604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190100,97919887,942,942,942,942,2488
|
|
20230912,190000,97919887,942,942,942,942,0
|
|
20230912,185900,97919887,942,942,942,942,0
|
|
20230912,185800,97919887,942,942,942,942,0
|
|
20230912,185700,97919887,942,942,942,942,0
|
|
20230912,185600,97919887,942,942,942,942,0
|
|
20230912,185500,97919887,942,942,942,942,0
|
|
20230912,185400,97919887,942,942,942,942,0
|
|
20230912,185300,97919887,942,942,942,942,0
|
|
20230912,185200,97919887,942,942,942,942,0
|
|
20230912,185100,97919887,942,942,942,942,0
|
|
20230912,185000,97919887,942,942,942,942,0
|
|
20230912,184900,97919887,942,942,942,942,0
|
|
20230912,184800,97919887,942,942,942,942,0
|
|
20230912,184700,97919887,942,942,942,942,0
|
|
20230912,184600,97919887,942,942,942,942,0
|
|
20230912,184500,97919887,942,942,942,942,0
|
|
20230912,184400,97919887,942,942,942,942,0
|
|
20230912,184300,97919887,942,942,942,942,0
|
|
20230912,184200,97919887,942,942,942,942,0
|
|
20230912,184100,97919887,942,942,942,942,0
|
|
20230912,184000,97919887,942,942,942,942,0
|
|
20230912,183900,97919887,942,942,942,942,0
|
|
20230912,183800,97919887,942,942,942,942,0
|
|
20230912,183700,97919887,942,942,942,942,0
|
|
20230912,183600,97919887,942,942,942,942,0
|
|
20230912,183500,97919887,942,942,942,942,0
|
|
20230912,183400,97919887,942,942,942,942,0
|
|
20230912,183300,97919887,942,942,942,942,0
|
|
20230912,183200,97919887,942,942,942,942,0
|
|
20230912,183100,97919887,942,942,942,942,2488
|
|
20230912,183000,97919887,942,942,942,942,0
|
|
20230912,182900,97919887,942,942,942,942,0
|
|
20230912,182800,97919887,942,942,942,942,0
|
|
20230912,182700,97919887,942,942,942,942,0
|
|
20230912,182600,97919887,942,942,942,942,0
|
|
20230912,182500,97919887,942,942,942,942,0
|
|
20230912,182400,97919887,942,942,942,942,0
|
|
20230912,182300,97919887,942,942,942,942,0
|
|
20230912,182200,97919887,942,942,942,942,0
|
|
20230912,182100,97919887,942,942,942,942,0
|
|
20230912,182000,97919887,942,942,942,942,0
|
|
20230912,181900,97919887,942,942,942,942,0
|
|
20230912,181800,97919887,942,942,942,942,0
|
|
20230912,181700,97919887,942,942,942,942,0
|
|
20230912,181600,97919887,942,942,942,942,0
|
|
20230912,181500,97919887,942,942,942,942,0
|
|
20230912,181400,97919887,942,942,942,942,0
|
|
20230912,181300,97919887,942,942,942,942,0
|
|
20230912,181200,97919887,942,942,942,942,0
|
|
20230912,181100,97919887,942,942,942,942,0
|
|
20230912,181000,97919887,942,942,942,942,0
|
|
20230912,180900,97919887,942,942,942,942,0
|
|
20230912,180800,97919887,942,942,942,942,0
|
|
20230912,180700,97919887,942,942,942,942,0
|
|
20230912,180600,97919887,942,942,942,942,0
|
|
20230912,180500,97919887,942,942,942,942,0
|
|
20230912,180400,97919887,942,942,942,942,0
|
|
20230912,180300,97919887,942,942,942,942,0
|
|
20230912,180200,97919887,942,942,942,942,0
|
|
20230912,180100,97919887,942,942,942,942,2488
|
|
20230912,180000,97919887,942,942,942,942,0
|
|
20230912,175900,97919887,942,942,942,942,0
|
|
20230912,175800,97919887,942,942,942,942,0
|
|
20230912,175700,97919887,942,942,942,942,0
|
|
20230912,175600,97919887,942,942,942,942,0
|
|
20230912,175500,97919887,942,942,942,942,0
|
|
20230912,175400,97919887,942,942,942,942,0
|
|
20230912,175300,97919887,942,942,942,942,0
|
|
20230912,175200,97919887,942,942,942,942,0
|
|
20230912,175100,97919887,942,942,942,942,0
|
|
20230912,175000,97919887,942,942,942,942,0
|
|
20230912,174900,97919887,942,942,942,942,0
|
|
20230912,174800,97919887,942,942,942,942,0
|
|
20230912,174700,97919887,942,942,942,942,0
|
|
20230912,174600,97919887,942,942,942,942,0
|
|
20230912,174500,97919887,942,942,942,942,0
|
|
20230912,174400,97919887,942,942,942,942,0
|
|
20230912,174300,97919887,942,942,942,942,0
|
|
20230912,174200,97919887,942,942,942,942,0
|
|
20230912,174100,97919887,942,942,942,942,0
|
|
20230912,174000,97919887,942,942,942,942,0
|
|
20230912,173900,97919887,942,942,942,942,0
|
|
20230912,173800,97919887,942,942,942,942,0
|
|
20230912,173700,97919887,942,942,942,942,0
|
|
20230912,173600,97919887,942,942,942,942,0
|
|
20230912,173500,97919887,942,942,942,942,0
|
|
20230912,173400,97919887,942,942,942,942,0
|
|
20230912,173300,97919887,942,942,942,942,0
|
|
20230912,173200,97919887,942,942,942,942,0
|
|
20230912,173100,97919887,942,942,942,942,2488
|
|
20230912,173000,97919887,942,942,942,942,0
|
|
20230912,172900,97919887,942,942,942,942,0
|
|
20230912,172800,97919887,942,942,942,942,0
|
|
20230912,172700,97919887,942,942,942,942,0
|
|
20230912,172600,97919887,942,942,942,942,0
|
|
20230912,172500,97919887,942,942,942,942,0
|
|
20230912,172400,97919887,942,942,942,942,0
|
|
20230912,172300,97919887,942,942,942,942,0
|
|
20230912,172200,97919887,942,942,942,942,0
|
|
20230912,172100,97919887,942,942,942,942,0
|
|
20230912,172000,97919887,942,942,942,942,0
|
|
20230912,171900,97919887,942,942,942,942,0
|
|
20230912,171800,97919887,942,942,942,942,0
|
|
20230912,171700,97919887,942,942,942,942,0
|
|
20230912,171600,97919887,942,942,942,942,0
|
|
20230912,171500,97919887,942,942,942,942,0
|
|
20230912,171400,97919887,942,942,942,942,0
|
|
20230912,171300,97919887,942,942,942,942,0
|
|
20230912,171200,97919887,942,942,942,942,0
|
|
20230912,171100,97919887,942,942,942,942,0
|
|
20230912,171000,97919887,942,942,942,942,0
|
|
20230912,170900,97919887,942,942,942,942,0
|
|
20230912,170800,97919887,942,942,942,942,0
|
|
20230912,170700,97919887,942,942,942,942,0
|
|
20230912,170600,97919887,942,942,942,942,0
|
|
20230912,170500,97919887,942,942,942,942,0
|
|
20230912,170400,97919887,942,942,942,942,0
|
|
20230912,170300,97919887,942,942,942,942,0
|
|
20230912,170200,97919887,942,942,942,942,0
|
|
20230912,170100,97919887,942,942,942,942,2488
|
|
20230912,170000,97919887,942,942,942,942,0
|
|
20230912,165900,97919887,942,942,942,942,0
|
|
20230912,165800,97919887,942,942,942,942,0
|
|
20230912,165700,97919887,942,942,942,942,0
|
|
20230912,165600,97919887,942,942,942,942,0
|
|
20230912,165500,97919887,942,942,942,942,0
|
|
20230912,165400,97919887,942,942,942,942,0
|
|
20230912,165300,97919887,942,942,942,942,0
|
|
20230912,165200,97919887,942,942,942,942,0
|
|
20230912,165100,97919887,942,942,942,942,0
|
|
20230912,165000,97919887,942,942,942,942,0
|
|
20230912,164900,97919887,942,942,942,942,0
|
|
20230912,164800,97919887,942,942,942,942,0
|
|
20230912,164700,97919887,942,942,942,942,0
|
|
20230912,164600,97919887,942,942,942,942,0
|
|
20230912,164500,97919887,942,942,942,942,0
|
|
20230912,164400,97919887,942,942,942,942,0
|
|
20230912,164300,97919887,942,942,942,942,0
|
|
20230912,164200,97919887,942,942,942,942,0
|
|
20230912,164100,97919887,942,942,942,942,0
|
|
20230912,164000,97919887,942,942,942,942,0
|
|
20230912,163900,97919887,942,942,942,942,0
|
|
20230912,163800,97919887,942,942,942,942,0
|
|
20230912,163700,97919887,942,942,942,942,0
|
|
20230912,163600,97919887,942,942,942,942,0
|
|
20230912,163500,97919887,942,942,942,942,0
|
|
20230912,163400,97919887,942,942,942,942,0
|
|
20230912,163300,97919887,942,942,942,942,0
|
|
20230912,163200,97919887,942,942,942,942,0
|
|
20230912,163100,97919887,942,942,942,942,2488
|
|
20230912,163000,97919887,942,942,942,942,0
|
|
20230912,162900,97919887,942,942,942,942,0
|
|
20230912,162800,97919887,942,942,942,942,0
|
|
20230912,162700,97919887,942,942,942,942,0
|
|
20230912,162600,97919887,942,942,942,942,0
|
|
20230912,162500,97919887,942,942,942,942,0
|
|
20230912,162400,97919887,942,942,942,942,0
|
|
20230912,162300,97919887,942,942,942,942,0
|
|
20230912,162200,97919887,942,942,942,942,0
|
|
20230912,162100,97919887,942,942,942,942,0
|
|
20230912,162000,97919887,942,942,942,942,0
|
|
20230912,161900,97919887,942,942,942,942,0
|
|
20230912,161800,97919887,942,942,942,942,0
|
|
20230912,161700,97919887,942,942,942,942,0
|
|
20230912,161600,97919887,942,942,942,942,0
|
|
20230912,161500,97919887,942,942,942,942,0
|
|
20230912,161400,97919887,942,942,942,942,0
|
|
20230912,161300,97919887,942,942,942,942,0
|
|
20230912,161200,97919887,942,942,942,942,0
|
|
20230912,161100,97919887,942,942,942,942,0
|
|
20230912,161000,97919887,942,942,942,942,0
|
|
20230912,160900,97919887,942,942,942,942,0
|
|
20230912,160800,97919887,942,942,942,942,0
|
|
20230912,160700,97919887,942,942,942,942,0
|
|
20230912,160600,97919887,942,942,942,942,0
|
|
20230912,160500,97919887,942,942,942,942,0
|
|
20230912,160400,97919887,942,942,942,942,0
|
|
20230912,160300,97919887,942,942,942,942,0
|
|
20230912,160200,97919887,942,942,942,942,0
|
|
20230912,160100,97919887,942,942,942,942,2488
|
|
20230912,160000,97919887,942,942,942,942,0
|
|
20230912,155900,97919887,942,942,942,942,0
|
|
20230912,155800,97919887,942,942,942,942,0
|
|
20230912,155700,97919887,942,942,942,942,0
|
|
20230912,155600,97919887,942,942,942,942,0
|
|
20230912,155500,97919887,942,942,942,942,0
|
|
20230912,155400,97919887,942,942,942,942,0
|
|
20230912,155300,97919887,942,942,942,942,0
|
|
20230912,155200,97919887,942,942,942,942,0
|
|
20230912,155100,97919887,942,942,942,942,0
|
|
20230912,155000,97919887,942,942,942,942,0
|
|
20230912,154900,97919887,942,942,942,942,0
|
|
20230912,154800,97919887,942,942,942,942,0
|
|
20230912,154700,97919887,942,942,942,942,0
|
|
20230912,154600,97919887,942,942,942,942,0
|
|
20230912,154500,97919887,942,942,942,942,0
|
|
20230912,154400,97919887,942,942,942,942,0
|
|
20230912,154300,97919887,942,942,942,942,0
|
|
20230912,154200,97919887,942,942,942,942,0
|
|
20230912,154100,97919887,942,942,942,942,0
|
|
20230912,154000,97919887,942,942,942,942,0
|
|
20230912,153900,97919887,942,942,942,942,0
|
|
20230912,153800,97919887,942,942,942,942,0
|
|
20230912,153700,97919887,942,942,942,942,0
|
|
20230912,153600,97919887,942,942,942,942,0
|
|
20230912,153500,97919887,942,942,942,942,0
|
|
20230912,153400,97919887,942,942,942,942,0
|
|
20230912,153300,97919887,942,942,942,942,0
|
|
20230912,153200,97919887,942,942,942,942,0
|
|
20230912,153100,97919887,942,942,942,942,2488
|
|
20230912,153000,97919887,942,942,942,942,2488
|
|
20230912,152900,95576191,942,942,942,942,0
|
|
20230912,152800,95576191,942,942,942,942,0
|
|
20230912,152700,95576191,942,942,942,942,0
|
|
20230912,152600,95576191,942,942,942,942,0
|
|
20230912,152500,95576191,942,942,942,942,0
|
|
20230912,152400,95576191,942,942,942,942,0
|
|
20230912,152300,95576191,942,942,942,942,0
|
|
20230912,152200,95576191,942,942,942,942,0
|
|
20230912,152100,95576191,942,942,942,942,0
|
|
20230912,152000,95576191,942,942,942,942,0
|
|
20230912,151900,95576191,942,942,942,942,502
|
|
20230912,151800,95103307,942,942,942,942,0
|
|
20230912,151700,95103307,942,942,942,942,0
|
|
20230912,151600,95103307,942,942,942,940,102
|
|
20230912,151500,95007423,940,941,941,940,5119
|
|
20230912,151400,90190563,941,941,941,941,0
|
|
20230912,151300,90190563,941,941,941,941,1
|
|
20230912,151200,90189622,940,940,940,940,0
|
|
20230912,151100,90189622,940,940,940,940,2
|
|
20230912,151000,90187742,941,940,941,940,2
|
|
20230912,150900,90185861,940,940,940,940,210
|
|
20230912,150800,89988461,941,941,941,941,20
|
|
20230912,150700,89969641,941,941,941,941,121
|
|
20230912,150600,89855780,942,942,942,942,1
|
|
20230912,150500,89854838,942,942,942,942,1
|
|
20230912,150400,89853896,940,942,942,940,160
|
|
20230912,150300,89703476,942,942,942,942,0
|
|
20230912,150200,89703476,942,942,942,942,0
|
|
20230912,150100,89703476,942,942,942,942,0
|
|
20230912,150000,89703476,942,942,942,942,2
|
|
20230912,145900,89701592,942,942,942,942,0
|
|
20230912,145800,89701592,942,942,942,942,0
|
|
20230912,145700,89701592,942,942,942,942,0
|
|
20230912,145600,89701592,942,942,942,942,0
|
|
20230912,145500,89701592,942,942,942,942,0
|
|
20230912,145400,89701592,942,942,942,942,0
|
|
20230912,145300,89701592,942,942,942,942,10
|
|
20230912,145200,89692172,940,940,940,940,0
|
|
20230912,145100,89692172,940,940,940,940,102
|
|
20230912,145000,89596292,942,942,942,942,1
|
|
20230912,144900,89595350,942,942,942,942,20
|
|
20230912,144800,89576510,941,941,941,941,500
|
|
20230912,144700,89106010,942,940,942,940,2698
|
|
20230912,144600,86567890,942,942,942,942,0
|
|
20230912,144500,86567890,942,942,942,942,0
|
|
20230912,144400,86567890,942,941,942,941,2
|
|
20230912,144300,86566007,941,941,941,941,0
|
|
20230912,144200,86566007,941,941,941,941,107
|
|
20230912,144100,86465320,940,941,941,940,305
|
|
20230912,144000,86178604,942,942,942,942,1
|
|
20230912,143900,86177662,941,941,941,941,0
|
|
20230912,143800,86177662,941,941,941,941,0
|
|
20230912,143700,86177662,941,941,941,941,0
|
|
20230912,143600,86177662,941,941,941,941,0
|
|
20230912,143500,86177662,941,941,941,941,5054
|
|
20230912,143400,81421848,941,941,941,941,0
|
|
20230912,143300,81421848,941,941,941,941,100
|
|
20230912,143200,81327748,941,941,941,941,0
|
|
20230912,143100,81327748,941,941,941,941,0
|
|
20230912,143000,81327748,941,941,941,941,0
|
|
20230912,142900,81327748,941,941,941,941,0
|
|
20230912,142800,81327748,941,941,941,941,0
|
|
20230912,142700,81327748,941,941,941,941,0
|
|
20230912,142600,81327748,941,941,941,941,300
|
|
20230912,142500,81045448,941,941,941,941,6
|
|
20230912,142400,81039802,941,941,941,941,0
|
|
20230912,142300,81039802,941,941,941,940,52
|
|
20230912,142200,80990920,940,940,940,940,0
|
|
20230912,142100,80990920,940,940,940,940,140
|
|
20230912,142000,80859320,938,938,938,938,0
|
|
20230912,141900,80859320,938,938,938,938,0
|
|
20230912,141800,80859320,938,938,938,938,0
|
|
20230912,141700,80859320,938,938,938,938,0
|
|
20230912,141600,80859320,938,938,938,938,0
|
|
20230912,141500,80859320,938,938,938,938,0
|
|
20230912,141400,80859320,938,938,938,938,0
|
|
20230912,141300,80859320,938,938,938,938,162
|
|
20230912,141200,80707364,938,938,938,938,1
|
|
20230912,141100,80706426,938,938,938,938,1806
|
|
20230912,141000,79012398,938,938,938,938,1131
|
|
20230912,140900,77951520,938,938,938,938,0
|
|
20230912,140800,77951520,938,938,938,938,50
|
|
20230912,140700,77904620,938,938,938,938,1344
|
|
20230912,140600,76643948,938,939,939,938,3283
|
|
20230912,140500,73564491,939,939,939,939,965
|
|
20230912,140400,72658356,941,941,941,941,0
|
|
20230912,140300,72658356,941,941,941,941,0
|
|
20230912,140200,72658356,941,941,941,941,6
|
|
20230912,140100,72652710,939,941,941,939,5869
|
|
20230912,140000,67141618,940,940,940,940,0
|
|
20230912,135900,67141618,940,940,940,940,2
|
|
20230912,135800,67139738,940,940,940,940,41
|
|
20230912,135700,67101198,940,940,940,940,9928
|
|
20230912,135600,57768878,940,940,940,940,4
|
|
20230912,135500,57765118,941,941,941,940,124
|
|
20230912,135400,57648438,941,941,941,941,0
|
|
20230912,135300,57648438,941,941,941,941,20
|
|
20230912,135200,57629618,941,941,941,941,0
|
|
20230912,135100,57629618,941,941,941,941,0
|
|
20230912,135000,57629618,941,941,941,941,0
|
|
20230912,134900,57629618,941,941,941,941,0
|
|
20230912,134800,57629618,941,941,941,941,0
|
|
20230912,134700,57629618,941,941,941,941,3013
|
|
20230912,134600,54794385,941,941,941,941,0
|
|
20230912,134500,54794385,941,941,941,941,0
|
|
20230912,134400,54794385,941,941,941,941,1000
|
|
20230912,134300,53853385,942,942,942,942,15
|
|
20230912,134200,53839255,943,943,943,943,1
|
|
20230912,134100,53838312,941,941,941,941,0
|
|
20230912,134000,53838312,941,941,941,941,0
|
|
20230912,133900,53838312,941,941,941,941,0
|
|
20230912,133800,53838312,941,941,941,941,0
|
|
20230912,133700,53838312,941,942,942,941,2
|
|
20230912,133600,53836429,941,941,941,941,0
|
|
20230912,133500,53836429,941,941,941,941,2593
|
|
20230912,133400,51396416,943,943,943,943,0
|
|
20230912,133300,51396416,943,943,943,943,0
|
|
20230912,133200,51396416,943,943,943,943,0
|
|
20230912,133100,51396416,943,943,943,943,0
|
|
20230912,133000,51396416,943,943,943,943,2
|
|
20230912,132900,51394530,943,942,943,941,23
|
|
20230912,132800,51372863,942,942,942,942,10
|
|
20230912,132700,51363443,942,942,942,942,5875
|
|
20230912,132600,45829193,943,943,943,943,0
|
|
20230912,132500,45829193,943,943,943,943,0
|
|
20230912,132400,45829193,943,943,943,943,1
|
|
20230912,132300,45828250,943,943,943,943,0
|
|
20230912,132200,45828250,943,943,943,943,1
|
|
20230912,132100,45827307,943,943,943,943,0
|
|
20230912,132000,45827307,943,943,944,943,9
|
|
20230912,131900,45818819,944,943,944,943,2
|
|
20230912,131800,45816932,943,943,943,943,91
|
|
20230912,131700,45731119,943,943,943,943,10
|
|
20230912,131600,45721689,943,943,943,943,0
|
|
20230912,131500,45721689,943,943,943,943,1
|
|
20230912,131400,45720746,943,943,943,943,22
|
|
20230912,131300,45700000,943,943,943,943,201
|
|
20230912,131200,45510457,943,943,943,943,0
|
|
20230912,131100,45510457,943,943,943,943,0
|
|
20230912,131000,45510457,943,943,943,943,0
|
|
20230912,130900,45510457,943,943,943,943,0
|
|
20230912,130800,45510457,943,943,943,943,0
|
|
20230912,130700,45510457,943,943,943,943,0
|
|
20230912,130600,45510457,943,943,943,943,0
|
|
20230912,130500,45510457,943,943,943,943,0
|
|
20230912,130400,45510457,943,943,943,943,0
|
|
20230912,130300,45510457,943,943,943,943,0
|
|
20230912,130200,45510457,943,943,943,943,0
|
|
20230912,130100,45510457,943,943,943,943,6
|
|
20230912,130000,45504799,943,943,943,943,0
|
|
20230912,125900,45504799,943,943,943,943,0
|
|
20230912,125800,45504799,943,943,943,943,1
|
|
20230912,125700,45503856,943,943,943,943,0
|
|
20230912,125600,45503856,943,943,943,943,0
|
|
20230912,125500,45503856,943,943,943,943,0
|
|
20230912,125400,45503856,943,943,943,943,0
|
|
20230912,125300,45503856,943,943,943,943,0
|
|
20230912,125200,45503856,943,943,943,943,0
|
|
20230912,125100,45503856,943,943,943,943,0
|
|
20230912,125000,45503856,943,943,943,943,0
|
|
20230912,124900,45503856,943,943,943,943,0
|
|
20230912,124800,45503856,943,943,943,943,0
|
|
20230912,124700,45503856,943,943,943,943,1
|
|
20230912,124600,45502913,943,943,943,943,111
|
|
20230912,124500,45398240,943,944,944,943,5
|
|
20230912,124400,45393523,944,944,944,944,0
|
|
20230912,124300,45393523,944,944,944,944,0
|
|
20230912,124200,45393523,944,944,944,944,100
|
|
20230912,124100,45299123,944,944,944,944,0
|
|
20230912,124000,45299123,944,944,944,944,100
|
|
20230912,123900,45204723,944,944,944,944,0
|
|
20230912,123800,45204723,944,944,944,944,0
|
|
20230912,123700,45204723,944,944,944,944,0
|
|
20230912,123600,45204723,944,944,944,944,0
|
|
20230912,123500,45204723,944,944,944,944,0
|
|
20230912,123400,45204723,944,944,944,944,2225
|
|
20230912,123300,43104323,944,944,944,944,5
|
|
20230912,123200,43099603,944,944,944,944,250
|
|
20230912,123100,42863603,942,942,942,942,6
|
|
20230912,123000,42857951,943,943,943,943,100
|
|
20230912,122900,42763651,943,943,943,943,1
|
|
20230912,122800,42762708,943,943,943,943,5
|
|
20230912,122700,42757993,943,943,943,943,0
|
|
20230912,122600,42757993,943,943,943,943,0
|
|
20230912,122500,42757993,943,943,943,943,0
|
|
20230912,122400,42757993,943,943,943,943,0
|
|
20230912,122300,42757993,943,943,943,943,0
|
|
20230912,122200,42757993,943,943,943,943,0
|
|
20230912,122100,42757993,943,944,944,943,60
|
|
20230912,122000,42701383,944,944,944,944,4
|
|
20230912,121900,42697607,944,944,944,944,0
|
|
20230912,121800,42697607,944,942,944,942,6
|
|
20230912,121700,42691945,942,942,942,942,0
|
|
20230912,121600,42691945,942,942,942,942,0
|
|
20230912,121500,42691945,942,942,942,942,0
|
|
20230912,121400,42691945,942,942,942,942,0
|
|
20230912,121300,42691945,942,942,942,942,0
|
|
20230912,121200,42691945,942,943,943,942,265
|
|
20230912,121100,42442092,945,945,945,945,0
|
|
20230912,121000,42442092,945,945,945,945,0
|
|
20230912,120900,42442092,945,945,945,945,0
|
|
20230912,120800,42442092,945,945,945,945,0
|
|
20230912,120700,42442092,945,945,945,945,0
|
|
20230912,120600,42442092,945,945,945,945,0
|
|
20230912,120500,42442092,945,945,945,945,0
|
|
20230912,120400,42442092,945,945,945,945,0
|
|
20230912,120300,42442092,945,945,945,945,0
|
|
20230912,120200,42442092,945,945,945,945,0
|
|
20230912,120100,42442092,945,945,945,945,0
|
|
20230912,120000,42442092,945,945,945,945,0
|
|
20230912,115900,42442092,945,945,945,945,0
|
|
20230912,115800,42442092,945,945,945,945,0
|
|
20230912,115700,42442092,945,945,945,945,0
|
|
20230912,115600,42442092,945,945,945,945,0
|
|
20230912,115500,42442092,945,945,945,945,0
|
|
20230912,115400,42442092,945,945,945,945,0
|
|
20230912,115300,42442092,945,945,945,945,211
|
|
20230912,115200,42242697,944,944,944,944,5
|
|
20230912,115100,42237977,944,944,944,944,44
|
|
20230912,115000,42196441,944,944,944,944,0
|
|
20230912,114900,42196441,944,944,944,944,0
|
|
20230912,114800,42196441,944,944,944,944,0
|
|
20230912,114700,42196441,944,944,944,944,0
|
|
20230912,114600,42196441,944,944,944,944,0
|
|
20230912,114500,42196441,944,944,944,944,1
|
|
20230912,114400,42195497,943,943,943,943,0
|
|
20230912,114300,42195497,943,943,943,943,0
|
|
20230912,114200,42195497,943,943,943,943,1
|
|
20230912,114100,42194554,943,943,943,943,0
|
|
20230912,114000,42194554,943,943,943,943,0
|
|
20230912,113900,42194554,943,943,943,943,0
|
|
20230912,113800,42194554,943,943,943,943,0
|
|
20230912,113700,42194554,943,943,943,943,0
|
|
20230912,113600,42194554,943,943,943,943,0
|
|
20230912,113500,42194554,943,943,943,943,0
|
|
20230912,113400,42194554,943,943,943,943,0
|
|
20230912,113300,42194554,943,943,943,943,0
|
|
20230912,113200,42194554,943,943,943,943,50
|
|
20230912,113100,42147404,944,944,944,944,0
|
|
20230912,113000,42147404,944,944,944,944,1972
|
|
20230912,112900,40285836,944,944,944,944,25
|
|
20230912,112800,40262236,944,944,944,944,0
|
|
20230912,112700,40262236,944,944,944,944,0
|
|
20230912,112600,40262236,944,944,944,944,0
|
|
20230912,112500,40262236,944,944,944,944,0
|
|
20230912,112400,40262236,944,944,944,944,3
|
|
20230912,112300,40259404,945,945,945,945,0
|
|
20230912,112200,40259404,945,945,945,945,0
|
|
20230912,112100,40259404,945,945,945,945,0
|
|
20230912,112000,40259404,945,945,945,945,0
|
|
20230912,111900,40259404,945,945,945,945,5
|
|
20230912,111800,40254679,944,944,944,944,0
|
|
20230912,111700,40254679,944,944,944,944,0
|
|
20230912,111600,40254679,944,943,944,943,1510
|
|
20230912,111500,38829762,942,942,942,942,1
|
|
20230912,111400,38828820,943,943,943,943,5
|
|
20230912,111300,38824105,943,943,943,943,0
|
|
20230912,111200,38824105,943,944,944,943,1140
|
|
20230912,111100,37749082,943,943,943,943,0
|
|
20230912,111000,37749082,943,943,943,943,0
|
|
20230912,110900,37749082,943,943,943,943,0
|
|
20230912,110800,37749082,943,943,943,943,1001
|
|
20230912,110700,36805139,943,943,943,943,0
|
|
20230912,110600,36805139,943,943,943,943,0
|
|
20230912,110500,36805139,943,943,943,943,0
|
|
20230912,110400,36805139,943,943,943,943,0
|
|
20230912,110300,36805139,943,943,943,943,0
|
|
20230912,110200,36805139,943,944,944,943,1118
|
|
20230912,110100,35749855,945,945,945,945,0
|
|
20230912,110000,35749855,945,945,945,945,0
|
|
20230912,105900,35749855,945,945,945,945,0
|
|
20230912,105800,35749855,945,945,945,945,0
|
|
20230912,105700,35749855,945,945,945,945,100
|
|
20230912,105600,35655355,945,945,945,945,42
|
|
20230912,105500,35615665,945,945,945,945,0
|
|
20230912,105400,35615665,945,945,945,945,0
|
|
20230912,105300,35615665,945,945,945,945,0
|
|
20230912,105200,35615665,945,945,945,945,0
|
|
20230912,105100,35615665,945,945,945,945,10
|
|
20230912,105000,35606215,945,945,945,945,500
|
|
20230912,104900,35133715,943,943,943,943,0
|
|
20230912,104800,35133715,943,943,943,943,902
|
|
20230912,104700,34283129,943,943,943,943,4
|
|
20230912,104600,34279357,943,943,943,943,0
|
|
20230912,104500,34279357,943,943,943,942,95
|
|
20230912,104400,34189773,943,943,943,943,0
|
|
20230912,104300,34189773,943,943,943,943,16
|
|
20230912,104200,34174685,945,945,945,945,0
|
|
20230912,104100,34174685,945,945,945,945,1
|
|
20230912,104000,34173740,942,942,942,942,0
|
|
20230912,103900,34173740,942,942,942,942,0
|
|
20230912,103800,34173740,942,942,942,942,0
|
|
20230912,103700,34173740,942,942,942,942,0
|
|
20230912,103600,34173740,942,942,942,942,0
|
|
20230912,103500,34173740,942,942,942,942,0
|
|
20230912,103400,34173740,942,942,942,942,691
|
|
20230912,103300,33522818,942,942,942,942,2
|
|
20230912,103200,33520934,942,942,942,942,0
|
|
20230912,103100,33520934,942,942,942,942,1
|
|
20230912,103000,33519992,942,942,942,942,1
|
|
20230912,102900,33519050,942,942,942,942,0
|
|
20230912,102800,33519050,942,942,942,942,0
|
|
20230912,102700,33519050,942,942,942,942,0
|
|
20230912,102600,33519050,942,942,942,942,0
|
|
20230912,102500,33519050,942,942,942,942,0
|
|
20230912,102400,33519050,942,942,942,942,4300
|
|
20230912,102300,29468450,942,942,942,942,0
|
|
20230912,102200,29468450,942,942,942,942,0
|
|
20230912,102100,29468450,942,942,942,942,0
|
|
20230912,102000,29468450,942,942,942,942,1
|
|
20230912,101900,29467508,943,943,943,943,100
|
|
20230912,101800,29373208,943,943,943,943,0
|
|
20230912,101700,29373208,943,943,943,943,0
|
|
20230912,101600,29373208,943,943,943,943,0
|
|
20230912,101500,29373208,943,943,943,943,763
|
|
20230912,101400,28653699,944,944,944,944,134
|
|
20230912,101300,28527203,944,944,944,944,0
|
|
20230912,101200,28527203,944,944,944,944,531
|
|
20230912,101100,28025939,944,944,944,944,9
|
|
20230912,101000,28017443,945,945,945,945,0
|
|
20230912,100900,28017443,945,945,945,945,50
|
|
20230912,100800,27970193,945,945,945,945,400
|
|
20230912,100700,27592193,945,945,945,945,0
|
|
20230912,100600,27592193,945,945,945,945,212
|
|
20230912,100500,27391853,945,945,945,945,1
|
|
20230912,100400,27390908,945,945,945,945,0
|
|
20230912,100300,27390908,945,945,945,945,0
|
|
20230912,100200,27390908,945,945,945,945,0
|
|
20230912,100100,27390908,945,945,945,945,10
|
|
20230912,100000,27381458,943,943,943,943,0
|
|
20230912,095900,27381458,943,943,943,943,0
|
|
20230912,095800,27381458,943,943,943,943,0
|
|
20230912,095700,27381458,943,943,943,943,0
|
|
20230912,095600,27381458,943,943,943,943,1
|
|
20230912,095500,27380515,945,945,945,945,0
|
|
20230912,095400,27380515,945,945,945,945,2477
|
|
20230912,095300,25039750,945,942,945,942,7933
|
|
20230912,095200,17544295,942,942,942,942,0
|
|
20230912,095100,17544295,942,942,942,942,0
|
|
20230912,095000,17544295,942,942,942,942,0
|
|
20230912,094900,17544295,942,942,942,942,0
|
|
20230912,094800,17544295,942,943,943,942,2000
|
|
20230912,094700,15659145,943,943,943,943,0
|
|
20230912,094600,15659145,943,943,943,943,1
|
|
20230912,094500,15658202,942,942,942,942,0
|
|
20230912,094400,15658202,942,944,944,942,462
|
|
20230912,094300,15222995,945,945,945,945,1
|
|
20230912,094200,15222050,942,942,942,942,0
|
|
20230912,094100,15222050,942,942,942,942,0
|
|
20230912,094000,15222050,942,942,942,942,0
|
|
20230912,093900,15222050,942,942,942,942,0
|
|
20230912,093800,15222050,942,945,945,941,5804
|
|
20230912,093700,9754763,945,945,945,942,19
|
|
20230912,093600,9736811,945,945,945,945,9
|
|
20230912,093500,9728306,945,945,945,945,14
|
|
20230912,093400,9715076,945,945,945,945,0
|
|
20230912,093300,9715076,945,945,945,942,114
|
|
20230912,093200,9607349,945,945,945,945,16
|
|
20230912,093100,9592229,942,945,945,942,5510
|
|
20230912,093000,4399712,945,945,945,945,0
|
|
20230912,092900,4399712,945,945,945,945,13
|
|
20230912,092800,4387427,945,945,945,945,3
|
|
20230912,092700,4384592,945,945,945,945,10
|
|
20230912,092600,4375142,943,943,943,943,0
|
|
20230912,092500,4375142,943,943,943,943,0
|
|
20230912,092400,4375142,943,943,943,943,2
|
|
20230912,092300,4373256,943,943,943,943,1000
|
|
20230912,092200,3430256,943,943,943,943,4
|
|
20230912,092100,3426484,949,949,949,949,0
|
|
20230912,092000,3426484,949,949,949,949,0
|
|
20230912,091900,3426484,949,944,949,943,901
|
|
20230912,091800,2576834,942,942,942,942,0
|
|
20230912,091700,2576834,942,942,942,942,0
|
|
20230912,091600,2576834,942,946,946,942,1672
|
|
20230912,091500,1000092,948,948,948,948,2
|
|
20230912,091400,998196,948,948,948,948,0
|
|
20230912,091300,998196,948,948,948,948,1
|
|
20230912,091200,997248,950,950,950,950,0
|
|
20230912,091100,997248,950,950,950,950,0
|
|
20230912,091000,997248,950,950,950,950,0
|
|
20230912,090900,997248,950,950,950,950,0
|
|
20230912,090800,997248,950,950,950,950,0
|
|
20230912,090700,997248,950,950,950,950,0
|
|
20230912,090600,997248,950,949,950,949,11
|
|
20230912,090500,986808,945,949,949,945,655
|
|
20230912,090400,367793,949,947,949,947,47
|
|
20230912,090300,323192,945,945,945,945,10
|
|
20230912,090200,313742,947,947,947,947,0
|
|
20230912,090100,313742,947,947,947,947,0
|
|
20230912,090000,313742,947,945,947,945,332
|