603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,190000,112501967,945,945,945,945,1141
|
|
20230911,185900,112501967,945,945,945,945,0
|
|
20230911,185800,112501967,945,945,945,945,0
|
|
20230911,185700,112501967,945,945,945,945,0
|
|
20230911,185600,112501967,945,945,945,945,0
|
|
20230911,185500,112501967,945,945,945,945,0
|
|
20230911,185400,112501967,945,945,945,945,0
|
|
20230911,185300,112501967,945,945,945,945,0
|
|
20230911,185200,112501967,945,945,945,945,0
|
|
20230911,185100,112501967,945,945,945,945,0
|
|
20230911,185000,112501967,945,945,945,945,0
|
|
20230911,184900,112501967,945,945,945,945,0
|
|
20230911,184800,112501967,945,945,945,945,0
|
|
20230911,184700,112501967,945,945,945,945,0
|
|
20230911,184600,112501967,945,945,945,945,0
|
|
20230911,184500,112501967,945,945,945,945,0
|
|
20230911,184400,112501967,945,945,945,945,0
|
|
20230911,184300,112501967,945,945,945,945,0
|
|
20230911,184200,112501967,945,945,945,945,0
|
|
20230911,184100,112501967,945,945,945,945,0
|
|
20230911,184000,112501967,945,945,945,945,0
|
|
20230911,183900,112501967,945,945,945,945,0
|
|
20230911,183800,112501967,945,945,945,945,0
|
|
20230911,183700,112501967,945,945,945,945,0
|
|
20230911,183600,112501967,945,945,945,945,0
|
|
20230911,183500,112501967,945,945,945,945,0
|
|
20230911,183400,112501967,945,945,945,945,0
|
|
20230911,183300,112501967,945,945,945,945,0
|
|
20230911,183200,112501967,945,945,945,945,0
|
|
20230911,183100,112501967,945,945,945,945,0
|
|
20230911,183000,112501967,945,945,945,945,1141
|
|
20230911,182900,112501967,945,945,945,945,0
|
|
20230911,182800,112501967,945,945,945,945,0
|
|
20230911,182700,112501967,945,945,945,945,0
|
|
20230911,182600,112501967,945,945,945,945,0
|
|
20230911,182500,112501967,945,945,945,945,0
|
|
20230911,182400,112501967,945,945,945,945,0
|
|
20230911,182300,112501967,945,945,945,945,0
|
|
20230911,182200,112501967,945,945,945,945,0
|
|
20230911,182100,112501967,945,945,945,945,0
|
|
20230911,182000,112501967,945,945,945,945,0
|
|
20230911,181900,112501967,945,945,945,945,0
|
|
20230911,181800,112501967,945,945,945,945,0
|
|
20230911,181700,112501967,945,945,945,945,0
|
|
20230911,181600,112501967,945,945,945,945,0
|
|
20230911,181500,112501967,945,945,945,945,0
|
|
20230911,181400,112501967,945,945,945,945,0
|
|
20230911,181300,112501967,945,945,945,945,0
|
|
20230911,181200,112501967,945,945,945,945,0
|
|
20230911,181100,112501967,945,945,945,945,0
|
|
20230911,181000,112501967,945,945,945,945,0
|
|
20230911,180900,112501967,945,945,945,945,0
|
|
20230911,180800,112501967,945,945,945,945,0
|
|
20230911,180700,112501967,945,945,945,945,0
|
|
20230911,180600,112501967,945,945,945,945,0
|
|
20230911,180500,112501967,945,945,945,945,0
|
|
20230911,180400,112501967,945,945,945,945,0
|
|
20230911,180300,112501967,945,945,945,945,0
|
|
20230911,180200,112501967,945,945,945,945,0
|
|
20230911,180100,112501967,945,945,945,945,0
|
|
20230911,180000,112501967,945,945,945,945,1141
|
|
20230911,175900,112501967,945,945,945,945,0
|
|
20230911,175800,112501967,945,945,945,945,0
|
|
20230911,175700,112501967,945,945,945,945,0
|
|
20230911,175600,112501967,945,945,945,945,0
|
|
20230911,175500,112501967,945,945,945,945,0
|
|
20230911,175400,112501967,945,945,945,945,0
|
|
20230911,175300,112501967,945,945,945,945,0
|
|
20230911,175200,112501967,945,945,945,945,0
|
|
20230911,175100,112501967,945,945,945,945,0
|
|
20230911,175000,112501967,945,945,945,945,0
|
|
20230911,174900,112501967,945,945,945,945,0
|
|
20230911,174800,112501967,945,945,945,945,0
|
|
20230911,174700,112501967,945,945,945,945,0
|
|
20230911,174600,112501967,945,945,945,945,0
|
|
20230911,174500,112501967,945,945,945,945,0
|
|
20230911,174400,112501967,945,945,945,945,0
|
|
20230911,174300,112501967,945,945,945,945,0
|
|
20230911,174200,112501967,945,945,945,945,0
|
|
20230911,174100,112501967,945,945,945,945,0
|
|
20230911,174000,112501967,945,945,945,945,0
|
|
20230911,173900,112501967,945,945,945,945,0
|
|
20230911,173800,112501967,945,945,945,945,0
|
|
20230911,173700,112501967,945,945,945,945,0
|
|
20230911,173600,112501967,945,945,945,945,0
|
|
20230911,173500,112501967,945,945,945,945,0
|
|
20230911,173400,112501967,945,945,945,945,0
|
|
20230911,173300,112501967,945,945,945,945,0
|
|
20230911,173200,112501967,945,945,945,945,0
|
|
20230911,173100,112501967,945,945,945,945,0
|
|
20230911,173000,112501967,945,945,945,945,1141
|
|
20230911,172900,112501967,945,945,945,945,0
|
|
20230911,172800,112501967,945,945,945,945,0
|
|
20230911,172700,112501967,945,945,945,945,0
|
|
20230911,172600,112501967,945,945,945,945,0
|
|
20230911,172500,112501967,945,945,945,945,0
|
|
20230911,172400,112501967,945,945,945,945,0
|
|
20230911,172300,112501967,945,945,945,945,0
|
|
20230911,172200,112501967,945,945,945,945,0
|
|
20230911,172100,112501967,945,945,945,945,0
|
|
20230911,172000,112501967,945,945,945,945,0
|
|
20230911,171900,112501967,945,945,945,945,0
|
|
20230911,171800,112501967,945,945,945,945,0
|
|
20230911,171700,112501967,945,945,945,945,0
|
|
20230911,171600,112501967,945,945,945,945,0
|
|
20230911,171500,112501967,945,945,945,945,0
|
|
20230911,171400,112501967,945,945,945,945,0
|
|
20230911,171300,112501967,945,945,945,945,0
|
|
20230911,171200,112501967,945,945,945,945,0
|
|
20230911,171100,112501967,945,945,945,945,0
|
|
20230911,171000,112501967,945,945,945,945,0
|
|
20230911,170900,112501967,945,945,945,945,0
|
|
20230911,170800,112501967,945,945,945,945,0
|
|
20230911,170700,112501967,945,945,945,945,0
|
|
20230911,170600,112501967,945,945,945,945,0
|
|
20230911,170500,112501967,945,945,945,945,0
|
|
20230911,170400,112501967,945,945,945,945,0
|
|
20230911,170300,112501967,945,945,945,945,0
|
|
20230911,170200,112501967,945,945,945,945,0
|
|
20230911,170100,112501967,945,945,945,945,0
|
|
20230911,170000,112501967,945,945,945,945,1141
|
|
20230911,165900,112501967,945,945,945,945,0
|
|
20230911,165800,112501967,945,945,945,945,0
|
|
20230911,165700,112501967,945,945,945,945,0
|
|
20230911,165600,112501967,945,945,945,945,0
|
|
20230911,165500,112501967,945,945,945,945,0
|
|
20230911,165400,112501967,945,945,945,945,0
|
|
20230911,165300,112501967,945,945,945,945,0
|
|
20230911,165200,112501967,945,945,945,945,0
|
|
20230911,165100,112501967,945,945,945,945,0
|
|
20230911,165000,112501967,945,945,945,945,0
|
|
20230911,164900,112501967,945,945,945,945,0
|
|
20230911,164800,112501967,945,945,945,945,0
|
|
20230911,164700,112501967,945,945,945,945,0
|
|
20230911,164600,112501967,945,945,945,945,0
|
|
20230911,164500,112501967,945,945,945,945,0
|
|
20230911,164400,112501967,945,945,945,945,0
|
|
20230911,164300,112501967,945,945,945,945,0
|
|
20230911,164200,112501967,945,945,945,945,0
|
|
20230911,164100,112501967,945,945,945,945,0
|
|
20230911,164000,112501967,945,945,945,945,0
|
|
20230911,163900,112501967,945,945,945,945,0
|
|
20230911,163800,112501967,945,945,945,945,0
|
|
20230911,163700,112501967,945,945,945,945,0
|
|
20230911,163600,112501967,945,945,945,945,0
|
|
20230911,163500,112501967,945,945,945,945,0
|
|
20230911,163400,112501967,945,945,945,945,0
|
|
20230911,163300,112501967,945,945,945,945,0
|
|
20230911,163200,112501967,945,945,945,945,0
|
|
20230911,163100,112501967,945,945,945,945,0
|
|
20230911,163000,112501967,945,945,945,945,1141
|
|
20230911,162900,112501967,945,945,945,945,0
|
|
20230911,162800,112501967,945,945,945,945,0
|
|
20230911,162700,112501967,945,945,945,945,0
|
|
20230911,162600,112501967,945,945,945,945,0
|
|
20230911,162500,112501967,945,945,945,945,0
|
|
20230911,162400,112501967,945,945,945,945,0
|
|
20230911,162300,112501967,945,945,945,945,0
|
|
20230911,162200,112501967,945,945,945,945,0
|
|
20230911,162100,112501967,945,945,945,945,0
|
|
20230911,162000,112501967,945,945,945,945,0
|
|
20230911,161900,112501967,945,945,945,945,0
|
|
20230911,161800,112501967,945,945,945,945,0
|
|
20230911,161700,112501967,945,945,945,945,0
|
|
20230911,161600,112501967,945,945,945,945,0
|
|
20230911,161500,112501967,945,945,945,945,0
|
|
20230911,161400,112501967,945,945,945,945,0
|
|
20230911,161300,112501967,945,945,945,945,0
|
|
20230911,161200,112501967,945,945,945,945,0
|
|
20230911,161100,112501967,945,945,945,945,0
|
|
20230911,161000,112501967,945,945,945,945,0
|
|
20230911,160900,112501967,945,945,945,945,0
|
|
20230911,160800,112501967,945,945,945,945,0
|
|
20230911,160700,112501967,945,945,945,945,0
|
|
20230911,160600,112501967,945,945,945,945,0
|
|
20230911,160500,112501967,945,945,945,945,0
|
|
20230911,160400,112501967,945,945,945,945,0
|
|
20230911,160300,112501967,945,945,945,945,0
|
|
20230911,160200,112501967,945,945,945,945,0
|
|
20230911,160100,112501967,945,945,945,945,0
|
|
20230911,160000,112501967,945,945,945,945,1141
|
|
20230911,155900,112501967,945,945,945,945,0
|
|
20230911,155800,112501967,945,945,945,945,0
|
|
20230911,155700,112501967,945,945,945,945,0
|
|
20230911,155600,112501967,945,945,945,945,0
|
|
20230911,155500,112501967,945,945,945,945,0
|
|
20230911,155400,112501967,945,945,945,945,0
|
|
20230911,155300,112501967,945,945,945,945,0
|
|
20230911,155200,112501967,945,945,945,945,0
|
|
20230911,155100,112501967,945,945,945,945,0
|
|
20230911,155000,112501967,945,945,945,945,0
|
|
20230911,154900,112501967,945,945,945,945,0
|
|
20230911,154800,112501967,945,945,945,945,0
|
|
20230911,154700,112501967,945,945,945,945,0
|
|
20230911,154600,112501967,945,945,945,945,0
|
|
20230911,154500,112501967,945,945,945,945,0
|
|
20230911,154400,112501967,945,945,945,945,0
|
|
20230911,154300,112501967,945,945,945,945,0
|
|
20230911,154200,112501967,945,945,945,945,0
|
|
20230911,154100,112501967,945,945,945,945,0
|
|
20230911,154000,112501967,945,945,945,945,0
|
|
20230911,153900,112501967,945,945,945,945,0
|
|
20230911,153800,112501967,945,945,945,945,0
|
|
20230911,153700,112501967,945,945,945,945,0
|
|
20230911,153600,112501967,945,945,945,945,0
|
|
20230911,153500,112501967,945,945,945,945,0
|
|
20230911,153400,112501967,945,945,945,945,0
|
|
20230911,153300,112501967,945,945,945,945,0
|
|
20230911,153200,112501967,945,945,945,945,0
|
|
20230911,153100,112501967,945,945,945,945,0
|
|
20230911,153000,112501967,945,945,945,945,2282
|
|
20230911,152900,111423722,945,945,945,945,0
|
|
20230911,152800,111423722,945,945,945,945,0
|
|
20230911,152700,111423722,945,945,945,945,0
|
|
20230911,152600,111423722,945,945,945,945,0
|
|
20230911,152500,111423722,945,945,945,945,0
|
|
20230911,152400,111423722,945,945,945,945,0
|
|
20230911,152300,111423722,945,945,945,945,0
|
|
20230911,152200,111423722,945,945,945,945,0
|
|
20230911,152100,111423722,945,945,945,945,0
|
|
20230911,152000,111423722,945,945,945,945,0
|
|
20230911,151900,111423722,945,945,945,945,1
|
|
20230911,151800,111422777,945,945,945,945,1
|
|
20230911,151700,111421832,944,944,944,944,10
|
|
20230911,151600,111412392,945,945,945,945,61
|
|
20230911,151500,111354747,943,945,945,943,328
|
|
20230911,151400,111045441,943,943,943,943,0
|
|
20230911,151300,111045441,943,943,943,943,1
|
|
20230911,151200,111044498,945,945,945,945,0
|
|
20230911,151100,111044498,945,945,945,945,0
|
|
20230911,151000,111044498,945,945,945,945,10
|
|
20230911,150900,111035048,945,945,945,945,0
|
|
20230911,150800,111035048,945,945,945,945,0
|
|
20230911,150700,111035048,945,945,945,945,56
|
|
20230911,150600,110982128,945,945,945,945,0
|
|
20230911,150500,110982128,945,945,945,945,1
|
|
20230911,150400,110981183,943,943,943,943,0
|
|
20230911,150300,110981183,943,943,943,943,1
|
|
20230911,150200,110980240,943,943,943,943,1
|
|
20230911,150100,110979297,942,942,942,942,0
|
|
20230911,150000,110979297,942,942,942,942,0
|
|
20230911,145900,110979297,942,944,944,942,660
|
|
20230911,145800,110357525,942,942,942,942,0
|
|
20230911,145700,110357525,942,942,942,942,0
|
|
20230911,145600,110357525,942,943,943,942,1902
|
|
20230911,145500,108565741,942,942,942,942,0
|
|
20230911,145400,108565741,942,942,942,942,0
|
|
20230911,145300,108565741,942,942,942,942,0
|
|
20230911,145200,108565741,942,942,942,942,0
|
|
20230911,145100,108565741,942,942,942,942,0
|
|
20230911,145000,108565741,942,942,942,942,1118
|
|
20230911,144900,107512585,942,942,942,942,0
|
|
20230911,144800,107512585,942,942,942,942,0
|
|
20230911,144700,107512585,942,942,942,942,0
|
|
20230911,144600,107512585,942,942,942,942,0
|
|
20230911,144500,107512585,942,942,942,942,1
|
|
20230911,144400,107511643,942,942,942,942,0
|
|
20230911,144300,107511643,942,942,942,942,2
|
|
20230911,144200,107509759,943,943,943,943,0
|
|
20230911,144100,107509759,943,943,943,943,140
|
|
20230911,144000,107377739,944,944,944,944,0
|
|
20230911,143900,107377739,944,942,944,942,157
|
|
20230911,143800,107229843,942,942,942,942,2270
|
|
20230911,143700,105091503,942,942,942,942,10
|
|
20230911,143600,105082083,943,943,943,943,505
|
|
20230911,143500,104605868,944,943,944,943,1504
|
|
20230911,143400,103186096,943,943,943,943,0
|
|
20230911,143300,103186096,943,943,943,943,4221
|
|
20230911,143200,99205693,944,944,944,944,1
|
|
20230911,143100,99204749,943,943,943,943,0
|
|
20230911,143000,99204749,943,943,943,943,0
|
|
20230911,142900,99204749,943,943,943,943,5
|
|
20230911,142800,99200034,943,943,943,943,1577
|
|
20230911,142700,97712923,943,943,943,943,10
|
|
20230911,142600,97703493,943,943,943,943,175
|
|
20230911,142500,97538468,944,944,944,944,0
|
|
20230911,142400,97538468,944,945,945,944,1574
|
|
20230911,142300,96052572,945,945,945,945,20
|
|
20230911,142200,96033672,945,944,945,944,865
|
|
20230911,142100,95216612,944,944,944,944,0
|
|
20230911,142000,95216612,944,944,944,944,13
|
|
20230911,141900,95204340,944,944,944,944,69
|
|
20230911,141800,95139204,944,943,944,943,478
|
|
20230911,141700,94688442,944,944,944,944,26
|
|
20230911,141600,94663898,944,944,944,943,3320
|
|
20230911,141500,91533000,944,944,944,944,35
|
|
20230911,141400,91499960,944,944,944,944,34
|
|
20230911,141300,91467864,944,944,944,944,936
|
|
20230911,141200,90584280,945,945,945,945,0
|
|
20230911,141100,90584280,945,945,945,945,75
|
|
20230911,141000,90513405,945,944,945,944,97
|
|
20230911,140900,90421836,944,945,945,944,1295
|
|
20230911,140800,89198106,945,945,945,945,0
|
|
20230911,140700,89198106,945,945,945,945,1
|
|
20230911,140600,89197161,945,945,945,945,0
|
|
20230911,140500,89197161,945,945,945,945,0
|
|
20230911,140400,89197161,945,945,945,945,10
|
|
20230911,140300,89187711,943,943,943,943,0
|
|
20230911,140200,89187711,943,943,943,943,0
|
|
20230911,140100,89187711,943,943,943,943,1
|
|
20230911,140000,89186768,945,945,945,945,0
|
|
20230911,135900,89186768,945,945,945,945,0
|
|
20230911,135800,89186768,945,945,945,945,50
|
|
20230911,135700,89139518,945,945,945,945,0
|
|
20230911,135600,89139518,945,945,945,945,6
|
|
20230911,135500,89133848,945,945,945,945,0
|
|
20230911,135400,89133848,945,945,945,945,0
|
|
20230911,135300,89133848,945,945,945,945,0
|
|
20230911,135200,89133848,945,945,945,945,0
|
|
20230911,135100,89133848,945,945,945,945,0
|
|
20230911,135000,89133848,945,945,945,945,0
|
|
20230911,134900,89133848,945,945,945,945,0
|
|
20230911,134800,89133848,945,945,945,945,0
|
|
20230911,134700,89133848,945,945,945,945,4
|
|
20230911,134600,89130068,945,945,945,945,0
|
|
20230911,134500,89130068,945,945,945,945,0
|
|
20230911,134400,89130068,945,945,945,945,0
|
|
20230911,134300,89130068,945,945,945,945,200
|
|
20230911,134200,88941068,945,945,945,945,0
|
|
20230911,134100,88941068,945,945,945,945,0
|
|
20230911,134000,88941068,945,943,945,943,2
|
|
20230911,133900,88939180,943,943,943,943,0
|
|
20230911,133800,88939180,943,943,943,943,930
|
|
20230911,133700,88062190,943,943,943,943,0
|
|
20230911,133600,88062190,943,943,943,943,262
|
|
20230911,133500,87815124,943,945,945,943,4158
|
|
20230911,133400,83892802,944,944,944,944,0
|
|
20230911,133300,83892802,944,944,944,944,10
|
|
20230911,133200,83883362,944,945,945,944,2
|
|
20230911,133100,83881473,945,945,945,945,0
|
|
20230911,133000,83881473,945,945,945,945,17
|
|
20230911,132900,83865408,945,945,945,945,10
|
|
20230911,132800,83855958,945,945,945,945,68
|
|
20230911,132700,83791698,945,945,945,945,0
|
|
20230911,132600,83791698,945,945,945,945,0
|
|
20230911,132500,83791698,945,945,945,945,0
|
|
20230911,132400,83791698,945,945,945,945,0
|
|
20230911,132300,83791698,945,945,945,945,0
|
|
20230911,132200,83791698,945,945,945,945,1
|
|
20230911,132100,83790753,945,945,945,945,0
|
|
20230911,132000,83790753,945,945,945,945,0
|
|
20230911,131900,83790753,945,944,945,944,34
|
|
20230911,131800,83758643,944,944,944,944,0
|
|
20230911,131700,83758643,944,944,944,944,0
|
|
20230911,131600,83758643,944,944,944,944,0
|
|
20230911,131500,83758643,944,944,944,944,0
|
|
20230911,131400,83758643,944,944,944,944,0
|
|
20230911,131300,83758643,944,944,944,944,0
|
|
20230911,131200,83758643,944,944,944,944,0
|
|
20230911,131100,83758643,944,944,944,944,150
|
|
20230911,131000,83617043,945,945,945,945,1
|
|
20230911,130900,83616098,944,944,944,944,11
|
|
20230911,130800,83605714,944,944,944,944,0
|
|
20230911,130700,83605714,944,944,944,944,0
|
|
20230911,130600,83605714,944,944,944,944,0
|
|
20230911,130500,83605714,944,944,944,944,0
|
|
20230911,130400,83605714,944,944,944,944,1
|
|
20230911,130300,83604770,944,944,944,944,2937
|
|
20230911,130200,80832242,944,944,944,944,0
|
|
20230911,130100,80832242,944,944,944,944,63
|
|
20230911,130000,80772770,945,945,945,945,0
|
|
20230911,125900,80772770,945,945,945,945,0
|
|
20230911,125800,80772770,945,945,945,945,15
|
|
20230911,125700,80758595,945,945,945,945,0
|
|
20230911,125600,80758595,945,945,945,945,1339
|
|
20230911,125500,79493240,945,945,945,945,2
|
|
20230911,125400,79491350,945,945,945,945,10
|
|
20230911,125300,79481900,945,945,945,945,0
|
|
20230911,125200,79481900,945,945,945,945,0
|
|
20230911,125100,79481900,945,945,945,945,0
|
|
20230911,125000,79481900,945,945,945,945,1000
|
|
20230911,124900,78536900,945,945,945,945,0
|
|
20230911,124800,78536900,945,945,945,945,0
|
|
20230911,124700,78536900,945,945,945,945,9
|
|
20230911,124600,78528395,945,945,945,945,1
|
|
20230911,124500,78527450,945,945,945,945,8
|
|
20230911,124400,78519890,943,943,943,943,0
|
|
20230911,124300,78519890,943,943,943,943,0
|
|
20230911,124200,78519890,943,943,943,943,15
|
|
20230911,124100,78505745,945,945,945,945,0
|
|
20230911,124000,78505745,945,945,945,945,46
|
|
20230911,123900,78462275,945,945,945,945,0
|
|
20230911,123800,78462275,945,945,945,945,3
|
|
20230911,123700,78459440,945,944,945,944,95
|
|
20230911,123600,78369735,944,944,944,944,0
|
|
20230911,123500,78369735,944,944,944,944,0
|
|
20230911,123400,78369735,944,944,944,944,0
|
|
20230911,123300,78369735,944,945,945,944,50
|
|
20230911,123200,78322515,945,945,945,945,5
|
|
20230911,123100,78317790,945,945,945,945,0
|
|
20230911,123000,78317790,945,945,945,945,0
|
|
20230911,122900,78317790,945,945,945,945,0
|
|
20230911,122800,78317790,945,945,945,945,0
|
|
20230911,122700,78317790,945,945,945,945,0
|
|
20230911,122600,78317790,945,945,945,945,0
|
|
20230911,122500,78317790,945,945,945,945,1
|
|
20230911,122400,78316845,945,945,945,945,1
|
|
20230911,122300,78315900,944,944,944,944,44
|
|
20230911,122200,78274364,944,944,944,944,830
|
|
20230911,122100,77490844,944,944,944,944,1
|
|
20230911,122000,77489900,944,944,944,944,0
|
|
20230911,121900,77489900,944,944,944,944,0
|
|
20230911,121800,77489900,944,944,944,944,0
|
|
20230911,121700,77489900,944,944,944,944,0
|
|
20230911,121600,77489900,944,944,944,944,0
|
|
20230911,121500,77489900,944,944,944,944,0
|
|
20230911,121400,77489900,944,944,944,944,0
|
|
20230911,121300,77489900,944,944,944,944,1375
|
|
20230911,121200,76191900,944,944,944,944,1
|
|
20230911,121100,76190956,944,944,944,944,0
|
|
20230911,121000,76190956,944,944,944,944,0
|
|
20230911,120900,76190956,944,945,945,944,40
|
|
20230911,120800,76153157,945,945,945,945,0
|
|
20230911,120700,76153157,945,945,945,945,101
|
|
20230911,120600,76057712,945,945,945,945,0
|
|
20230911,120500,76057712,945,945,945,945,0
|
|
20230911,120400,76057712,945,945,945,945,0
|
|
20230911,120300,76057712,945,945,945,945,0
|
|
20230911,120200,76057712,945,945,945,945,0
|
|
20230911,120100,76057712,945,945,945,945,0
|
|
20230911,120000,76057712,945,945,945,945,0
|
|
20230911,115900,76057712,945,945,945,945,0
|
|
20230911,115800,76057712,945,945,945,945,21
|
|
20230911,115700,76037867,946,946,946,946,100
|
|
20230911,115600,75943267,947,947,947,947,0
|
|
20230911,115500,75943267,947,947,947,947,0
|
|
20230911,115400,75943267,947,947,947,947,0
|
|
20230911,115300,75943267,947,947,947,947,0
|
|
20230911,115200,75943267,947,947,947,947,0
|
|
20230911,115100,75943267,947,947,947,947,0
|
|
20230911,115000,75943267,947,947,947,944,20
|
|
20230911,114900,75924373,946,946,946,946,32133
|
|
20230911,114800,45526555,943,943,943,943,2
|
|
20230911,114700,45524669,943,943,943,943,0
|
|
20230911,114600,45524669,943,943,943,943,0
|
|
20230911,114500,45524669,943,943,943,943,0
|
|
20230911,114400,45524669,943,943,943,943,500
|
|
20230911,114300,45053169,943,943,943,943,10
|
|
20230911,114200,45043739,946,946,946,946,0
|
|
20230911,114100,45043739,946,946,946,946,2
|
|
20230911,114000,45041847,946,946,946,946,2
|
|
20230911,113900,45039955,946,946,946,946,0
|
|
20230911,113800,45039955,946,946,946,946,0
|
|
20230911,113700,45039955,946,946,946,946,0
|
|
20230911,113600,45039955,946,946,946,946,0
|
|
20230911,113500,45039955,946,946,946,946,0
|
|
20230911,113400,45039955,946,946,946,946,10
|
|
20230911,113300,45030495,946,946,946,946,0
|
|
20230911,113200,45030495,946,946,946,946,101
|
|
20230911,113100,44934949,946,946,946,946,0
|
|
20230911,113000,44934949,946,946,946,946,0
|
|
20230911,112900,44934949,946,946,946,946,0
|
|
20230911,112800,44934949,946,946,946,946,0
|
|
20230911,112700,44934949,946,946,946,946,0
|
|
20230911,112600,44934949,946,946,946,946,0
|
|
20230911,112500,44934949,946,946,946,946,1
|
|
20230911,112400,44934003,946,946,946,946,0
|
|
20230911,112300,44934003,946,946,946,946,2
|
|
20230911,112200,44932111,946,943,946,942,1602
|
|
20230911,112100,43421423,943,943,943,943,0
|
|
20230911,112000,43421423,943,943,943,943,609
|
|
20230911,111900,42847136,942,945,945,942,15953
|
|
20230911,111800,27799575,946,946,946,946,200
|
|
20230911,111700,27610375,946,946,946,946,2
|
|
20230911,111600,27608483,946,946,946,946,0
|
|
20230911,111500,27608483,946,946,946,946,500
|
|
20230911,111400,27135483,946,946,946,946,0
|
|
20230911,111300,27135483,946,946,946,946,0
|
|
20230911,111200,27135483,946,946,946,946,0
|
|
20230911,111100,27135483,946,946,946,946,0
|
|
20230911,111000,27135483,946,946,946,946,0
|
|
20230911,110900,27135483,946,946,946,946,0
|
|
20230911,110800,27135483,946,946,946,946,20
|
|
20230911,110700,27116563,946,946,946,946,9
|
|
20230911,110600,27108049,946,946,946,946,0
|
|
20230911,110500,27108049,946,946,946,946,0
|
|
20230911,110400,27108049,946,946,946,946,0
|
|
20230911,110300,27108049,946,946,946,946,0
|
|
20230911,110200,27108049,946,946,946,946,0
|
|
20230911,110100,27108049,946,946,946,946,0
|
|
20230911,110000,27108049,946,946,946,946,0
|
|
20230911,105900,27108049,946,946,946,946,0
|
|
20230911,105800,27108049,946,946,946,946,0
|
|
20230911,105700,27108049,946,946,946,946,0
|
|
20230911,105600,27108049,946,946,946,946,0
|
|
20230911,105500,27108049,946,946,946,946,0
|
|
20230911,105400,27108049,946,946,946,946,0
|
|
20230911,105300,27108049,946,946,946,946,0
|
|
20230911,105200,27108049,946,946,946,946,0
|
|
20230911,105100,27108049,946,946,946,946,88
|
|
20230911,105000,27024801,945,945,945,945,1
|
|
20230911,104900,27023856,945,945,945,945,2300
|
|
20230911,104800,24850356,945,945,945,945,9
|
|
20230911,104700,24841851,945,945,945,945,5321
|
|
20230911,104600,19813506,945,945,945,945,364
|
|
20230911,104500,19469526,945,945,945,945,1
|
|
20230911,104400,19468581,945,945,945,945,0
|
|
20230911,104300,19468581,945,945,945,945,0
|
|
20230911,104200,19468581,945,945,945,945,0
|
|
20230911,104100,19468581,945,945,945,945,0
|
|
20230911,104000,19468581,945,945,945,945,84
|
|
20230911,103900,19389201,945,945,945,945,0
|
|
20230911,103800,19389201,945,945,945,945,0
|
|
20230911,103700,19389201,945,945,945,945,0
|
|
20230911,103600,19389201,945,945,945,945,0
|
|
20230911,103500,19389201,945,945,945,945,0
|
|
20230911,103400,19389201,945,945,945,945,1157
|
|
20230911,103300,18295836,945,945,945,945,0
|
|
20230911,103200,18295836,945,945,945,945,0
|
|
20230911,103100,18295836,945,945,945,945,0
|
|
20230911,103000,18295836,945,945,945,945,0
|
|
20230911,102900,18295836,945,945,945,945,0
|
|
20230911,102800,18295836,945,945,945,945,0
|
|
20230911,102700,18295836,945,945,945,945,38
|
|
20230911,102600,18259926,945,945,945,945,1
|
|
20230911,102500,18258981,945,945,945,945,0
|
|
20230911,102400,18258981,945,945,945,945,0
|
|
20230911,102300,18258981,945,945,945,945,0
|
|
20230911,102200,18258981,945,945,945,945,0
|
|
20230911,102100,18258981,945,945,945,945,56
|
|
20230911,102000,18206061,945,945,945,945,1000
|
|
20230911,101900,17261061,945,945,945,945,0
|
|
20230911,101800,17261061,945,945,945,945,2106
|
|
20230911,101700,15270891,945,945,945,945,900
|
|
20230911,101600,14420391,945,945,945,945,150
|
|
20230911,101500,14278641,946,946,946,946,0
|
|
20230911,101400,14278641,946,946,946,946,0
|
|
20230911,101300,14278641,946,946,946,946,0
|
|
20230911,101200,14278641,946,946,946,946,3
|
|
20230911,101100,14275803,946,946,946,946,0
|
|
20230911,101000,14275803,946,946,946,946,100
|
|
20230911,100900,14181203,946,946,946,946,0
|
|
20230911,100800,14181203,946,946,946,946,98
|
|
20230911,100700,14088495,946,946,946,946,0
|
|
20230911,100600,14088495,946,946,946,946,0
|
|
20230911,100500,14088495,946,946,946,946,0
|
|
20230911,100400,14088495,946,946,946,946,0
|
|
20230911,100300,14088495,946,946,946,946,0
|
|
20230911,100200,14088495,946,946,946,946,14
|
|
20230911,100100,14075251,946,946,946,946,200
|
|
20230911,100000,13886051,946,946,946,946,0
|
|
20230911,095900,13886051,946,946,946,946,300
|
|
20230911,095800,13602251,946,946,946,946,0
|
|
20230911,095700,13602251,946,946,946,946,0
|
|
20230911,095600,13602251,946,946,946,946,0
|
|
20230911,095500,13602251,946,946,946,946,0
|
|
20230911,095400,13602251,946,946,946,946,0
|
|
20230911,095300,13602251,946,946,946,946,0
|
|
20230911,095200,13602251,946,946,946,946,0
|
|
20230911,095100,13602251,946,946,946,946,14
|
|
20230911,095000,13589007,946,946,946,946,100
|
|
20230911,094900,13494407,946,946,946,946,201
|
|
20230911,094800,13304261,946,946,946,946,0
|
|
20230911,094700,13304261,946,946,946,946,1
|
|
20230911,094600,13303315,946,946,946,946,1
|
|
20230911,094500,13302369,946,946,946,946,101
|
|
20230911,094400,13206823,946,947,947,946,2048
|
|
20230911,094300,11268345,947,947,947,947,263
|
|
20230911,094200,11019284,947,947,947,947,22
|
|
20230911,094100,10998450,947,947,947,947,0
|
|
20230911,094000,10998450,947,947,947,947,7
|
|
20230911,093900,10991821,947,947,947,947,19
|
|
20230911,093800,10973828,947,947,947,947,17
|
|
20230911,093700,10957729,947,947,947,947,1
|
|
20230911,093600,10956782,947,947,947,947,85
|
|
20230911,093500,10876287,947,947,947,947,23
|
|
20230911,093400,10854506,947,947,947,947,318
|
|
20230911,093300,10553360,947,947,947,947,11
|
|
20230911,093200,10542943,947,947,947,947,14
|
|
20230911,093100,10529685,946,947,947,946,389
|
|
20230911,093000,10161681,945,945,945,945,0
|
|
20230911,092900,10161681,945,945,945,945,0
|
|
20230911,092800,10161681,945,945,945,945,0
|
|
20230911,092700,10161681,945,945,945,945,0
|
|
20230911,092600,10161681,945,945,945,945,0
|
|
20230911,092500,10161681,945,945,945,945,0
|
|
20230911,092400,10161681,945,945,945,945,20
|
|
20230911,092300,10142781,945,946,946,945,540
|
|
20230911,092200,9632472,947,947,947,947,20
|
|
20230911,092100,9613532,947,947,947,947,0
|
|
20230911,092000,9613532,947,947,947,947,0
|
|
20230911,091900,9613532,947,947,947,947,13
|
|
20230911,091800,9601221,946,946,946,946,1063
|
|
20230911,091700,8595623,945,945,945,945,1
|
|
20230911,091600,8594678,946,946,946,946,3740
|
|
20230911,091500,5056638,947,947,947,947,101
|
|
20230911,091400,4960991,947,947,947,947,0
|
|
20230911,091300,4960991,947,947,947,947,238
|
|
20230911,091200,4735605,947,947,947,947,0
|
|
20230911,091100,4735605,947,947,947,947,109
|
|
20230911,091000,4632382,947,947,947,947,1686
|
|
20230911,090900,3035740,948,948,948,948,0
|
|
20230911,090800,3035740,948,948,948,948,0
|
|
20230911,090700,3035740,948,948,948,948,0
|
|
20230911,090600,3035740,948,948,948,948,29
|
|
20230911,090500,3008248,947,947,947,947,445
|
|
20230911,090400,2586833,948,948,948,948,0
|
|
20230911,090300,2586833,948,948,948,948,12
|
|
20230911,090200,2575457,946,945,946,945,124
|
|
20230911,090100,2458197,945,946,946,945,462
|
|
20230911,090000,2021602,946,946,946,946,2137
|