598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185500,127519733,844,844,844,844,4335
|
|
20230908,185400,127519733,844,844,844,844,0
|
|
20230908,185300,127519733,844,844,844,844,0
|
|
20230908,185200,127519733,844,844,844,844,0
|
|
20230908,185100,127519733,844,844,844,844,0
|
|
20230908,185000,127519733,844,844,844,844,0
|
|
20230908,184900,127519733,844,844,844,844,0
|
|
20230908,184800,127519733,844,844,844,844,0
|
|
20230908,184700,127519733,844,844,844,844,0
|
|
20230908,184600,127519733,844,844,844,844,0
|
|
20230908,184500,127519733,844,844,844,844,0
|
|
20230908,184400,127519733,844,844,844,844,0
|
|
20230908,184300,127519733,844,844,844,844,0
|
|
20230908,184200,127519733,844,844,844,844,0
|
|
20230908,184100,127519733,844,844,844,844,0
|
|
20230908,184000,127519733,844,844,844,844,0
|
|
20230908,183900,127519733,844,844,844,844,0
|
|
20230908,183800,127519733,844,844,844,844,0
|
|
20230908,183700,127519733,844,844,844,844,0
|
|
20230908,183600,127519733,844,844,844,844,0
|
|
20230908,183500,127519733,844,844,844,844,0
|
|
20230908,183400,127519733,844,844,844,844,0
|
|
20230908,183300,127519733,844,844,844,844,0
|
|
20230908,183200,127519733,844,844,844,844,0
|
|
20230908,183100,127519733,844,844,844,844,0
|
|
20230908,183000,127519733,844,844,844,844,0
|
|
20230908,182900,127519733,844,844,844,844,0
|
|
20230908,182800,127519733,844,844,844,844,0
|
|
20230908,182700,127519733,844,844,844,844,0
|
|
20230908,182600,127519733,844,844,844,844,0
|
|
20230908,182500,127519733,844,844,844,844,4335
|
|
20230908,182400,127519733,844,844,844,844,0
|
|
20230908,182300,127519733,844,844,844,844,0
|
|
20230908,182200,127519733,844,844,844,844,0
|
|
20230908,182100,127519733,844,844,844,844,0
|
|
20230908,182000,127519733,844,844,844,844,0
|
|
20230908,181900,127519733,844,844,844,844,0
|
|
20230908,181800,127519733,844,844,844,844,0
|
|
20230908,181700,127519733,844,844,844,844,0
|
|
20230908,181600,127519733,844,844,844,844,0
|
|
20230908,181500,127519733,844,844,844,844,0
|
|
20230908,181400,127519733,844,844,844,844,0
|
|
20230908,181300,127519733,844,844,844,844,0
|
|
20230908,181200,127519733,844,844,844,844,0
|
|
20230908,181100,127519733,844,844,844,844,0
|
|
20230908,181000,127519733,844,844,844,844,0
|
|
20230908,180900,127519733,844,844,844,844,0
|
|
20230908,180800,127519733,844,844,844,844,0
|
|
20230908,180700,127519733,844,844,844,844,0
|
|
20230908,180600,127519733,844,844,844,844,0
|
|
20230908,180500,127519733,844,844,844,844,0
|
|
20230908,180400,127519733,844,844,844,844,0
|
|
20230908,180300,127519733,844,844,844,844,0
|
|
20230908,180200,127519733,844,844,844,844,0
|
|
20230908,180100,127519733,844,844,844,844,0
|
|
20230908,180000,127519733,844,844,844,844,0
|
|
20230908,175900,127519733,844,844,844,844,0
|
|
20230908,175800,127519733,844,844,844,844,0
|
|
20230908,175700,127519733,844,844,844,844,0
|
|
20230908,175600,127519733,844,844,844,844,0
|
|
20230908,175500,127519733,844,844,844,844,4335
|
|
20230908,175400,127519733,844,844,844,844,0
|
|
20230908,175300,127519733,844,844,844,844,0
|
|
20230908,175200,127519733,844,844,844,844,0
|
|
20230908,175100,127519733,844,844,844,844,0
|
|
20230908,175000,127519733,844,844,844,844,0
|
|
20230908,174900,127519733,844,844,844,844,0
|
|
20230908,174800,127519733,844,844,844,844,0
|
|
20230908,174700,127519733,844,844,844,844,0
|
|
20230908,174600,127519733,844,844,844,844,0
|
|
20230908,174500,127519733,844,844,844,844,0
|
|
20230908,174400,127519733,844,844,844,844,0
|
|
20230908,174300,127519733,844,844,844,844,0
|
|
20230908,174200,127519733,844,844,844,844,0
|
|
20230908,174100,127519733,844,844,844,844,0
|
|
20230908,174000,127519733,844,844,844,844,0
|
|
20230908,173900,127519733,844,844,844,844,0
|
|
20230908,173800,127519733,844,844,844,844,0
|
|
20230908,173700,127519733,844,844,844,844,0
|
|
20230908,173600,127519733,844,844,844,844,0
|
|
20230908,173500,127519733,844,844,844,844,0
|
|
20230908,173400,127519733,844,844,844,844,0
|
|
20230908,173300,127519733,844,844,844,844,0
|
|
20230908,173200,127519733,844,844,844,844,0
|
|
20230908,173100,127519733,844,844,844,844,0
|
|
20230908,173000,127519733,844,844,844,844,0
|
|
20230908,172900,127519733,844,844,844,844,0
|
|
20230908,172800,127519733,844,844,844,844,0
|
|
20230908,172700,127519733,844,844,844,844,0
|
|
20230908,172600,127519733,844,844,844,844,0
|
|
20230908,172500,127519733,844,844,844,844,4335
|
|
20230908,172400,127519733,844,844,844,844,0
|
|
20230908,172300,127519733,844,844,844,844,0
|
|
20230908,172200,127519733,844,844,844,844,0
|
|
20230908,172100,127519733,844,844,844,844,0
|
|
20230908,172000,127519733,844,844,844,844,0
|
|
20230908,171900,127519733,844,844,844,844,0
|
|
20230908,171800,127519733,844,844,844,844,0
|
|
20230908,171700,127519733,844,844,844,844,0
|
|
20230908,171600,127519733,844,844,844,844,0
|
|
20230908,171500,127519733,844,844,844,844,0
|
|
20230908,171400,127519733,844,844,844,844,0
|
|
20230908,171300,127519733,844,844,844,844,0
|
|
20230908,171200,127519733,844,844,844,844,0
|
|
20230908,171100,127519733,844,844,844,844,0
|
|
20230908,171000,127519733,844,844,844,844,0
|
|
20230908,170900,127519733,844,844,844,844,0
|
|
20230908,170800,127519733,844,844,844,844,0
|
|
20230908,170700,127519733,844,844,844,844,0
|
|
20230908,170600,127519733,844,844,844,844,0
|
|
20230908,170500,127519733,844,844,844,844,0
|
|
20230908,170400,127519733,844,844,844,844,0
|
|
20230908,170300,127519733,844,844,844,844,0
|
|
20230908,170200,127519733,844,844,844,844,0
|
|
20230908,170100,127519733,844,844,844,844,0
|
|
20230908,170000,127519733,844,844,844,844,0
|
|
20230908,165900,127519733,844,844,844,844,0
|
|
20230908,165800,127519733,844,844,844,844,0
|
|
20230908,165700,127519733,844,844,844,844,0
|
|
20230908,165600,127519733,844,844,844,844,0
|
|
20230908,165500,127519733,844,844,844,844,4335
|
|
20230908,165400,127519733,844,844,844,844,0
|
|
20230908,165300,127519733,844,844,844,844,0
|
|
20230908,165200,127519733,844,844,844,844,0
|
|
20230908,165100,127519733,844,844,844,844,0
|
|
20230908,165000,127519733,844,844,844,844,0
|
|
20230908,164900,127519733,844,844,844,844,0
|
|
20230908,164800,127519733,844,844,844,844,0
|
|
20230908,164700,127519733,844,844,844,844,0
|
|
20230908,164600,127519733,844,844,844,844,0
|
|
20230908,164500,127519733,844,844,844,844,0
|
|
20230908,164400,127519733,844,844,844,844,0
|
|
20230908,164300,127519733,844,844,844,844,0
|
|
20230908,164200,127519733,844,844,844,844,0
|
|
20230908,164100,127519733,844,844,844,844,0
|
|
20230908,164000,127519733,844,844,844,844,0
|
|
20230908,163900,127519733,844,844,844,844,0
|
|
20230908,163800,127519733,844,844,844,844,0
|
|
20230908,163700,127519733,844,844,844,844,0
|
|
20230908,163600,127519733,844,844,844,844,0
|
|
20230908,163500,127519733,844,844,844,844,0
|
|
20230908,163400,127519733,844,844,844,844,0
|
|
20230908,163300,127519733,844,844,844,844,0
|
|
20230908,163200,127519733,844,844,844,844,0
|
|
20230908,163100,127519733,844,844,844,844,0
|
|
20230908,163000,127519733,844,844,844,844,0
|
|
20230908,162900,127519733,844,844,844,844,0
|
|
20230908,162800,127519733,844,844,844,844,0
|
|
20230908,162700,127519733,844,844,844,844,0
|
|
20230908,162600,127519733,844,844,844,844,0
|
|
20230908,162500,127519733,844,844,844,844,4335
|
|
20230908,162400,127519733,844,844,844,844,0
|
|
20230908,162300,127519733,844,844,844,844,0
|
|
20230908,162200,127519733,844,844,844,844,0
|
|
20230908,162100,127519733,844,844,844,844,0
|
|
20230908,162000,127519733,844,844,844,844,0
|
|
20230908,161900,127519733,844,844,844,844,0
|
|
20230908,161800,127519733,844,844,844,844,0
|
|
20230908,161700,127519733,844,844,844,844,0
|
|
20230908,161600,127519733,844,844,844,844,0
|
|
20230908,161500,127519733,844,844,844,844,0
|
|
20230908,161400,127519733,844,844,844,844,0
|
|
20230908,161300,127519733,844,844,844,844,0
|
|
20230908,161200,127519733,844,844,844,844,0
|
|
20230908,161100,127519733,844,844,844,844,0
|
|
20230908,161000,127519733,844,844,844,844,0
|
|
20230908,160900,127519733,844,844,844,844,0
|
|
20230908,160800,127519733,844,844,844,844,0
|
|
20230908,160700,127519733,844,844,844,844,0
|
|
20230908,160600,127519733,844,844,844,844,0
|
|
20230908,160500,127519733,844,844,844,844,0
|
|
20230908,160400,127519733,844,844,844,844,0
|
|
20230908,160300,127519733,844,844,844,844,0
|
|
20230908,160200,127519733,844,844,844,844,0
|
|
20230908,160100,127519733,844,844,844,844,0
|
|
20230908,160000,127519733,844,844,844,844,0
|
|
20230908,155900,127519733,844,844,844,844,0
|
|
20230908,155800,127519733,844,844,844,844,0
|
|
20230908,155700,127519733,844,844,844,844,0
|
|
20230908,155600,127519733,844,844,844,844,0
|
|
20230908,155500,127519733,844,844,844,844,4335
|
|
20230908,155400,127519733,844,844,844,844,0
|
|
20230908,155300,127519733,844,844,844,844,0
|
|
20230908,155200,127519733,844,844,844,844,0
|
|
20230908,155100,127519733,844,844,844,844,0
|
|
20230908,155000,127519733,844,844,844,844,0
|
|
20230908,154900,127519733,844,844,844,844,0
|
|
20230908,154800,127519733,844,844,844,844,0
|
|
20230908,154700,127519733,844,844,844,844,0
|
|
20230908,154600,127519733,844,844,844,844,0
|
|
20230908,154500,127519733,844,844,844,844,0
|
|
20230908,154400,127519733,844,844,844,844,0
|
|
20230908,154300,127519733,844,844,844,844,0
|
|
20230908,154200,127519733,844,844,844,844,0
|
|
20230908,154100,127519733,844,844,844,844,0
|
|
20230908,154000,127519733,844,844,844,844,0
|
|
20230908,153900,127519733,844,844,844,844,0
|
|
20230908,153800,127519733,844,844,844,844,0
|
|
20230908,153700,127519733,844,844,844,844,0
|
|
20230908,153600,127519733,844,844,844,844,0
|
|
20230908,153500,127519733,844,844,844,844,0
|
|
20230908,153400,127519733,844,844,844,844,0
|
|
20230908,153300,127519733,844,844,844,844,0
|
|
20230908,153200,127519733,844,844,844,844,0
|
|
20230908,153100,127519733,844,844,844,844,0
|
|
20230908,153000,127519733,844,844,844,844,4335
|
|
20230908,152900,123860993,840,840,840,840,0
|
|
20230908,152800,123860993,840,840,840,840,0
|
|
20230908,152700,123860993,840,840,840,840,0
|
|
20230908,152600,123860993,840,840,840,840,0
|
|
20230908,152500,123860993,840,840,840,840,0
|
|
20230908,152400,123860993,840,840,840,840,0
|
|
20230908,152300,123860993,840,840,840,840,0
|
|
20230908,152200,123860993,840,840,840,840,0
|
|
20230908,152100,123860993,840,840,840,840,0
|
|
20230908,152000,123860993,840,840,840,840,0
|
|
20230908,151900,123860993,840,842,842,840,41
|
|
20230908,151800,123826551,840,840,840,840,5000
|
|
20230908,151700,119626551,842,842,842,842,60
|
|
20230908,151600,119576031,844,844,844,844,1317
|
|
20230908,151500,118464483,844,842,844,842,43
|
|
20230908,151400,118428246,842,841,842,840,652
|
|
20230908,151300,117880234,842,843,844,842,1452
|
|
20230908,151200,116655153,842,843,843,842,51
|
|
20230908,151100,116612170,843,842,843,842,158
|
|
20230908,151000,116479107,843,843,843,843,40
|
|
20230908,150900,116445387,843,842,843,842,166
|
|
20230908,150800,116305576,841,840,842,840,5761
|
|
20230908,150700,111458459,840,840,840,840,40
|
|
20230908,150600,111424859,840,839,840,839,1745
|
|
20230908,150500,109960744,839,839,840,839,855
|
|
20230908,150400,109243358,840,840,840,840,40
|
|
20230908,150300,109209758,840,837,840,837,1590
|
|
20230908,150200,107878141,835,837,837,835,98
|
|
20230908,150100,107796231,835,837,837,835,1574
|
|
20230908,150000,106478795,838,839,839,838,45
|
|
20230908,145900,106441045,840,842,842,840,2742
|
|
20230908,145800,104134987,841,836,841,836,4690
|
|
20230908,145700,100200161,835,829,836,829,2596
|
|
20230908,145600,98045411,829,829,829,829,40
|
|
20230908,145500,98012251,829,828,830,828,1990
|
|
20230908,145400,96361920,829,826,829,826,1390
|
|
20230908,145300,95212076,826,826,826,826,48
|
|
20230908,145200,95172428,826,826,826,826,40
|
|
20230908,145100,95139388,826,825,826,825,40
|
|
20230908,145000,95106349,826,825,826,825,47
|
|
20230908,144900,95067530,825,825,826,825,45
|
|
20230908,144800,95030365,825,825,826,825,44
|
|
20230908,144700,94994025,826,826,826,826,50
|
|
20230908,144600,94952725,826,826,826,826,41
|
|
20230908,144500,94918859,826,825,826,825,40
|
|
20230908,144400,94885856,817,827,827,817,1050
|
|
20230908,144300,94027001,827,827,827,827,40
|
|
20230908,144200,93993921,826,826,826,826,20
|
|
20230908,144100,93977401,826,826,826,826,0
|
|
20230908,144000,93977401,826,826,826,826,0
|
|
20230908,143900,93977401,826,826,826,826,0
|
|
20230908,143800,93977401,826,826,826,826,0
|
|
20230908,143700,93977401,826,826,826,826,20
|
|
20230908,143600,93960881,826,826,826,826,40
|
|
20230908,143500,93927841,827,825,827,825,140
|
|
20230908,143400,93812261,828,828,828,828,0
|
|
20230908,143300,93812261,828,828,828,828,0
|
|
20230908,143200,93812261,828,828,828,828,5
|
|
20230908,143100,93808121,828,828,828,828,0
|
|
20230908,143000,93808121,828,828,828,828,0
|
|
20230908,142900,93808121,828,826,828,826,21
|
|
20230908,142800,93790763,825,825,825,825,10
|
|
20230908,142700,93782513,828,828,828,828,0
|
|
20230908,142600,93782513,828,828,828,828,0
|
|
20230908,142500,93782513,828,828,828,828,0
|
|
20230908,142400,93782513,828,828,828,828,0
|
|
20230908,142300,93782513,828,828,828,828,0
|
|
20230908,142200,93782513,828,828,828,828,0
|
|
20230908,142100,93782513,828,828,828,828,0
|
|
20230908,142000,93782513,828,828,828,828,0
|
|
20230908,141900,93782513,828,828,828,828,0
|
|
20230908,141800,93782513,828,828,828,828,1
|
|
20230908,141700,93781685,827,827,827,827,405
|
|
20230908,141600,93446750,828,828,828,828,0
|
|
20230908,141500,93446750,828,827,828,827,96
|
|
20230908,141400,93367357,827,825,827,820,2385
|
|
20230908,141300,91405744,826,828,828,826,359
|
|
20230908,141200,91108970,828,830,830,828,5846
|
|
20230908,141100,86257336,833,833,833,833,354
|
|
20230908,141000,85962454,834,834,834,834,0
|
|
20230908,140900,85962454,834,834,834,834,7
|
|
20230908,140800,85956616,834,826,834,826,115
|
|
20230908,140700,85861402,835,835,835,835,0
|
|
20230908,140600,85861402,835,835,835,835,1
|
|
20230908,140500,85860567,835,835,835,835,0
|
|
20230908,140400,85860567,835,836,836,835,1001
|
|
20230908,140300,85024731,827,828,828,827,1506
|
|
20230908,140200,83777863,829,827,837,827,2145
|
|
20230908,140100,81994976,828,828,828,828,563
|
|
20230908,140000,81528812,837,837,837,837,750
|
|
20230908,135900,80901062,837,837,837,837,0
|
|
20230908,135800,80901062,837,837,837,837,1
|
|
20230908,135700,80900225,833,839,840,833,2856
|
|
20230908,135600,78507594,839,837,839,837,624
|
|
20230908,135500,77984562,836,818,836,818,41227
|
|
20230908,135400,43981329,818,818,818,818,1
|
|
20230908,135300,43980511,817,817,817,817,2175
|
|
20230908,135200,42203536,817,817,817,817,0
|
|
20230908,135100,42203536,817,817,817,817,33
|
|
20230908,135000,42176575,817,817,817,817,15
|
|
20230908,134900,42164320,817,817,817,817,0
|
|
20230908,134800,42164320,817,817,817,817,0
|
|
20230908,134700,42164320,817,817,817,817,0
|
|
20230908,134600,42164320,817,817,817,817,0
|
|
20230908,134500,42164320,817,817,817,817,0
|
|
20230908,134400,42164320,817,817,817,817,0
|
|
20230908,134300,42164320,817,817,817,817,0
|
|
20230908,134200,42164320,817,817,817,817,0
|
|
20230908,134100,42164320,817,817,817,817,1
|
|
20230908,134000,42163503,817,817,817,817,0
|
|
20230908,133900,42163503,817,817,817,817,0
|
|
20230908,133800,42163503,817,817,817,817,1
|
|
20230908,133700,42162686,817,817,817,817,0
|
|
20230908,133600,42162686,817,817,817,817,0
|
|
20230908,133500,42162686,817,817,817,817,386
|
|
20230908,133400,41847324,816,816,816,816,16
|
|
20230908,133300,41834268,816,817,817,816,16
|
|
20230908,133200,41821211,815,816,816,815,431
|
|
20230908,133100,41469535,814,814,814,814,0
|
|
20230908,133000,41469535,814,813,815,813,2150
|
|
20230908,132900,39719348,813,813,814,813,323
|
|
20230908,132800,39456699,813,813,813,813,0
|
|
20230908,132700,39456699,813,813,813,813,0
|
|
20230908,132600,39456699,813,813,813,813,0
|
|
20230908,132500,39456699,813,813,813,813,0
|
|
20230908,132400,39456699,813,813,813,813,1
|
|
20230908,132300,39455886,810,810,810,810,50
|
|
20230908,132200,39415386,811,811,811,811,0
|
|
20230908,132100,39415386,811,811,811,811,572
|
|
20230908,132000,38951494,811,811,811,811,28
|
|
20230908,131900,38928786,811,811,811,811,0
|
|
20230908,131800,38928786,811,811,811,811,72
|
|
20230908,131700,38870394,812,812,812,812,1
|
|
20230908,131600,38869582,812,812,812,812,0
|
|
20230908,131500,38869582,812,812,812,812,0
|
|
20230908,131400,38869582,812,812,812,812,0
|
|
20230908,131300,38869582,812,812,812,812,26
|
|
20230908,131200,38848470,814,814,814,814,0
|
|
20230908,131100,38848470,814,814,814,814,0
|
|
20230908,131000,38848470,814,814,814,814,202
|
|
20230908,130900,38684042,814,814,814,814,0
|
|
20230908,130800,38684042,814,814,814,814,0
|
|
20230908,130700,38684042,814,814,814,814,0
|
|
20230908,130600,38684042,814,814,814,814,0
|
|
20230908,130500,38684042,814,814,814,814,0
|
|
20230908,130400,38684042,814,814,814,814,1
|
|
20230908,130300,38683228,814,814,814,814,0
|
|
20230908,130200,38683228,814,814,814,814,560
|
|
20230908,130100,38227388,814,814,814,814,0
|
|
20230908,130000,38227388,814,814,814,814,1
|
|
20230908,125900,38226574,811,811,811,811,0
|
|
20230908,125800,38226574,811,811,811,811,0
|
|
20230908,125700,38226574,811,811,811,811,31
|
|
20230908,125600,38201433,813,813,813,813,1000
|
|
20230908,125500,37388433,813,813,813,813,0
|
|
20230908,125400,37388433,813,813,813,813,0
|
|
20230908,125300,37388433,813,813,813,813,0
|
|
20230908,125200,37388433,813,813,813,813,0
|
|
20230908,125100,37388433,813,813,813,813,0
|
|
20230908,125000,37388433,813,813,813,813,0
|
|
20230908,124900,37388433,813,813,813,813,0
|
|
20230908,124800,37388433,813,813,813,813,0
|
|
20230908,124700,37388433,813,813,813,813,0
|
|
20230908,124600,37388433,813,813,813,813,0
|
|
20230908,124500,37388433,813,813,813,813,0
|
|
20230908,124400,37388433,813,813,813,813,126
|
|
20230908,124300,37285995,813,812,813,806,2001
|
|
20230908,124200,35670286,813,813,813,813,0
|
|
20230908,124100,35670286,813,813,813,813,0
|
|
20230908,124000,35670286,813,813,813,813,0
|
|
20230908,123900,35670286,813,813,813,813,0
|
|
20230908,123800,35670286,813,813,813,813,0
|
|
20230908,123700,35670286,813,813,813,813,5
|
|
20230908,123600,35666221,812,812,812,812,180
|
|
20230908,123500,35520061,812,812,812,812,0
|
|
20230908,123400,35520061,812,812,812,812,0
|
|
20230908,123300,35520061,812,812,812,812,0
|
|
20230908,123200,35520061,812,812,812,812,0
|
|
20230908,123100,35520061,812,812,812,812,0
|
|
20230908,123000,35520061,812,812,812,812,0
|
|
20230908,122900,35520061,812,812,812,812,0
|
|
20230908,122800,35520061,812,812,812,812,0
|
|
20230908,122700,35520061,812,812,812,812,0
|
|
20230908,122600,35520061,812,812,812,812,0
|
|
20230908,122500,35520061,812,812,812,812,0
|
|
20230908,122400,35520061,812,812,812,812,850
|
|
20230908,122300,34829861,812,812,812,812,0
|
|
20230908,122200,34829861,812,812,812,812,0
|
|
20230908,122100,34829861,812,812,812,812,550
|
|
20230908,122000,34383261,812,812,812,812,0
|
|
20230908,121900,34383261,812,812,812,812,0
|
|
20230908,121800,34383261,812,812,812,812,0
|
|
20230908,121700,34383261,812,812,812,812,0
|
|
20230908,121600,34383261,812,812,812,812,0
|
|
20230908,121500,34383261,812,812,812,812,0
|
|
20230908,121400,34383261,812,812,812,812,0
|
|
20230908,121300,34383261,812,812,812,812,0
|
|
20230908,121200,34383261,812,812,812,812,0
|
|
20230908,121100,34383261,812,812,812,812,0
|
|
20230908,121000,34383261,812,812,812,812,0
|
|
20230908,120900,34383261,812,812,812,812,0
|
|
20230908,120800,34383261,812,812,812,812,0
|
|
20230908,120700,34383261,812,812,812,812,0
|
|
20230908,120600,34383261,812,812,812,812,0
|
|
20230908,120500,34383261,812,812,812,812,0
|
|
20230908,120400,34383261,812,812,812,812,0
|
|
20230908,120300,34383261,812,812,812,812,0
|
|
20230908,120200,34383261,812,812,812,812,0
|
|
20230908,120100,34383261,812,812,812,812,0
|
|
20230908,120000,34383261,812,812,812,812,0
|
|
20230908,115900,34383261,812,811,812,806,905
|
|
20230908,115800,33653500,811,811,811,811,84
|
|
20230908,115700,33585376,811,811,811,811,0
|
|
20230908,115600,33585376,811,811,811,811,0
|
|
20230908,115500,33585376,811,811,811,811,0
|
|
20230908,115400,33585376,811,811,811,811,0
|
|
20230908,115300,33585376,811,811,811,811,0
|
|
20230908,115200,33585376,811,811,811,811,0
|
|
20230908,115100,33585376,811,811,811,811,108
|
|
20230908,115000,33497788,811,811,811,811,0
|
|
20230908,114900,33497788,811,811,811,811,0
|
|
20230908,114800,33497788,811,811,811,811,0
|
|
20230908,114700,33497788,811,811,811,811,66
|
|
20230908,114600,33444262,811,811,811,811,0
|
|
20230908,114500,33444262,811,811,811,811,0
|
|
20230908,114400,33444262,811,811,811,811,0
|
|
20230908,114300,33444262,811,811,811,811,0
|
|
20230908,114200,33444262,811,811,811,811,12
|
|
20230908,114100,33434530,811,811,811,811,0
|
|
20230908,114000,33434530,811,811,811,811,0
|
|
20230908,113900,33434530,811,811,811,811,0
|
|
20230908,113800,33434530,811,811,811,811,0
|
|
20230908,113700,33434530,811,811,811,811,0
|
|
20230908,113600,33434530,811,811,811,811,0
|
|
20230908,113500,33434530,811,811,811,811,0
|
|
20230908,113400,33434530,811,811,811,811,0
|
|
20230908,113300,33434530,811,811,811,811,0
|
|
20230908,113200,33434530,811,811,811,811,0
|
|
20230908,113100,33434530,811,811,811,811,0
|
|
20230908,113000,33434530,811,811,811,811,0
|
|
20230908,112900,33434530,811,811,811,811,0
|
|
20230908,112800,33434530,811,811,811,811,1
|
|
20230908,112700,33433719,806,806,806,806,0
|
|
20230908,112600,33433719,806,806,806,806,0
|
|
20230908,112500,33433719,806,806,806,806,0
|
|
20230908,112400,33433719,806,806,806,806,0
|
|
20230908,112300,33433719,806,808,808,806,927
|
|
20230908,112200,32686250,809,809,809,809,0
|
|
20230908,112100,32686250,809,809,809,809,13
|
|
20230908,112000,32675733,809,809,809,809,1
|
|
20230908,111900,32674924,809,809,809,809,1
|
|
20230908,111800,32674115,811,811,811,811,7255
|
|
20230908,111700,26790310,811,811,811,811,0
|
|
20230908,111600,26790310,811,811,811,811,555
|
|
20230908,111500,26340205,813,813,813,813,0
|
|
20230908,111400,26340205,813,813,813,813,1
|
|
20230908,111300,26339392,814,814,814,814,0
|
|
20230908,111200,26339392,814,814,814,814,0
|
|
20230908,111100,26339392,814,814,814,814,0
|
|
20230908,111000,26339392,814,814,814,814,0
|
|
20230908,110900,26339392,814,814,814,814,0
|
|
20230908,110800,26339392,814,814,814,814,0
|
|
20230908,110700,26339392,814,814,814,814,0
|
|
20230908,110600,26339392,814,814,814,814,0
|
|
20230908,110500,26339392,814,814,814,814,0
|
|
20230908,110400,26339392,814,814,814,814,0
|
|
20230908,110300,26339392,814,814,814,814,0
|
|
20230908,110200,26339392,814,814,814,814,0
|
|
20230908,110100,26339392,814,814,814,814,0
|
|
20230908,110000,26339392,814,814,814,814,0
|
|
20230908,105900,26339392,814,814,814,814,0
|
|
20230908,105800,26339392,814,814,814,814,0
|
|
20230908,105700,26339392,814,814,814,814,0
|
|
20230908,105600,26339392,814,814,814,814,0
|
|
20230908,105500,26339392,814,814,814,814,0
|
|
20230908,105400,26339392,814,814,814,814,0
|
|
20230908,105300,26339392,814,814,814,814,0
|
|
20230908,105200,26339392,814,814,814,814,0
|
|
20230908,105100,26339392,814,814,814,814,0
|
|
20230908,105000,26339392,814,814,814,814,1
|
|
20230908,104900,26338578,813,813,813,813,0
|
|
20230908,104800,26338578,813,813,813,813,0
|
|
20230908,104700,26338578,813,813,813,813,0
|
|
20230908,104600,26338578,813,813,813,813,0
|
|
20230908,104500,26338578,813,813,813,813,0
|
|
20230908,104400,26338578,813,813,813,813,0
|
|
20230908,104300,26338578,813,813,813,813,0
|
|
20230908,104200,26338578,813,813,813,813,0
|
|
20230908,104100,26338578,813,813,813,813,0
|
|
20230908,104000,26338578,813,813,813,813,0
|
|
20230908,103900,26338578,813,813,813,813,0
|
|
20230908,103800,26338578,813,813,813,813,0
|
|
20230908,103700,26338578,813,813,813,813,0
|
|
20230908,103600,26338578,813,813,813,813,766
|
|
20230908,103500,25715820,813,813,813,813,0
|
|
20230908,103400,25715820,813,813,813,813,0
|
|
20230908,103300,25715820,813,813,813,813,1
|
|
20230908,103200,25715007,813,813,813,813,6
|
|
20230908,103100,25710129,813,813,813,813,0
|
|
20230908,103000,25710129,813,812,813,812,172
|
|
20230908,102900,25570455,812,812,812,812,0
|
|
20230908,102800,25570455,812,812,812,812,0
|
|
20230908,102700,25570455,812,812,812,812,0
|
|
20230908,102600,25570455,812,812,812,812,0
|
|
20230908,102500,25570455,812,812,812,812,0
|
|
20230908,102400,25570455,812,812,812,812,4
|
|
20230908,102300,25567207,808,808,808,808,15
|
|
20230908,102200,25555087,808,808,808,808,0
|
|
20230908,102100,25555087,808,808,808,808,0
|
|
20230908,102000,25555087,808,808,808,808,0
|
|
20230908,101900,25555087,808,808,808,808,0
|
|
20230908,101800,25555087,808,812,812,808,16
|
|
20230908,101700,25542155,805,805,805,805,0
|
|
20230908,101600,25542155,805,809,809,805,240
|
|
20230908,101500,25348776,809,810,810,809,19
|
|
20230908,101400,25333392,811,811,811,811,67
|
|
20230908,101300,25279055,811,811,811,811,0
|
|
20230908,101200,25279055,811,811,811,811,0
|
|
20230908,101100,25279055,811,811,811,811,0
|
|
20230908,101000,25279055,811,811,811,811,0
|
|
20230908,100900,25279055,811,811,811,811,0
|
|
20230908,100800,25279055,811,811,811,811,0
|
|
20230908,100700,25279055,811,811,811,811,451
|
|
20230908,100600,24913294,811,811,811,811,50
|
|
20230908,100500,24872744,812,812,812,812,0
|
|
20230908,100400,24872744,812,812,812,812,0
|
|
20230908,100300,24872744,812,812,812,812,0
|
|
20230908,100200,24872744,812,812,812,812,0
|
|
20230908,100100,24872744,812,812,812,812,5
|
|
20230908,100000,24868684,812,812,812,812,0
|
|
20230908,095900,24868684,812,812,812,812,18
|
|
20230908,095800,24854068,812,812,812,812,0
|
|
20230908,095700,24854068,812,812,812,812,0
|
|
20230908,095600,24854068,812,812,812,812,0
|
|
20230908,095500,24854068,812,811,812,811,260
|
|
20230908,095400,24643148,817,817,817,817,0
|
|
20230908,095300,24643148,817,817,817,817,0
|
|
20230908,095200,24643148,817,809,817,809,1473
|
|
20230908,095100,23440211,809,809,809,809,0
|
|
20230908,095000,23440211,809,809,809,809,0
|
|
20230908,094900,23440211,809,809,809,809,1
|
|
20230908,094800,23439402,809,810,810,809,1482
|
|
20230908,094700,22240463,809,809,809,809,0
|
|
20230908,094600,22240463,809,809,809,809,0
|
|
20230908,094500,22240463,809,809,809,809,1
|
|
20230908,094400,22239654,809,809,809,809,201
|
|
20230908,094300,22077045,809,809,809,809,0
|
|
20230908,094200,22077045,809,809,809,809,0
|
|
20230908,094100,22077045,809,809,809,809,0
|
|
20230908,094000,22077045,809,809,809,809,0
|
|
20230908,093900,22077045,809,809,809,809,0
|
|
20230908,093800,22077045,809,812,812,809,1000
|
|
20230908,093700,21267742,812,812,812,812,280
|
|
20230908,093600,21040382,815,815,815,815,7
|
|
20230908,093500,21034677,815,815,815,815,3
|
|
20230908,093400,21032232,817,817,817,817,7
|
|
20230908,093300,21026513,812,812,812,812,0
|
|
20230908,093200,21026513,812,814,814,812,60
|
|
20230908,093100,20977749,817,816,817,816,137
|
|
20230908,093000,20865942,817,817,817,817,0
|
|
20230908,092900,20865942,817,817,817,817,1000
|
|
20230908,092800,20048942,817,817,817,817,0
|
|
20230908,092700,20048942,817,817,817,817,11
|
|
20230908,092600,20039955,818,818,818,818,63
|
|
20230908,092500,19988421,818,818,818,818,0
|
|
20230908,092400,19988421,818,818,818,818,110
|
|
20230908,092300,19898441,818,818,818,818,1
|
|
20230908,092200,19897623,818,820,820,818,19889
|
|
20230908,092100,3626479,818,818,818,818,0
|
|
20230908,092000,3626479,818,818,818,818,0
|
|
20230908,091900,3626479,818,818,818,818,0
|
|
20230908,091800,3626479,818,818,818,818,0
|
|
20230908,091700,3626479,818,818,818,818,116
|
|
20230908,091600,3531591,818,818,818,818,263
|
|
20230908,091500,3316457,823,823,823,823,0
|
|
20230908,091400,3316457,823,823,823,823,0
|
|
20230908,091300,3316457,823,823,823,823,0
|
|
20230908,091200,3316457,823,823,823,823,729
|
|
20230908,091100,2716490,824,824,824,824,0
|
|
20230908,091000,2716490,824,824,824,824,6
|
|
20230908,090900,2711546,816,816,816,816,0
|
|
20230908,090800,2711546,816,825,825,816,16
|
|
20230908,090700,2698436,820,820,820,820,0
|
|
20230908,090600,2698436,820,820,820,820,0
|
|
20230908,090500,2698436,820,820,820,820,403
|
|
20230908,090400,2367976,816,816,816,816,25
|
|
20230908,090300,2347576,816,816,816,816,0
|
|
20230908,090200,2347576,816,816,816,816,0
|
|
20230908,090100,2347576,816,816,816,816,1
|
|
20230908,090000,2346760,812,816,816,812,2880
|