607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190400,150519797,944,944,944,944,181
|
|
20230907,190300,150519797,944,944,944,944,0
|
|
20230907,190200,150519797,944,944,944,944,0
|
|
20230907,190100,150519797,944,944,944,944,0
|
|
20230907,190000,150519797,944,944,944,944,0
|
|
20230907,185900,150519797,944,944,944,944,0
|
|
20230907,185800,150519797,944,944,944,944,0
|
|
20230907,185700,150519797,944,944,944,944,0
|
|
20230907,185600,150519797,944,944,944,944,0
|
|
20230907,185500,150519797,944,944,944,944,0
|
|
20230907,185400,150519797,944,944,944,944,0
|
|
20230907,185300,150519797,944,944,944,944,0
|
|
20230907,185200,150519797,944,944,944,944,0
|
|
20230907,185100,150519797,944,944,944,944,0
|
|
20230907,185000,150519797,944,944,944,944,0
|
|
20230907,184900,150519797,944,944,944,944,0
|
|
20230907,184800,150519797,944,944,944,944,0
|
|
20230907,184700,150519797,944,944,944,944,0
|
|
20230907,184600,150519797,944,944,944,944,0
|
|
20230907,184500,150519797,944,944,944,944,0
|
|
20230907,184400,150519797,944,944,944,944,0
|
|
20230907,184300,150519797,944,944,944,944,0
|
|
20230907,184200,150519797,944,944,944,944,0
|
|
20230907,184100,150519797,944,944,944,944,0
|
|
20230907,184000,150519797,944,944,944,944,0
|
|
20230907,183900,150519797,944,944,944,944,0
|
|
20230907,183800,150519797,944,944,944,944,0
|
|
20230907,183700,150519797,944,944,944,944,0
|
|
20230907,183600,150519797,944,944,944,944,0
|
|
20230907,183500,150519797,944,944,944,944,0
|
|
20230907,183400,150519797,944,944,944,944,181
|
|
20230907,183300,150519797,944,944,944,944,0
|
|
20230907,183200,150519797,944,944,944,944,0
|
|
20230907,183100,150519797,944,944,944,944,0
|
|
20230907,183000,150519797,944,944,944,944,0
|
|
20230907,182900,150519797,944,944,944,944,0
|
|
20230907,182800,150519797,944,944,944,944,0
|
|
20230907,182700,150519797,944,944,944,944,0
|
|
20230907,182600,150519797,944,944,944,944,0
|
|
20230907,182500,150519797,944,944,944,944,0
|
|
20230907,182400,150519797,944,944,944,944,0
|
|
20230907,182300,150519797,944,944,944,944,0
|
|
20230907,182200,150519797,944,944,944,944,0
|
|
20230907,182100,150519797,944,944,944,944,0
|
|
20230907,182000,150519797,944,944,944,944,0
|
|
20230907,181900,150519797,944,944,944,944,0
|
|
20230907,181800,150519797,944,944,944,944,0
|
|
20230907,181700,150519797,944,944,944,944,0
|
|
20230907,181600,150519797,944,944,944,944,0
|
|
20230907,181500,150519797,944,944,944,944,0
|
|
20230907,181400,150519797,944,944,944,944,0
|
|
20230907,181300,150519797,944,944,944,944,0
|
|
20230907,181200,150519797,944,944,944,944,0
|
|
20230907,181100,150519797,944,944,944,944,0
|
|
20230907,181000,150519797,944,944,944,944,0
|
|
20230907,180900,150519797,944,944,944,944,0
|
|
20230907,180800,150519797,944,944,944,944,0
|
|
20230907,180700,150519797,944,944,944,944,0
|
|
20230907,180600,150519797,944,944,944,944,0
|
|
20230907,180500,150519797,944,944,944,944,0
|
|
20230907,180400,150519797,944,944,944,944,181
|
|
20230907,180300,150519797,944,944,944,944,0
|
|
20230907,180200,150519797,944,944,944,944,0
|
|
20230907,180100,150519797,944,944,944,944,0
|
|
20230907,180000,150519797,944,944,944,944,0
|
|
20230907,175900,150519797,944,944,944,944,0
|
|
20230907,175800,150519797,944,944,944,944,0
|
|
20230907,175700,150519797,944,944,944,944,0
|
|
20230907,175600,150519797,944,944,944,944,0
|
|
20230907,175500,150519797,944,944,944,944,0
|
|
20230907,175400,150519797,944,944,944,944,0
|
|
20230907,175300,150519797,944,944,944,944,0
|
|
20230907,175200,150519797,944,944,944,944,0
|
|
20230907,175100,150519797,944,944,944,944,0
|
|
20230907,175000,150519797,944,944,944,944,0
|
|
20230907,174900,150519797,944,944,944,944,0
|
|
20230907,174800,150519797,944,944,944,944,0
|
|
20230907,174700,150519797,944,944,944,944,0
|
|
20230907,174600,150519797,944,944,944,944,0
|
|
20230907,174500,150519797,944,944,944,944,0
|
|
20230907,174400,150519797,944,944,944,944,0
|
|
20230907,174300,150519797,944,944,944,944,0
|
|
20230907,174200,150519797,944,944,944,944,0
|
|
20230907,174100,150519797,944,944,944,944,0
|
|
20230907,174000,150519797,944,944,944,944,0
|
|
20230907,173900,150519797,944,944,944,944,0
|
|
20230907,173800,150519797,944,944,944,944,0
|
|
20230907,173700,150519797,944,944,944,944,0
|
|
20230907,173600,150519797,944,944,944,944,0
|
|
20230907,173500,150519797,944,944,944,944,0
|
|
20230907,173400,150519797,944,944,944,944,181
|
|
20230907,173300,150519797,944,944,944,944,0
|
|
20230907,173200,150519797,944,944,944,944,0
|
|
20230907,173100,150519797,944,944,944,944,0
|
|
20230907,173000,150519797,944,944,944,944,0
|
|
20230907,172900,150519797,944,944,944,944,0
|
|
20230907,172800,150519797,944,944,944,944,0
|
|
20230907,172700,150519797,944,944,944,944,0
|
|
20230907,172600,150519797,944,944,944,944,0
|
|
20230907,172500,150519797,944,944,944,944,0
|
|
20230907,172400,150519797,944,944,944,944,0
|
|
20230907,172300,150519797,944,944,944,944,0
|
|
20230907,172200,150519797,944,944,944,944,0
|
|
20230907,172100,150519797,944,944,944,944,0
|
|
20230907,172000,150519797,944,944,944,944,0
|
|
20230907,171900,150519797,944,944,944,944,0
|
|
20230907,171800,150519797,944,944,944,944,0
|
|
20230907,171700,150519797,944,944,944,944,0
|
|
20230907,171600,150519797,944,944,944,944,0
|
|
20230907,171500,150519797,944,944,944,944,0
|
|
20230907,171400,150519797,944,944,944,944,0
|
|
20230907,171300,150519797,944,944,944,944,0
|
|
20230907,171200,150519797,944,944,944,944,0
|
|
20230907,171100,150519797,944,944,944,944,0
|
|
20230907,171000,150519797,944,944,944,944,0
|
|
20230907,170900,150519797,944,944,944,944,0
|
|
20230907,170800,150519797,944,944,944,944,0
|
|
20230907,170700,150519797,944,944,944,944,0
|
|
20230907,170600,150519797,944,944,944,944,0
|
|
20230907,170500,150519797,944,944,944,944,0
|
|
20230907,170400,150519797,944,944,944,944,181
|
|
20230907,170300,150519797,944,944,944,944,0
|
|
20230907,170200,150519797,944,944,944,944,0
|
|
20230907,170100,150519797,944,944,944,944,0
|
|
20230907,170000,150519797,944,944,944,944,0
|
|
20230907,165900,150519797,944,944,944,944,0
|
|
20230907,165800,150519797,944,944,944,944,0
|
|
20230907,165700,150519797,944,944,944,944,0
|
|
20230907,165600,150519797,944,944,944,944,0
|
|
20230907,165500,150519797,944,944,944,944,0
|
|
20230907,165400,150519797,944,944,944,944,0
|
|
20230907,165300,150519797,944,944,944,944,0
|
|
20230907,165200,150519797,944,944,944,944,0
|
|
20230907,165100,150519797,944,944,944,944,0
|
|
20230907,165000,150519797,944,944,944,944,0
|
|
20230907,164900,150519797,944,944,944,944,0
|
|
20230907,164800,150519797,944,944,944,944,0
|
|
20230907,164700,150519797,944,944,944,944,0
|
|
20230907,164600,150519797,944,944,944,944,0
|
|
20230907,164500,150519797,944,944,944,944,0
|
|
20230907,164400,150519797,944,944,944,944,0
|
|
20230907,164300,150519797,944,944,944,944,0
|
|
20230907,164200,150519797,944,944,944,944,0
|
|
20230907,164100,150519797,944,944,944,944,0
|
|
20230907,164000,150519797,944,944,944,944,0
|
|
20230907,163900,150519797,944,944,944,944,0
|
|
20230907,163800,150519797,944,944,944,944,0
|
|
20230907,163700,150519797,944,944,944,944,0
|
|
20230907,163600,150519797,944,944,944,944,0
|
|
20230907,163500,150519797,944,944,944,944,0
|
|
20230907,163400,150519797,944,944,944,944,181
|
|
20230907,163300,150519797,944,944,944,944,0
|
|
20230907,163200,150519797,944,944,944,944,0
|
|
20230907,163100,150519797,944,944,944,944,0
|
|
20230907,163000,150519797,944,944,944,944,0
|
|
20230907,162900,150519797,944,944,944,944,0
|
|
20230907,162800,150519797,944,944,944,944,0
|
|
20230907,162700,150519797,944,944,944,944,0
|
|
20230907,162600,150519797,944,944,944,944,0
|
|
20230907,162500,150519797,944,944,944,944,0
|
|
20230907,162400,150519797,944,944,944,944,0
|
|
20230907,162300,150519797,944,944,944,944,0
|
|
20230907,162200,150519797,944,944,944,944,0
|
|
20230907,162100,150519797,944,944,944,944,0
|
|
20230907,162000,150519797,944,944,944,944,0
|
|
20230907,161900,150519797,944,944,944,944,0
|
|
20230907,161800,150519797,944,944,944,944,0
|
|
20230907,161700,150519797,944,944,944,944,0
|
|
20230907,161600,150519797,944,944,944,944,0
|
|
20230907,161500,150519797,944,944,944,944,0
|
|
20230907,161400,150519797,944,944,944,944,0
|
|
20230907,161300,150519797,944,944,944,944,0
|
|
20230907,161200,150519797,944,944,944,944,0
|
|
20230907,161100,150519797,944,944,944,944,0
|
|
20230907,161000,150519797,944,944,944,944,0
|
|
20230907,160900,150519797,944,944,944,944,0
|
|
20230907,160800,150519797,944,944,944,944,0
|
|
20230907,160700,150519797,944,944,944,944,0
|
|
20230907,160600,150519797,944,944,944,944,0
|
|
20230907,160500,150519797,944,944,944,944,0
|
|
20230907,160400,150519797,944,944,944,944,181
|
|
20230907,160300,150519797,944,944,944,944,0
|
|
20230907,160200,150519797,944,944,944,944,0
|
|
20230907,160100,150519797,944,944,944,944,0
|
|
20230907,160000,150519797,944,944,944,944,0
|
|
20230907,155900,150519797,944,944,944,944,0
|
|
20230907,155800,150519797,944,944,944,944,0
|
|
20230907,155700,150519797,944,944,944,944,0
|
|
20230907,155600,150519797,944,944,944,944,0
|
|
20230907,155500,150519797,944,944,944,944,0
|
|
20230907,155400,150519797,944,944,944,944,0
|
|
20230907,155300,150519797,944,944,944,944,0
|
|
20230907,155200,150519797,944,944,944,944,0
|
|
20230907,155100,150519797,944,944,944,944,0
|
|
20230907,155000,150519797,944,944,944,944,0
|
|
20230907,154900,150519797,944,944,944,944,0
|
|
20230907,154800,150519797,944,944,944,944,0
|
|
20230907,154700,150519797,944,944,944,944,0
|
|
20230907,154600,150519797,944,944,944,944,0
|
|
20230907,154500,150519797,944,944,944,944,0
|
|
20230907,154400,150519797,944,944,944,944,0
|
|
20230907,154300,150519797,944,944,944,944,0
|
|
20230907,154200,150519797,944,944,944,944,0
|
|
20230907,154100,150519797,944,944,944,944,0
|
|
20230907,154000,150519797,944,944,944,944,0
|
|
20230907,153900,150519797,944,944,944,944,0
|
|
20230907,153800,150519797,944,944,944,944,0
|
|
20230907,153700,150519797,944,944,944,944,0
|
|
20230907,153600,150519797,944,944,944,944,0
|
|
20230907,153500,150519797,944,944,944,944,0
|
|
20230907,153400,150519797,944,944,944,944,181
|
|
20230907,153300,150519797,944,944,944,944,0
|
|
20230907,153200,150519797,944,944,944,944,0
|
|
20230907,153100,150519797,944,944,944,944,0
|
|
20230907,153000,150519797,944,944,944,944,181
|
|
20230907,152900,150348933,944,944,944,944,0
|
|
20230907,152800,150348933,944,944,944,944,0
|
|
20230907,152700,150348933,944,944,944,944,0
|
|
20230907,152600,150348933,944,944,944,944,0
|
|
20230907,152500,150348933,944,944,944,944,0
|
|
20230907,152400,150348933,944,944,944,944,0
|
|
20230907,152300,150348933,944,944,944,944,0
|
|
20230907,152200,150348933,944,944,944,944,0
|
|
20230907,152100,150348933,944,944,944,944,0
|
|
20230907,152000,150348933,944,944,944,944,0
|
|
20230907,151900,150348933,944,944,944,944,0
|
|
20230907,151800,150348933,944,944,944,944,1
|
|
20230907,151700,150347989,943,943,943,943,202
|
|
20230907,151600,150157503,944,944,944,944,0
|
|
20230907,151500,150157503,944,944,944,944,0
|
|
20230907,151400,150157503,944,943,944,943,501
|
|
20230907,151300,149685059,943,943,943,943,13
|
|
20230907,151200,149672800,943,942,943,942,138
|
|
20230907,151100,149542799,942,942,942,942,0
|
|
20230907,151000,149542799,942,942,942,942,0
|
|
20230907,150900,149542799,942,942,942,942,9
|
|
20230907,150800,149534321,942,942,942,942,358
|
|
20230907,150700,149197085,942,942,942,942,50
|
|
20230907,150600,149149985,942,942,942,942,0
|
|
20230907,150500,149149985,942,942,942,942,107
|
|
20230907,150400,149049191,941,941,941,941,0
|
|
20230907,150300,149049191,941,941,941,941,0
|
|
20230907,150200,149049191,941,941,941,941,0
|
|
20230907,150100,149049191,941,942,942,941,1099
|
|
20230907,150000,148014933,942,942,942,942,6
|
|
20230907,145900,148009281,941,941,941,941,0
|
|
20230907,145800,148009281,941,941,941,941,1367
|
|
20230907,145700,146722934,940,941,941,940,1210
|
|
20230907,145600,145585324,941,941,941,941,102
|
|
20230907,145500,145489342,941,941,941,941,0
|
|
20230907,145400,145489342,941,941,941,941,0
|
|
20230907,145300,145489342,941,941,941,941,65
|
|
20230907,145200,145428177,942,942,942,942,0
|
|
20230907,145100,145428177,942,942,942,942,0
|
|
20230907,145000,145428177,942,942,942,942,0
|
|
20230907,144900,145428177,942,942,942,942,0
|
|
20230907,144800,145428177,942,942,942,942,0
|
|
20230907,144700,145428177,942,942,942,942,0
|
|
20230907,144600,145428177,942,942,942,942,0
|
|
20230907,144500,145428177,942,942,942,942,1
|
|
20230907,144400,145427235,941,941,941,941,0
|
|
20230907,144300,145427235,941,941,941,941,510
|
|
20230907,144200,144947325,941,941,941,941,0
|
|
20230907,144100,144947325,941,941,941,941,0
|
|
20230907,144000,144947325,941,941,941,941,460
|
|
20230907,143900,144514465,941,941,941,941,0
|
|
20230907,143800,144514465,941,941,941,941,2
|
|
20230907,143700,144512583,941,941,941,941,0
|
|
20230907,143600,144512583,941,940,941,940,2001
|
|
20230907,143500,142631642,941,941,941,941,10
|
|
20230907,143400,142622232,941,941,941,941,0
|
|
20230907,143300,142622232,941,941,941,941,28
|
|
20230907,143200,142595884,941,941,941,941,0
|
|
20230907,143100,142595884,941,941,941,941,2
|
|
20230907,143000,142594002,940,940,940,940,0
|
|
20230907,142900,142594002,940,940,940,940,0
|
|
20230907,142800,142594002,940,940,940,940,22760
|
|
20230907,142700,121199602,941,941,941,941,320
|
|
20230907,142600,120898482,940,940,940,940,0
|
|
20230907,142500,120898482,940,940,940,940,0
|
|
20230907,142400,120898482,940,940,940,940,0
|
|
20230907,142300,120898482,940,940,940,940,0
|
|
20230907,142200,120898482,940,940,940,940,0
|
|
20230907,142100,120898482,940,941,941,940,2572
|
|
20230907,142000,118480792,941,941,941,941,102
|
|
20230907,141900,118384810,942,942,942,942,0
|
|
20230907,141800,118384810,942,942,942,942,0
|
|
20230907,141700,118384810,942,942,942,942,1
|
|
20230907,141600,118383868,942,942,942,942,0
|
|
20230907,141500,118383868,942,942,942,942,0
|
|
20230907,141400,118383868,942,942,942,942,10
|
|
20230907,141300,118374448,940,940,940,940,0
|
|
20230907,141200,118374448,940,942,942,940,1291
|
|
20230907,141100,117160903,942,942,942,942,5
|
|
20230907,141000,117156193,942,942,942,942,0
|
|
20230907,140900,117156193,942,942,942,942,0
|
|
20230907,140800,117156193,942,942,942,942,0
|
|
20230907,140700,117156193,942,942,942,942,0
|
|
20230907,140600,117156193,942,942,942,942,0
|
|
20230907,140500,117156193,942,942,942,942,0
|
|
20230907,140400,117156193,942,942,942,942,11
|
|
20230907,140300,117145831,942,942,942,942,0
|
|
20230907,140200,117145831,942,942,942,942,0
|
|
20230907,140100,117145831,942,942,942,942,3
|
|
20230907,140000,117143005,941,941,941,941,0
|
|
20230907,135900,117143005,941,941,941,941,0
|
|
20230907,135800,117143005,941,941,941,941,0
|
|
20230907,135700,117143005,941,941,941,941,0
|
|
20230907,135600,117143005,941,941,941,941,0
|
|
20230907,135500,117143005,941,941,941,941,1974
|
|
20230907,135400,115285471,940,942,942,940,1591
|
|
20230907,135300,113787196,942,942,942,942,8
|
|
20230907,135200,113779660,942,942,942,942,211
|
|
20230907,135100,113580898,942,942,942,942,3
|
|
20230907,135000,113578072,942,942,942,942,106
|
|
20230907,134900,113478220,942,942,942,942,0
|
|
20230907,134800,113478220,942,942,942,942,14
|
|
20230907,134700,113465032,942,943,943,942,393
|
|
20230907,134600,113094447,941,941,941,941,0
|
|
20230907,134500,113094447,941,941,941,941,0
|
|
20230907,134400,113094447,941,941,941,941,0
|
|
20230907,134300,113094447,941,941,941,941,0
|
|
20230907,134200,113094447,941,941,941,941,0
|
|
20230907,134100,113094447,941,941,941,941,150
|
|
20230907,134000,112953297,941,941,941,941,0
|
|
20230907,133900,112953297,941,941,941,941,0
|
|
20230907,133800,112953297,941,941,941,941,0
|
|
20230907,133700,112953297,941,941,941,941,0
|
|
20230907,133600,112953297,941,941,941,941,0
|
|
20230907,133500,112953297,941,941,941,941,500
|
|
20230907,133400,112482797,943,943,943,943,27
|
|
20230907,133300,112457336,944,944,944,944,0
|
|
20230907,133200,112457336,944,944,944,944,0
|
|
20230907,133100,112457336,944,944,944,944,2
|
|
20230907,133000,112455448,941,944,944,941,60
|
|
20230907,132900,112398973,941,941,941,941,0
|
|
20230907,132800,112398973,941,941,944,941,161
|
|
20230907,132700,112247304,941,943,943,941,10627
|
|
20230907,132600,102247265,943,943,943,943,0
|
|
20230907,132500,102247265,943,943,943,943,4
|
|
20230907,132400,102243493,943,943,943,943,0
|
|
20230907,132300,102243493,943,943,943,943,0
|
|
20230907,132200,102243493,943,943,943,943,35
|
|
20230907,132100,102210488,943,942,943,942,7
|
|
20230907,132000,102203892,943,942,943,942,7
|
|
20230907,131900,102197297,942,942,942,942,13
|
|
20230907,131800,102185051,942,942,942,942,26
|
|
20230907,131700,102160559,942,942,942,942,0
|
|
20230907,131600,102160559,942,942,942,942,941
|
|
20230907,131500,101274137,942,942,942,942,0
|
|
20230907,131400,101274137,942,942,942,942,0
|
|
20230907,131300,101274137,942,942,942,942,0
|
|
20230907,131200,101274137,942,942,942,942,0
|
|
20230907,131100,101274137,942,942,942,942,61
|
|
20230907,131000,101216675,943,943,943,943,0
|
|
20230907,130900,101216675,943,943,943,943,0
|
|
20230907,130800,101216675,943,943,943,943,0
|
|
20230907,130700,101216675,943,943,943,943,0
|
|
20230907,130600,101216675,943,943,943,943,0
|
|
20230907,130500,101216675,943,943,943,943,0
|
|
20230907,130400,101216675,943,943,943,943,1
|
|
20230907,130300,101215732,940,942,942,940,14320
|
|
20230907,130200,87742835,944,943,944,943,3
|
|
20230907,130100,87740004,944,944,944,944,0
|
|
20230907,130000,87740004,944,942,944,942,30
|
|
20230907,125900,87711686,942,942,942,942,1
|
|
20230907,125800,87710744,942,942,942,942,2
|
|
20230907,125700,87708860,941,941,941,941,0
|
|
20230907,125600,87708860,941,941,941,941,0
|
|
20230907,125500,87708860,941,941,941,941,0
|
|
20230907,125400,87708860,941,941,941,941,0
|
|
20230907,125300,87708860,941,941,941,941,0
|
|
20230907,125200,87708860,941,946,946,941,371
|
|
20230907,125100,87359594,946,946,946,946,0
|
|
20230907,125000,87359594,946,942,946,942,13
|
|
20230907,124900,87347300,946,946,946,946,5
|
|
20230907,124800,87342570,942,942,942,942,53
|
|
20230907,124700,87292644,946,942,946,942,3
|
|
20230907,124600,87289810,941,942,942,941,89
|
|
20230907,124500,87206059,940,945,945,940,103
|
|
20230907,124400,87108986,940,940,940,940,0
|
|
20230907,124300,87108986,940,940,940,940,0
|
|
20230907,124200,87108986,940,940,940,940,542
|
|
20230907,124100,86599506,940,940,940,940,150
|
|
20230907,124000,86458506,944,944,944,944,1
|
|
20230907,123900,86457562,940,942,942,940,140
|
|
20230907,123800,86325846,941,942,942,941,250
|
|
20230907,123700,86090496,942,942,945,942,32
|
|
20230907,123600,86060348,942,942,942,942,20
|
|
20230907,123500,86041508,942,944,944,942,50
|
|
20230907,123400,85994402,946,946,946,946,0
|
|
20230907,123300,85994402,946,946,946,946,1
|
|
20230907,123200,85993456,942,942,942,942,0
|
|
20230907,123100,85993456,942,942,942,942,0
|
|
20230907,123000,85993456,942,945,945,942,1395
|
|
20230907,122900,84676448,945,945,945,945,7
|
|
20230907,122800,84669833,945,945,945,945,207
|
|
20230907,122700,84474218,946,946,946,946,0
|
|
20230907,122600,84474218,946,946,946,946,9
|
|
20230907,122500,84465704,946,945,946,945,8
|
|
20230907,122400,84458142,945,945,945,945,5
|
|
20230907,122300,84453417,945,945,946,945,96
|
|
20230907,122200,84362691,944,945,945,944,39
|
|
20230907,122100,84325837,945,945,945,945,0
|
|
20230907,122000,84325837,945,945,945,945,0
|
|
20230907,121900,84325837,945,945,945,945,0
|
|
20230907,121800,84325837,945,945,945,945,1
|
|
20230907,121700,84324892,946,946,946,946,0
|
|
20230907,121600,84324892,946,947,947,946,498
|
|
20230907,121500,83853292,947,947,947,947,0
|
|
20230907,121400,83853292,947,947,947,947,0
|
|
20230907,121300,83853292,947,947,947,947,0
|
|
20230907,121200,83853292,947,947,947,947,0
|
|
20230907,121100,83853292,947,947,947,947,1
|
|
20230907,121000,83852345,947,947,947,947,10
|
|
20230907,120900,83842875,947,947,947,947,4
|
|
20230907,120800,83839087,948,948,948,948,0
|
|
20230907,120700,83839087,948,948,948,948,0
|
|
20230907,120600,83839087,948,948,948,948,0
|
|
20230907,120500,83839087,948,948,948,948,0
|
|
20230907,120400,83839087,948,948,948,948,0
|
|
20230907,120300,83839087,948,948,948,948,0
|
|
20230907,120200,83839087,948,948,948,948,0
|
|
20230907,120100,83839087,948,948,948,948,0
|
|
20230907,120000,83839087,948,948,948,948,8
|
|
20230907,115900,83831503,948,948,948,948,0
|
|
20230907,115800,83831503,948,948,948,948,0
|
|
20230907,115700,83831503,948,948,948,948,0
|
|
20230907,115600,83831503,948,948,948,948,1
|
|
20230907,115500,83830555,947,947,947,947,0
|
|
20230907,115400,83830555,947,947,947,947,50
|
|
20230907,115300,83783205,947,947,947,947,125
|
|
20230907,115200,83664830,947,947,947,947,0
|
|
20230907,115100,83664830,947,947,947,947,0
|
|
20230907,115000,83664830,947,947,947,947,0
|
|
20230907,114900,83664830,947,947,947,947,0
|
|
20230907,114800,83664830,947,947,947,947,0
|
|
20230907,114700,83664830,947,947,947,947,0
|
|
20230907,114600,83664830,947,947,947,947,33
|
|
20230907,114500,83633579,947,947,947,947,37
|
|
20230907,114400,83598540,947,949,949,947,1036
|
|
20230907,114300,82615448,950,950,950,950,0
|
|
20230907,114200,82615448,950,950,950,950,0
|
|
20230907,114100,82615448,950,950,950,950,0
|
|
20230907,114000,82615448,950,950,950,950,0
|
|
20230907,113900,82615448,950,950,950,950,0
|
|
20230907,113800,82615448,950,950,950,950,0
|
|
20230907,113700,82615448,950,950,950,950,0
|
|
20230907,113600,82615448,950,950,950,950,0
|
|
20230907,113500,82615448,950,950,950,950,0
|
|
20230907,113400,82615448,950,950,950,950,0
|
|
20230907,113300,82615448,950,948,950,948,17
|
|
20230907,113200,82599328,950,949,950,949,1341
|
|
20230907,113100,81325717,950,948,950,948,12027
|
|
20230907,113000,69906662,948,947,949,947,13601
|
|
20230907,112900,57010730,947,947,947,947,0
|
|
20230907,112800,57010730,947,942,947,942,18519
|
|
20230907,112700,39518897,942,942,942,942,1
|
|
20230907,112600,39517955,942,942,942,942,0
|
|
20230907,112500,39517955,942,942,942,942,0
|
|
20230907,112400,39517955,942,942,942,942,0
|
|
20230907,112300,39517955,942,942,942,942,94
|
|
20230907,112200,39429407,943,943,943,943,2
|
|
20230907,112100,39427521,943,943,943,943,27
|
|
20230907,112000,39402060,943,943,943,943,36
|
|
20230907,111900,39368112,942,942,942,942,290
|
|
20230907,111800,39094932,941,941,941,941,250
|
|
20230907,111700,38859682,940,940,940,940,1
|
|
20230907,111600,38858742,941,941,941,941,280
|
|
20230907,111500,38595262,942,942,942,942,0
|
|
20230907,111400,38595262,942,942,942,942,1
|
|
20230907,111300,38594320,941,941,941,941,1100
|
|
20230907,111200,37559220,941,941,941,941,10
|
|
20230907,111100,37549810,941,941,941,941,1
|
|
20230907,111000,37548869,942,942,942,942,501
|
|
20230907,110900,37076927,942,942,942,942,0
|
|
20230907,110800,37076927,942,942,942,942,0
|
|
20230907,110700,37076927,942,942,942,942,0
|
|
20230907,110600,37076927,942,942,942,942,0
|
|
20230907,110500,37076927,942,942,942,942,500
|
|
20230907,110400,36605927,940,940,940,940,0
|
|
20230907,110300,36605927,940,940,940,940,0
|
|
20230907,110200,36605927,940,940,940,940,1
|
|
20230907,110100,36604987,940,940,940,940,0
|
|
20230907,110000,36604987,940,941,941,940,7
|
|
20230907,105900,36598404,942,942,942,942,502
|
|
20230907,105800,36125520,942,942,942,942,12
|
|
20230907,105700,36114216,942,942,942,942,1
|
|
20230907,105600,36113274,940,940,940,940,0
|
|
20230907,105500,36113274,940,940,940,940,0
|
|
20230907,105400,36113274,940,942,942,940,500
|
|
20230907,105300,35643202,944,944,944,944,5
|
|
20230907,105200,35638482,944,944,944,944,0
|
|
20230907,105100,35638482,944,944,944,944,0
|
|
20230907,105000,35638482,944,944,944,944,0
|
|
20230907,104900,35638482,944,944,944,944,0
|
|
20230907,104800,35638482,944,944,944,944,2
|
|
20230907,104700,35636594,944,944,944,944,0
|
|
20230907,104600,35636594,944,942,944,942,24
|
|
20230907,104500,35613982,944,944,944,944,0
|
|
20230907,104400,35613982,944,944,944,944,0
|
|
20230907,104300,35613982,944,944,944,944,1
|
|
20230907,104200,35613038,944,944,944,944,0
|
|
20230907,104100,35613038,944,944,944,944,0
|
|
20230907,104000,35613038,944,944,944,944,1
|
|
20230907,103900,35612094,944,944,944,944,0
|
|
20230907,103800,35612094,944,943,944,943,1500
|
|
20230907,103700,34196627,943,943,943,943,0
|
|
20230907,103600,34196627,943,943,943,943,72
|
|
20230907,103500,34128731,943,943,943,943,0
|
|
20230907,103400,34128731,943,943,943,943,0
|
|
20230907,103300,34128731,943,943,943,943,20
|
|
20230907,103200,34109871,942,942,942,942,25
|
|
20230907,103100,34086321,942,942,942,942,26
|
|
20230907,103000,34061829,943,941,943,941,2
|
|
20230907,102900,34059945,943,939,943,939,242
|
|
20230907,102800,33832699,938,938,938,938,282
|
|
20230907,102700,33568183,938,938,938,938,1
|
|
20230907,102600,33567245,938,938,938,938,1
|
|
20230907,102500,33566307,938,938,938,938,1
|
|
20230907,102400,33565369,936,937,937,936,1757
|
|
20230907,102300,31920765,938,938,938,938,1
|
|
20230907,102200,31919827,938,938,938,938,1
|
|
20230907,102100,31918889,936,936,936,936,245
|
|
20230907,102000,31689569,936,936,936,936,0
|
|
20230907,101900,31689569,936,937,937,936,20
|
|
20230907,101800,31670845,937,937,937,937,1
|
|
20230907,101700,31669908,936,936,936,936,0
|
|
20230907,101600,31669908,936,938,938,936,2004
|
|
20230907,101500,29793887,938,938,938,938,430
|
|
20230907,101400,29390547,937,937,937,937,1
|
|
20230907,101300,29389610,937,937,937,937,0
|
|
20230907,101200,29389610,937,937,938,937,16
|
|
20230907,101100,29374608,937,937,937,937,37
|
|
20230907,101000,29339939,937,937,937,937,1000
|
|
20230907,100900,28402939,938,938,938,938,1
|
|
20230907,100800,28402001,938,938,938,938,1
|
|
20230907,100700,28401063,937,937,937,937,190
|
|
20230907,100600,28223033,937,937,937,937,0
|
|
20230907,100500,28223033,937,938,938,937,101
|
|
20230907,100400,28128296,938,938,938,938,22
|
|
20230907,100300,28107660,938,938,938,938,44
|
|
20230907,100200,28066388,938,938,938,938,8
|
|
20230907,100100,28058884,937,937,937,937,0
|
|
20230907,100000,28058884,937,936,937,936,915
|
|
20230907,095900,27202389,936,937,937,936,1482
|
|
20230907,095800,25815137,937,937,937,937,40
|
|
20230907,095700,25777657,938,938,938,938,87
|
|
20230907,095600,25696051,938,938,938,938,5276
|
|
20230907,095500,20747163,938,938,938,937,1720
|
|
20230907,095400,19135508,938,940,940,938,3551
|
|
20230907,095300,15803821,940,940,940,940,1768
|
|
20230907,095200,14141901,940,941,941,940,50
|
|
20230907,095100,14094860,942,942,942,942,16
|
|
20230907,095000,14079788,941,941,941,941,24
|
|
20230907,094900,14057204,941,941,941,941,111
|
|
20230907,094800,13952753,940,941,941,940,3714
|
|
20230907,094700,10461474,942,942,942,942,0
|
|
20230907,094600,10461474,942,942,942,942,0
|
|
20230907,094500,10461474,942,941,942,941,1373
|
|
20230907,094400,9169180,942,942,942,942,0
|
|
20230907,094300,9169180,942,943,943,942,2403
|
|
20230907,094200,6905151,943,943,943,943,0
|
|
20230907,094100,6905151,943,943,943,943,100
|
|
20230907,094000,6810851,944,944,944,944,10
|
|
20230907,093900,6801411,944,944,944,944,100
|
|
20230907,093800,6707011,944,944,944,944,3
|
|
20230907,093700,6704179,944,944,944,944,13
|
|
20230907,093600,6691907,944,944,944,944,1
|
|
20230907,093500,6690963,944,944,944,944,8
|
|
20230907,093400,6683411,944,944,944,944,65
|
|
20230907,093300,6622051,944,944,944,944,15
|
|
20230907,093200,6607891,944,942,944,942,111
|
|
20230907,093100,6503307,942,944,944,942,31
|
|
20230907,093000,6474045,944,944,944,944,14
|
|
20230907,092900,6460829,944,944,944,944,130
|
|
20230907,092800,6338109,942,942,942,942,522
|
|
20230907,092700,5846385,942,942,942,942,11
|
|
20230907,092600,5836023,942,944,944,942,70
|
|
20230907,092500,5770081,942,944,944,942,2100
|
|
20230907,092400,3791302,944,944,944,944,0
|
|
20230907,092300,3791302,944,944,944,944,0
|
|
20230907,092200,3791302,944,944,944,944,187
|
|
20230907,092100,3614774,945,945,945,945,10
|
|
20230907,092000,3605324,945,945,945,945,409
|
|
20230907,091900,3218819,945,945,945,945,0
|
|
20230907,091800,3218819,945,944,945,944,34
|
|
20230907,091700,3186713,944,944,944,944,100
|
|
20230907,091600,3092313,944,944,944,944,0
|
|
20230907,091500,3092313,944,943,944,943,4
|
|
20230907,091400,3088540,943,943,943,943,0
|
|
20230907,091300,3088540,943,943,943,943,11
|
|
20230907,091200,3078167,945,945,945,945,222
|
|
20230907,091100,2868377,945,945,945,945,0
|
|
20230907,091000,2868377,945,945,945,945,1
|
|
20230907,090900,2867432,946,946,946,946,12
|
|
20230907,090800,2856080,947,947,947,947,0
|
|
20230907,090700,2856080,947,947,947,947,1
|
|
20230907,090600,2855133,947,947,947,947,1
|
|
20230907,090500,2854186,947,947,947,947,9
|
|
20230907,090400,2845663,947,947,947,947,0
|
|
20230907,090300,2845663,947,947,947,947,3
|
|
20230907,090200,2842822,947,947,947,947,0
|
|
20230907,090100,2842822,947,945,947,945,2000
|
|
20230907,090000,950478,942,942,942,942,1009
|