,807,807,0
|
|
20230919,131100,28716409,807,808,808,807,3500
|
|
20230919,131000,25891908,811,807,811,807,2
|
|
20230919,130900,25890290,807,807,807,807,0
|
|
20230919,130800,25890290,807,807,807,807,0
|
|
20230919,130700,25890290,807,807,807,807,0
|
|
20230919,130600,25890290,807,807,807,807,0
|
|
20230919,130500,25890290,807,807,807,807,0
|
|
20230919,130400,25890290,807,807,807,807,0
|
|
20230919,130300,25890290,807,807,807,807,0
|
|
20230919,130200,25890290,807,807,807,807,0
|
|
20230919,130100,25890290,807,807,807,807,0
|
|
20230919,130000,25890290,807,807,807,807,0
|
|
20230919,125900,25890290,807,807,807,807,0
|
|
20230919,125800,25890290,807,807,807,807,500
|
|
20230919,125700,25486790,807,807,807,807,0
|
|
20230919,125600,25486790,807,807,807,807,0
|
|
20230919,125500,25486790,807,807,807,807,0
|
|
20230919,125400,25486790,807,807,807,807,0
|
|
20230919,125300,25486790,807,807,807,807,100
|
|
20230919,125200,25406090,809,809,809,809,0
|
|
20230919,125100,25406090,809,809,809,809,0
|
|
20230919,125000,25406090,809,809,809,809,0
|
|
20230919,124900,25406090,809,809,809,809,0
|
|
20230919,124800,25406090,809,809,809,809,0
|
|
20230919,124700,25406090,809,809,809,809,0
|
|
20230919,124600,25406090,809,809,809,809,0
|
|
20230919,124500,25406090,809,809,809,809,0
|
|
20230919,124400,25406090,809,809,809,809,0
|
|
20230919,124300,25406090,809,809,809,809,0
|
|
20230919,124200,25406090,809,809,809,809,0
|
|
20230919,124100,25406090,809,809,809,809,0
|
|
20230919,124000,25406090,809,809,809,809,0
|
|
20230919,123900,25406090,809,809,809,809,0
|
|
20230919,123800,25406090,809,809,809,809,0
|
|
20230919,123700,25406090,809,809,809,809,0
|
|
20230919,123600,25406090,809,809,809,809,0
|
|
20230919,123500,25406090,809,809,809,809,595
|
|
20230919,123400,24924735,806,806,806,806,0
|
|
20230919,123300,24924735,806,806,806,806,0
|
|
20230919,123200,24924735,806,806,806,806,0
|
|
20230919,123100,24924735,806,806,806,806,0
|
|
20230919,123000,24924735,806,806,806,806,0
|
|
20230919,122900,24924735,806,806,806,806,0
|
|
20230919,122800,24924735,806,806,806,806,0
|
|
20230919,122700,24924735,806,806,806,806,0
|
|
20230919,122600,24924735,806,807,807,806,932
|
|
20230919,122500,24173070,809,809,809,809,0
|
|
20230919,122400,24173070,809,809,809,809,0
|
|
20230919,122300,24173070,809,809,809,809,0
|
|
20230919,122200,24173070,809,809,809,809,0
|
|
20230919,122100,24173070,809,809,809,809,190
|
|
20230919,122000,24019360,809,809,809,809,0
|
|
20230919,121900,24019360,809,809,809,809,0
|
|
20230919,121800,24019360,809,809,809,809,2
|
|
20230919,121700,24017742,807,807,807,807,0
|
|
20230919,121600,24017742,807,807,807,807,0
|
|
20230919,121500,24017742,807,807,807,807,0
|
|
20230919,121400,24017742,807,807,807,807,0
|
|
20230919,121300,24017742,807,807,807,807,0
|
|
20230919,121200,24017742,807,807,807,807,0
|
|
20230919,121100,24017742,807,807,807,807,0
|
|
20230919,121000,24017742,807,807,807,807,0
|
|
20230919,120900,24017742,807,807,807,807,0
|
|
20230919,120800,24017742,807,807,807,807,0
|
|
20230919,120700,24017742,807,807,807,807,0
|
|
20230919,120600,24017742,807,807,807,807,0
|
|
20230919,120500,24017742,807,807,807,807,0
|
|
20230919,120400,24017742,807,807,807,807,0
|
|
20230919,120300,24017742,807,807,807,807,0
|
|
20230919,120200,24017742,807,807,807,807,0
|
|
20230919,120100,24017742,807,807,807,807,0
|
|
20230919,120000,24017742,807,807,807,807,0
|
|
20230919,115900,24017742,807,807,807,807,0
|
|
20230919,115800,24017742,807,807,807,807,0
|
|
20230919,115700,24017742,807,807,807,807,0
|
|
20230919,115600,24017742,807,807,807,807,0
|
|
20230919,115500,24017742,807,807,807,807,0
|
|
20230919,115400,24017742,807,807,807,807,0
|
|
20230919,115300,24017742,807,807,807,807,338
|
|
20230919,115200,23744976,808,808,808,808,0
|
|
20230919,115100,23744976,808,808,808,808,0
|
|
20230919,115000,23744976,808,808,808,808,0
|
|
20230919,114900,23744976,808,808,808,808,0
|
|
20230919,114800,23744976,808,808,808,808,260
|
|
20230919,114700,23534896,809,809,809,809,50
|
|
20230919,114600,23494446,809,809,809,809,0
|
|
20230919,114500,23494446,809,809,809,809,144
|
|
20230919,114400,23377950,809,809,809,809,0
|
|
20230919,114300,23377950,809,809,809,809,0
|
|
20230919,114200,23377950,809,809,809,809,0
|
|
20230919,114100,23377950,809,809,809,809,0
|
|
20230919,114000,23377950,809,809,809,809,5
|
|
20230919,113900,23373905,809,809,809,809,6
|
|
20230919,113800,23369051,809,809,809,809,150
|
|
20230919,113700,23247701,809,810,810,809,23
|
|
20230919,113600,23229074,810,810,810,810,80
|
|
20230919,113500,23164274,810,810,810,810,0
|
|
20230919,113400,23164274,810,811,811,810,2134
|
|
20230919,113300,21435704,812,812,812,812,0
|
|
20230919,113200,21435704,812,812,812,812,0
|
|
20230919,113100,21435704,812,812,812,812,0
|
|
20230919,113000,21435704,812,812,812,812,0
|
|
20230919,112900,21435704,812,812,812,812,25
|
|
20230919,112800,21415404,815,815,815,815,0
|
|
20230919,112700,21415404,815,815,815,815,0
|
|
20230919,112600,21415404,815,815,815,815,0
|
|
20230919,112500,21415404,815,815,815,815,0
|
|
20230919,112400,21415404,815,815,815,815,0
|
|
20230919,112300,21415404,815,814,815,814,738
|
|
20230919,112200,20813967,813,813,813,813,1
|
|
20230919,112100,20813154,814,814,814,814,0
|
|
20230919,112000,20813154,814,814,814,814,0
|
|
20230919,111900,20813154,814,814,814,814,0
|
|
20230919,111800,20813154,814,814,814,814,0
|
|
20230919,111700,20813154,814,814,814,814,0
|
|
20230919,111600,20813154,814,814,814,814,50
|
|
20230919,111500,20772454,811,811,811,811,0
|
|
20230919,111400,20772454,811,811,811,811,0
|
|
20230919,111300,20772454,811,811,811,811,0
|
|
20230919,111200,20772454,811,811,811,811,0
|
|
20230919,111100,20772454,811,811,811,811,0
|
|
20230919,111000,20772454,811,811,811,811,22
|
|
20230919,110900,20754612,811,811,811,811,0
|
|
20230919,110800,20754612,811,811,811,811,0
|
|
20230919,110700,20754612,811,811,811,811,128
|
|
20230919,110600,20650804,811,811,811,811,0
|
|
20230919,110500,20650804,811,811,811,811,0
|
|
20230919,110400,20650804,811,811,811,811,72
|
|
20230919,110300,20592412,814,814,814,814,0
|
|
20230919,110200,20592412,814,814,814,814,0
|
|
20230919,110100,20592412,814,814,814,814,0
|
|
20230919,110000,20592412,814,814,814,814,0
|
|
20230919,105900,20592412,814,814,814,814,0
|
|
20230919,105800,20592412,814,814,814,814,0
|
|
20230919,105700,20592412,814,814,814,814,0
|
|
20230919,105600,20592412,814,814,814,814,0
|
|
20230919,105500,20592412,814,814,814,814,0
|
|
20230919,105400,20592412,814,814,814,814,4
|
|
20230919,105300,20589156,814,814,814,814,0
|
|
20230919,105200,20589156,814,814,814,814,0
|
|
20230919,105100,20589156,814,814,814,814,0
|
|
20230919,105000,20589156,814,814,814,814,0
|
|
20230919,104900,20589156,814,814,814,814,0
|
|
20230919,104800,20589156,814,814,814,814,0
|
|
20230919,104700,20589156,814,814,814,814,0
|
|
20230919,104600,20589156,814,814,814,814,0
|
|
20230919,104500,20589156,814,814,814,814,6
|
|
20230919,104400,20584272,814,814,814,814,1
|
|
20230919,104300,20583458,814,814,814,814,0
|
|
20230919,104200,20583458,814,814,814,814,0
|
|
20230919,104100,20583458,814,814,814,814,0
|
|
20230919,104000,20583458,814,813,814,813,4
|
|
20230919,103900,20580204,814,814,814,814,0
|
|
20230919,103800,20580204,814,814,814,814,0
|
|
20230919,103700,20580204,814,814,814,814,0
|
|
20230919,103600,20580204,814,814,814,814,0
|
|
20230919,103500,20580204,814,814,814,814,0
|
|
20230919,103400,20580204,814,814,814,814,0
|
|
20230919,103300,20580204,814,814,814,814,0
|
|
20230919,103200,20580204,814,814,814,814,0
|
|
20230919,103100,20580204,814,814,814,814,0
|
|
20230919,103000,20580204,814,814,814,814,0
|
|
20230919,102900,20580204,814,814,814,814,0
|
|
20230919,102800,20580204,814,813,814,813,6
|
|
20230919,102700,20575321,813,813,813,813,0
|
|
20230919,102600,20575321,813,813,813,813,0
|
|
20230919,102500,20575321,813,813,813,813,149
|
|
20230919,102400,20454184,813,813,813,813,0
|
|
20230919,102300,20454184,813,813,813,813,82
|
|
20230919,102200,20387518,811,811,811,811,0
|
|
20230919,102100,20387518,811,811,811,811,0
|
|
20230919,102000,20387518,811,811,811,811,0
|
|
20230919,101900,20387518,811,811,811,811,0
|
|
20230919,101800,20387518,811,814,815,811,157
|
|
20230919,101700,20260152,815,811,815,811,51
|
|
20230919,101600,20218591,815,815,815,815,1
|
|
20230919,101500,20217776,817,817,817,817,0
|
|
20230919,101400,20217776,817,817,817,817,0
|
|
20230919,101300,20217776,817,817,817,817,0
|
|
20230919,101200,20217776,817,817,817,817,0
|
|
20230919,101100,20217776,817,817,817,817,0
|
|
20230919,101000,20217776,817,817,817,817,0
|
|
20230919,100900,20217776,817,817,817,817,0
|
|
20230919,100800,20217776,817,816,817,816,500
|
|
20230919,100700,19809277,817,817,817,817,0
|
|
20230919,100600,19809277,817,817,817,817,0
|
|
20230919,100500,19809277,817,817,817,817,0
|
|
20230919,100400,19809277,817,817,817,817,0
|
|
20230919,100300,19809277,817,817,817,817,21
|
|
20230919,100200,19792120,817,817,817,817,0
|
|
20230919,100100,19792120,817,817,817,817,0
|
|
20230919,100000,19792120,817,817,817,817,0
|
|
20230919,095900,19792120,817,816,817,816,2
|
|
20230919,095800,19790487,816,816,816,816,0
|
|
20230919,095700,19790487,816,817,817,816,15
|
|
20230919,095600,19778233,817,817,817,817,5
|
|
20230919,095500,19774148,817,817,817,817,0
|
|
20230919,095400,19774148,817,817,817,817,0
|
|
20230919,095300,19774148,817,817,817,817,0
|
|
20230919,095200,19774148,817,817,817,817,0
|
|
20230919,095100,19774148,817,817,817,817,4
|
|
20230919,095000,19770880,818,818,818,818,0
|
|
20230919,094900,19770880,818,818,818,818,0
|
|
20230919,094800,19770880,818,818,818,818,0
|
|
20230919,094700,19770880,818,818,818,818,0
|
|
20230919,094600,19770880,818,818,818,818,0
|
|
20230919,094500,19770880,818,818,818,818,0
|
|
20230919,094400,19770880,818,818,818,818,12
|
|
20230919,094300,19761064,818,818,818,818,2
|
|
20230919,094200,19759428,818,818,818,818,1
|
|
20230919,094100,19758610,822,822,822,822,0
|
|
20230919,094000,19758610,822,822,822,822,0
|
|
20230919,093900,19758610,822,822,822,822,4
|
|
20230919,093800,19755322,823,823,823,823,0
|
|
20230919,093700,19755322,823,820,823,820,370
|
|
20230919,093600,19450994,824,819,824,819,504
|
|
20230919,093500,19036466,819,810,819,810,275
|
|
20230919,093400,18813707,820,820,820,820,0
|
|
20230919,093300,18813707,820,824,824,810,102
|
|
20230919,093200,18730943,819,824,825,819,138
|
|
20230919,093100,18617388,818,815,818,815,2494
|
|
20230919,093000,16577779,810,810,810,810,0
|
|
20230919,092900,16577779,810,811,811,810,156
|
|
20230919,092800,16451377,818,817,818,817,1000
|
|
20230919,092700,15633471,810,825,826,810,9619
|
|
20230919,092600,7743222,825,825,825,825,21
|
|
20230919,092500,7725897,829,829,829,829,0
|
|
20230919,092400,7725897,829,829,829,829,0
|
|
20230919,092300,7725897,829,813,830,813,1095
|
|
20230919,092200,6835629,813,813,813,813,28
|
|
20230919,092100,6812865,813,813,813,813,0
|
|
20230919,092000,6812865,813,813,813,813,50
|
|
20230919,091900,6772215,813,813,813,813,73
|
|
20230919,091800,6712866,813,811,813,811,500
|
|
20230919,091700,6307296,811,811,811,811,489
|
|
20230919,091600,5910717,811,811,811,811,0
|
|
20230919,091500,5910717,811,811,811,811,0
|
|
20230919,091400,5910717,811,812,814,810,1931
|
|
20230919,091300,4345883,814,810,814,810,1100
|
|
20230919,091200,3450611,810,814,814,810,173
|
|
20230919,091100,3310416,810,810,813,810,1229
|
|
20230919,091000,2314850,816,816,816,816,0
|
|
20230919,090900,2314850,816,814,816,814,100
|
|
20230919,090800,2233344,814,814,814,814,0
|
|
20230919,090700,2233344,814,814,814,814,0
|
|
20230919,090600,2233344,814,814,814,814,0
|
|
20230919,090500,2233344,814,814,830,796,2371
|
|
20230919,090400,311321,815,815,815,815,0
|
|
20230919,090300,311321,815,815,815,815,0
|
|
20230919,090200,311321,815,814,815,814,71
|
|
20230919,090100,253464,814,814,814,814,1
|
|
20230919,090000,252650,815,815,815,815,310
|