604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190100,116360193,935,935,935,935,673
|
|
20230913,190000,116360193,935,935,935,935,0
|
|
20230913,185900,116360193,935,935,935,935,0
|
|
20230913,185800,116360193,935,935,935,935,0
|
|
20230913,185700,116360193,935,935,935,935,0
|
|
20230913,185600,116360193,935,935,935,935,0
|
|
20230913,185500,116360193,935,935,935,935,0
|
|
20230913,185400,116360193,935,935,935,935,0
|
|
20230913,185300,116360193,935,935,935,935,0
|
|
20230913,185200,116360193,935,935,935,935,0
|
|
20230913,185100,116360193,935,935,935,935,0
|
|
20230913,185000,116360193,935,935,935,935,0
|
|
20230913,184900,116360193,935,935,935,935,0
|
|
20230913,184800,116360193,935,935,935,935,0
|
|
20230913,184700,116360193,935,935,935,935,0
|
|
20230913,184600,116360193,935,935,935,935,0
|
|
20230913,184500,116360193,935,935,935,935,0
|
|
20230913,184400,116360193,935,935,935,935,0
|
|
20230913,184300,116360193,935,935,935,935,0
|
|
20230913,184200,116360193,935,935,935,935,0
|
|
20230913,184100,116360193,935,935,935,935,0
|
|
20230913,184000,116360193,935,935,935,935,0
|
|
20230913,183900,116360193,935,935,935,935,0
|
|
20230913,183800,116360193,935,935,935,935,0
|
|
20230913,183700,116360193,935,935,935,935,0
|
|
20230913,183600,116360193,935,935,935,935,0
|
|
20230913,183500,116360193,935,935,935,935,0
|
|
20230913,183400,116360193,935,935,935,935,0
|
|
20230913,183300,116360193,935,935,935,935,0
|
|
20230913,183200,116360193,935,935,935,935,0
|
|
20230913,183100,116360193,935,935,935,935,673
|
|
20230913,183000,116360193,935,935,935,935,0
|
|
20230913,182900,116360193,935,935,935,935,0
|
|
20230913,182800,116360193,935,935,935,935,0
|
|
20230913,182700,116360193,935,935,935,935,0
|
|
20230913,182600,116360193,935,935,935,935,0
|
|
20230913,182500,116360193,935,935,935,935,0
|
|
20230913,182400,116360193,935,935,935,935,0
|
|
20230913,182300,116360193,935,935,935,935,0
|
|
20230913,182200,116360193,935,935,935,935,0
|
|
20230913,182100,116360193,935,935,935,935,0
|
|
20230913,182000,116360193,935,935,935,935,0
|
|
20230913,181900,116360193,935,935,935,935,0
|
|
20230913,181800,116360193,935,935,935,935,0
|
|
20230913,181700,116360193,935,935,935,935,0
|
|
20230913,181600,116360193,935,935,935,935,0
|
|
20230913,181500,116360193,935,935,935,935,0
|
|
20230913,181400,116360193,935,935,935,935,0
|
|
20230913,181300,116360193,935,935,935,935,0
|
|
20230913,181200,116360193,935,935,935,935,0
|
|
20230913,181100,116360193,935,935,935,935,0
|
|
20230913,181000,116360193,935,935,935,935,0
|
|
20230913,180900,116360193,935,935,935,935,0
|
|
20230913,180800,116360193,935,935,935,935,0
|
|
20230913,180700,116360193,935,935,935,935,0
|
|
20230913,180600,116360193,935,935,935,935,0
|
|
20230913,180500,116360193,935,935,935,935,0
|
|
20230913,180400,116360193,935,935,935,935,0
|
|
20230913,180300,116360193,935,935,935,935,0
|
|
20230913,180200,116360193,935,935,935,935,0
|
|
20230913,180100,116360193,935,935,935,935,673
|
|
20230913,180000,116360193,935,935,935,935,0
|
|
20230913,175900,116360193,935,935,935,935,0
|
|
20230913,175800,116360193,935,935,935,935,0
|
|
20230913,175700,116360193,935,935,935,935,0
|
|
20230913,175600,116360193,935,935,935,935,0
|
|
20230913,175500,116360193,935,935,935,935,0
|
|
20230913,175400,116360193,935,935,935,935,0
|
|
20230913,175300,116360193,935,935,935,935,0
|
|
20230913,175200,116360193,935,935,935,935,0
|
|
20230913,175100,116360193,935,935,935,935,0
|
|
20230913,175000,116360193,935,935,935,935,0
|
|
20230913,174900,116360193,935,935,935,935,0
|
|
20230913,174800,116360193,935,935,935,935,0
|
|
20230913,174700,116360193,935,935,935,935,0
|
|
20230913,174600,116360193,935,935,935,935,0
|
|
20230913,174500,116360193,935,935,935,935,0
|
|
20230913,174400,116360193,935,935,935,935,0
|
|
20230913,174300,116360193,935,935,935,935,0
|
|
20230913,174200,116360193,935,935,935,935,0
|
|
20230913,174100,116360193,935,935,935,935,0
|
|
20230913,174000,116360193,935,935,935,935,0
|
|
20230913,173900,116360193,935,935,935,935,0
|
|
20230913,173800,116360193,935,935,935,935,0
|
|
20230913,173700,116360193,935,935,935,935,0
|
|
20230913,173600,116360193,935,935,935,935,0
|
|
20230913,173500,116360193,935,935,935,935,0
|
|
20230913,173400,116360193,935,935,935,935,0
|
|
20230913,173300,116360193,935,935,935,935,0
|
|
20230913,173200,116360193,935,935,935,935,0
|
|
20230913,173100,116360193,935,935,935,935,673
|
|
20230913,173000,116360193,935,935,935,935,0
|
|
20230913,172900,116360193,935,935,935,935,0
|
|
20230913,172800,116360193,935,935,935,935,0
|
|
20230913,172700,116360193,935,935,935,935,0
|
|
20230913,172600,116360193,935,935,935,935,0
|
|
20230913,172500,116360193,935,935,935,935,0
|
|
20230913,172400,116360193,935,935,935,935,0
|
|
20230913,172300,116360193,935,935,935,935,0
|
|
20230913,172200,116360193,935,935,935,935,0
|
|
20230913,172100,116360193,935,935,935,935,0
|
|
20230913,172000,116360193,935,935,935,935,0
|
|
20230913,171900,116360193,935,935,935,935,0
|
|
20230913,171800,116360193,935,935,935,935,0
|
|
20230913,171700,116360193,935,935,935,935,0
|
|
20230913,171600,116360193,935,935,935,935,0
|
|
20230913,171500,116360193,935,935,935,935,0
|
|
20230913,171400,116360193,935,935,935,935,0
|
|
20230913,171300,116360193,935,935,935,935,0
|
|
20230913,171200,116360193,935,935,935,935,0
|
|
20230913,171100,116360193,935,935,935,935,0
|
|
20230913,171000,116360193,935,935,935,935,0
|
|
20230913,170900,116360193,935,935,935,935,0
|
|
20230913,170800,116360193,935,935,935,935,0
|
|
20230913,170700,116360193,935,935,935,935,0
|
|
20230913,170600,116360193,935,935,935,935,0
|
|
20230913,170500,116360193,935,935,935,935,0
|
|
20230913,170400,116360193,935,935,935,935,0
|
|
20230913,170300,116360193,935,935,935,935,0
|
|
20230913,170200,116360193,935,935,935,935,0
|
|
20230913,170100,116360193,935,935,935,935,673
|
|
20230913,170000,116360193,935,935,935,935,0
|
|
20230913,165900,116360193,935,935,935,935,0
|
|
20230913,165800,116360193,935,935,935,935,0
|
|
20230913,165700,116360193,935,935,935,935,0
|
|
20230913,165600,116360193,935,935,935,935,0
|
|
20230913,165500,116360193,935,935,935,935,0
|
|
20230913,165400,116360193,935,935,935,935,0
|
|
20230913,165300,116360193,935,935,935,935,0
|
|
20230913,165200,116360193,935,935,935,935,0
|
|
20230913,165100,116360193,935,935,935,935,0
|
|
20230913,165000,116360193,935,935,935,935,0
|
|
20230913,164900,116360193,935,935,935,935,0
|
|
20230913,164800,116360193,935,935,935,935,0
|
|
20230913,164700,116360193,935,935,935,935,0
|
|
20230913,164600,116360193,935,935,935,935,0
|
|
20230913,164500,116360193,935,935,935,935,0
|
|
20230913,164400,116360193,935,935,935,935,0
|
|
20230913,164300,116360193,935,935,935,935,0
|
|
20230913,164200,116360193,935,935,935,935,0
|
|
20230913,164100,116360193,935,935,935,935,0
|
|
20230913,164000,116360193,935,935,935,935,0
|
|
20230913,163900,116360193,935,935,935,935,0
|
|
20230913,163800,116360193,935,935,935,935,0
|
|
20230913,163700,116360193,935,935,935,935,0
|
|
20230913,163600,116360193,935,935,935,935,0
|
|
20230913,163500,116360193,935,935,935,935,0
|
|
20230913,163400,116360193,935,935,935,935,0
|
|
20230913,163300,116360193,935,935,935,935,0
|
|
20230913,163200,116360193,935,935,935,935,0
|
|
20230913,163100,116360193,935,935,935,935,673
|
|
20230913,163000,116360193,935,935,935,935,0
|
|
20230913,162900,116360193,935,935,935,935,0
|
|
20230913,162800,116360193,935,935,935,935,0
|
|
20230913,162700,116360193,935,935,935,935,0
|
|
20230913,162600,116360193,935,935,935,935,0
|
|
20230913,162500,116360193,935,935,935,935,0
|
|
20230913,162400,116360193,935,935,935,935,0
|
|
20230913,162300,116360193,935,935,935,935,0
|
|
20230913,162200,116360193,935,935,935,935,0
|
|
20230913,162100,116360193,935,935,935,935,0
|
|
20230913,162000,116360193,935,935,935,935,0
|
|
20230913,161900,116360193,935,935,935,935,0
|
|
20230913,161800,116360193,935,935,935,935,0
|
|
20230913,161700,116360193,935,935,935,935,0
|
|
20230913,161600,116360193,935,935,935,935,0
|
|
20230913,161500,116360193,935,935,935,935,0
|
|
20230913,161400,116360193,935,935,935,935,0
|
|
20230913,161300,116360193,935,935,935,935,0
|
|
20230913,161200,116360193,935,935,935,935,0
|
|
20230913,161100,116360193,935,935,935,935,0
|
|
20230913,161000,116360193,935,935,935,935,0
|
|
20230913,160900,116360193,935,935,935,935,0
|
|
20230913,160800,116360193,935,935,935,935,0
|
|
20230913,160700,116360193,935,935,935,935,0
|
|
20230913,160600,116360193,935,935,935,935,0
|
|
20230913,160500,116360193,935,935,935,935,0
|
|
20230913,160400,116360193,935,935,935,935,0
|
|
20230913,160300,116360193,935,935,935,935,0
|
|
20230913,160200,116360193,935,935,935,935,0
|
|
20230913,160100,116360193,935,935,935,935,673
|
|
20230913,160000,116360193,935,935,935,935,0
|
|
20230913,155900,116360193,935,935,935,935,0
|
|
20230913,155800,116360193,935,935,935,935,0
|
|
20230913,155700,116360193,935,935,935,935,0
|
|
20230913,155600,116360193,935,935,935,935,0
|
|
20230913,155500,116360193,935,935,935,935,0
|
|
20230913,155400,116360193,935,935,935,935,0
|
|
20230913,155300,116360193,935,935,935,935,0
|
|
20230913,155200,116360193,935,935,935,935,0
|
|
20230913,155100,116360193,935,935,935,935,0
|
|
20230913,155000,116360193,935,935,935,935,0
|
|
20230913,154900,116360193,935,935,935,935,0
|
|
20230913,154800,116360193,935,935,935,935,0
|
|
20230913,154700,116360193,935,935,935,935,0
|
|
20230913,154600,116360193,935,935,935,935,0
|
|
20230913,154500,116360193,935,935,935,935,0
|
|
20230913,154400,116360193,935,935,935,935,0
|
|
20230913,154300,116360193,935,935,935,935,0
|
|
20230913,154200,116360193,935,935,935,935,0
|
|
20230913,154100,116360193,935,935,935,935,0
|
|
20230913,154000,116360193,935,935,935,935,0
|
|
20230913,153900,116360193,935,935,935,935,0
|
|
20230913,153800,116360193,935,935,935,935,0
|
|
20230913,153700,116360193,935,935,935,935,0
|
|
20230913,153600,116360193,935,935,935,935,0
|
|
20230913,153500,116360193,935,935,935,935,0
|
|
20230913,153400,116360193,935,935,935,935,0
|
|
20230913,153300,116360193,935,935,935,935,0
|
|
20230913,153200,116360193,935,935,935,935,0
|
|
20230913,153100,116360193,935,935,935,935,673
|
|
20230913,153000,116360193,935,935,935,935,673
|
|
20230913,152900,115730938,933,933,933,933,0
|
|
20230913,152800,115730938,933,933,933,933,0
|
|
20230913,152700,115730938,933,933,933,933,0
|
|
20230913,152600,115730938,933,933,933,933,0
|
|
20230913,152500,115730938,933,933,933,933,0
|
|
20230913,152400,115730938,933,933,933,933,0
|
|
20230913,152300,115730938,933,933,933,933,0
|
|
20230913,152200,115730938,933,933,933,933,0
|
|
20230913,152100,115730938,933,933,933,933,0
|
|
20230913,152000,115730938,933,933,933,933,0
|
|
20230913,151900,115730938,933,933,933,933,2
|
|
20230913,151800,115729072,933,933,933,932,6
|
|
20230913,151700,115723475,933,933,933,932,1636
|
|
20230913,151600,114198717,933,933,933,933,10
|
|
20230913,151500,114189387,933,932,933,932,11
|
|
20230913,151400,114179125,933,933,933,933,2
|
|
20230913,151300,114177259,932,932,932,932,1866
|
|
20230913,151200,112438147,933,933,933,933,11
|
|
20230913,151100,112427884,933,933,933,933,0
|
|
20230913,151000,112427884,933,933,933,933,1
|
|
20230913,150900,112426951,932,932,932,932,0
|
|
20230913,150800,112426951,932,932,932,932,0
|
|
20230913,150700,112426951,932,933,933,932,12
|
|
20230913,150600,112415757,933,933,933,933,0
|
|
20230913,150500,112415757,933,933,933,933,11
|
|
20230913,150400,112405494,933,933,933,933,40
|
|
20230913,150300,112368174,933,933,933,933,2100
|
|
20230913,150200,110408874,933,933,933,933,1059
|
|
20230913,150100,109420827,932,932,932,932,0
|
|
20230913,150000,109420827,932,932,932,932,0
|
|
20230913,145900,109420827,932,932,932,932,0
|
|
20230913,145800,109420827,932,932,932,932,335
|
|
20230913,145700,109108607,933,933,933,933,0
|
|
20230913,145600,109108607,933,933,933,933,0
|
|
20230913,145500,109108607,933,933,933,933,0
|
|
20230913,145400,109108607,933,933,933,933,0
|
|
20230913,145300,109108607,933,933,933,933,1101
|
|
20230913,145200,108081374,933,933,933,933,150
|
|
20230913,145100,107941424,932,932,932,932,0
|
|
20230913,145000,107941424,932,932,932,932,22
|
|
20230913,144900,107920920,932,932,932,932,0
|
|
20230913,144800,107920920,932,932,932,932,0
|
|
20230913,144700,107920920,932,932,932,932,0
|
|
20230913,144600,107920920,932,932,932,932,0
|
|
20230913,144500,107920920,932,932,932,932,0
|
|
20230913,144400,107920920,932,932,932,932,0
|
|
20230913,144300,107920920,932,932,932,932,850
|
|
20230913,144200,107128720,933,933,933,933,0
|
|
20230913,144100,107128720,933,932,933,932,2
|
|
20230913,144000,107126855,933,933,933,933,100
|
|
20230913,143900,107033555,933,933,933,933,100
|
|
20230913,143800,106940255,933,933,933,933,0
|
|
20230913,143700,106940255,933,933,933,933,0
|
|
20230913,143600,106940255,933,933,933,933,0
|
|
20230913,143500,106940255,933,933,933,933,2
|
|
20230913,143400,106938389,933,933,933,933,2
|
|
20230913,143300,106936523,933,933,933,933,500
|
|
20230913,143200,106470023,933,932,933,932,2
|
|
20230913,143100,106468158,933,933,933,933,1
|
|
20230913,143000,106467225,930,932,932,930,2751
|
|
20230913,142900,103908289,933,933,933,933,10
|
|
20230913,142800,103898959,933,933,933,933,818
|
|
20230913,142700,103135765,930,930,930,930,0
|
|
20230913,142600,103135765,930,932,932,930,818
|
|
20230913,142500,102374954,934,934,934,934,0
|
|
20230913,142400,102374954,934,934,934,934,0
|
|
20230913,142300,102374954,934,932,934,930,8630
|
|
20230913,142200,94339228,933,933,933,933,5
|
|
20230913,142100,94334563,933,934,934,933,6196
|
|
20230913,142000,88549019,934,934,934,934,1274
|
|
20230913,141900,87359103,934,934,934,934,0
|
|
20230913,141800,87359103,934,934,934,934,5030
|
|
20230913,141700,82661083,934,934,934,934,25
|
|
20230913,141600,82637733,934,934,934,934,3
|
|
20230913,141500,82634931,934,934,934,934,0
|
|
20230913,141400,82634931,934,934,934,934,14
|
|
20230913,141300,82621855,934,934,934,934,10
|
|
20230913,141200,82612515,934,934,934,934,10
|
|
20230913,141100,82603175,934,933,934,933,47
|
|
20230913,141000,82559323,934,934,934,934,0
|
|
20230913,140900,82559323,934,934,934,934,0
|
|
20230913,140800,82559323,934,934,934,934,2
|
|
20230913,140700,82557455,934,934,934,934,0
|
|
20230913,140600,82557455,934,934,934,934,1
|
|
20230913,140500,82556521,934,934,934,934,9001
|
|
20230913,140400,74149587,934,934,934,934,0
|
|
20230913,140300,74149587,934,934,934,934,6998
|
|
20230913,140200,67613455,934,934,934,934,0
|
|
20230913,140100,67613455,934,934,934,934,0
|
|
20230913,140000,67613455,934,934,934,934,0
|
|
20230913,135900,67613455,934,934,934,934,5
|
|
20230913,135800,67608785,933,933,933,933,500
|
|
20230913,135700,67142285,933,933,933,933,0
|
|
20230913,135600,67142285,933,933,933,933,0
|
|
20230913,135500,67142285,933,933,933,933,0
|
|
20230913,135400,67142285,933,933,933,933,181
|
|
20230913,135300,66973412,933,933,933,933,1340
|
|
20230913,135200,65723192,934,934,934,934,0
|
|
20230913,135100,65723192,934,934,934,934,202
|
|
20230913,135000,65534524,934,934,934,934,818
|
|
20230913,134900,64770512,934,933,934,933,3259
|
|
20230913,134800,61729860,934,934,934,934,3
|
|
20230913,134700,61727058,934,934,934,934,20
|
|
20230913,134600,61708378,934,934,934,934,0
|
|
20230913,134500,61708378,934,934,934,934,0
|
|
20230913,134400,61708378,934,934,934,934,1473
|
|
20230913,134300,60332596,934,934,934,934,0
|
|
20230913,134200,60332596,934,934,934,934,1
|
|
20230913,134100,60331662,934,934,934,934,100
|
|
20230913,134000,60238262,935,935,935,935,300
|
|
20230913,133900,59957762,935,935,935,935,0
|
|
20230913,133800,59957762,935,935,935,935,5
|
|
20230913,133700,59953087,935,935,935,935,21
|
|
20230913,133600,59933452,935,935,935,935,40
|
|
20230913,133500,59896052,935,935,935,935,20
|
|
20230913,133400,59877352,935,935,935,935,5
|
|
20230913,133300,59872677,934,934,934,934,0
|
|
20230913,133200,59872677,934,934,934,934,0
|
|
20230913,133100,59872677,934,934,934,934,2834
|
|
20230913,133000,57225721,935,935,935,935,127
|
|
20230913,132900,57106976,936,936,936,936,0
|
|
20230913,132800,57106976,936,936,936,936,0
|
|
20230913,132700,57106976,936,936,936,936,8
|
|
20230913,132600,57099488,936,936,936,936,10
|
|
20230913,132500,57090128,936,936,936,936,0
|
|
20230913,132400,57090128,936,936,936,936,0
|
|
20230913,132300,57090128,936,936,936,936,0
|
|
20230913,132200,57090128,936,936,936,936,0
|
|
20230913,132100,57090128,936,936,936,936,0
|
|
20230913,132000,57090128,936,936,936,936,0
|
|
20230913,131900,57090128,936,936,936,936,1
|
|
20230913,131800,57089192,934,934,934,934,0
|
|
20230913,131700,57089192,934,934,934,934,0
|
|
20230913,131600,57089192,934,934,934,934,0
|
|
20230913,131500,57089192,934,934,934,934,0
|
|
20230913,131400,57089192,934,934,934,934,0
|
|
20230913,131300,57089192,934,934,934,934,0
|
|
20230913,131200,57089192,934,934,934,934,0
|
|
20230913,131100,57089192,934,934,934,934,0
|
|
20230913,131000,57089192,934,935,935,934,1283
|
|
20230913,130900,55890464,936,936,936,936,0
|
|
20230913,130800,55890464,936,936,936,936,10
|
|
20230913,130700,55881104,936,936,936,936,0
|
|
20230913,130600,55881104,936,936,936,936,100
|
|
20230913,130500,55787504,936,936,936,936,1
|
|
20230913,130400,55786568,936,936,936,936,0
|
|
20230913,130300,55786568,936,936,936,936,0
|
|
20230913,130200,55786568,936,936,936,936,51
|
|
20230913,130100,55738832,936,936,936,936,21
|
|
20230913,130000,55719176,936,936,936,936,0
|
|
20230913,125900,55719176,936,936,936,936,0
|
|
20230913,125800,55719176,936,936,936,936,0
|
|
20230913,125700,55719176,936,936,936,936,0
|
|
20230913,125600,55719176,936,936,936,936,0
|
|
20230913,125500,55719176,936,936,936,936,0
|
|
20230913,125400,55719176,936,936,936,936,1
|
|
20230913,125300,55718240,935,935,935,935,0
|
|
20230913,125200,55718240,935,935,935,935,1620
|
|
20230913,125100,54203540,936,936,936,936,1
|
|
20230913,125000,54202604,935,935,935,935,1
|
|
20230913,124900,54201669,935,935,935,935,2
|
|
20230913,124800,54199799,936,936,936,936,300
|
|
20230913,124700,53918999,936,936,936,935,5240
|
|
20230913,124600,49014859,937,937,937,937,13
|
|
20230913,124500,49002678,937,937,937,937,960
|
|
20230913,124400,48103158,937,937,937,937,440
|
|
20230913,124300,47690878,937,937,937,937,0
|
|
20230913,124200,47690878,937,937,937,937,0
|
|
20230913,124100,47690878,937,936,937,936,380
|
|
20230913,124000,47334819,937,936,937,936,2
|
|
20230913,123900,47332946,937,937,937,937,20
|
|
20230913,123800,47314206,937,936,937,936,470
|
|
20230913,123700,46874275,936,936,936,936,0
|
|
20230913,123600,46874275,936,936,936,936,4
|
|
20230913,123500,46870531,936,936,936,936,0
|
|
20230913,123400,46870531,936,936,936,936,0
|
|
20230913,123300,46870531,936,936,936,936,0
|
|
20230913,123200,46870531,936,936,936,936,0
|
|
20230913,123100,46870531,936,936,936,936,0
|
|
20230913,123000,46870531,936,936,936,936,732
|
|
20230913,122900,46185379,936,936,936,936,5
|
|
20230913,122800,46180699,936,936,936,936,1
|
|
20230913,122700,46179763,935,935,935,935,1
|
|
20230913,122600,46178828,935,935,935,935,0
|
|
20230913,122500,46178828,935,935,935,935,0
|
|
20230913,122400,46178828,935,935,935,935,0
|
|
20230913,122300,46178828,935,935,935,935,0
|
|
20230913,122200,46178828,935,935,935,935,0
|
|
20230913,122100,46178828,935,935,935,935,0
|
|
20230913,122000,46178828,935,935,935,935,0
|
|
20230913,121900,46178828,935,935,935,935,672
|
|
20230913,121800,45550508,937,936,937,936,818
|
|
20230913,121700,44784561,935,935,935,935,1894
|
|
20230913,121600,43013671,936,936,936,936,0
|
|
20230913,121500,43013671,936,936,936,936,0
|
|
20230913,121400,43013671,936,936,936,936,10
|
|
20230913,121300,43004311,936,936,936,936,4
|
|
20230913,121200,43000567,936,935,936,935,2
|
|
20230913,121100,42998696,936,936,936,936,0
|
|
20230913,121000,42998696,936,935,936,935,321
|
|
20230913,120900,42698242,936,936,936,936,1
|
|
20230913,120800,42697306,935,935,935,935,1
|
|
20230913,120700,42696371,936,936,936,936,0
|
|
20230913,120600,42696371,936,936,936,936,1015
|
|
20230913,120500,41746331,935,935,935,935,1
|
|
20230913,120400,41745396,936,936,936,936,1
|
|
20230913,120300,41744460,935,936,936,935,2
|
|
20230913,120200,41742589,936,936,936,936,2
|
|
20230913,120100,41740717,936,936,936,936,0
|
|
20230913,120000,41740717,936,936,936,936,0
|
|
20230913,115900,41740717,936,936,936,936,1063
|
|
20230913,115800,40745749,936,936,936,936,0
|
|
20230913,115700,40745749,936,936,936,936,1
|
|
20230913,115600,40744813,937,937,937,937,0
|
|
20230913,115500,40744813,937,937,937,937,0
|
|
20230913,115400,40744813,937,937,937,937,0
|
|
20230913,115300,40744813,937,937,937,937,0
|
|
20230913,115200,40744813,937,937,937,937,0
|
|
20230913,115100,40744813,937,937,937,937,0
|
|
20230913,115000,40744813,937,937,937,937,1000
|
|
20230913,114900,39807813,937,937,937,937,0
|
|
20230913,114800,39807813,937,937,937,937,1
|
|
20230913,114700,39806876,937,937,937,937,0
|
|
20230913,114600,39806876,937,937,937,937,0
|
|
20230913,114500,39806876,937,937,937,937,0
|
|
20230913,114400,39806876,937,937,937,935,2410
|
|
20230913,114300,37549440,937,937,937,937,0
|
|
20230913,114200,37549440,937,937,937,937,1
|
|
20230913,114100,37548503,936,936,936,936,12
|
|
20230913,114000,37537271,937,937,937,937,0
|
|
20230913,113900,37537271,937,937,937,937,0
|
|
20230913,113800,37537271,937,937,937,937,1
|
|
20230913,113700,37536334,937,937,937,937,1
|
|
20230913,113600,37535397,937,937,937,937,0
|
|
20230913,113500,37535397,937,937,937,937,0
|
|
20230913,113400,37535397,937,937,937,937,1
|
|
20230913,113300,37534460,935,935,935,935,564
|
|
20230913,113200,37007120,935,935,935,935,0
|
|
20230913,113100,37007120,935,935,935,935,0
|
|
20230913,113000,37007120,935,935,935,935,0
|
|
20230913,112900,37007120,935,936,936,935,141
|
|
20230913,112800,36875221,937,937,937,937,0
|
|
20230913,112700,36875221,937,937,937,937,0
|
|
20230913,112600,36875221,937,937,937,937,1
|
|
20230913,112500,36874284,936,936,936,936,0
|
|
20230913,112400,36874284,936,936,936,936,0
|
|
20230913,112300,36874284,936,936,936,936,0
|
|
20230913,112200,36874284,936,936,936,936,0
|
|
20230913,112100,36874284,936,936,936,936,1
|
|
20230913,112000,36873348,936,936,936,936,1
|
|
20230913,111900,36872412,936,936,936,936,0
|
|
20230913,111800,36872412,936,936,936,936,0
|
|
20230913,111700,36872412,936,936,936,936,0
|
|
20230913,111600,36872412,936,936,936,936,2345
|
|
20230913,111500,34677492,937,937,937,937,3
|
|
20230913,111400,34674681,937,937,937,937,102
|
|
20230913,111300,34579107,937,937,937,937,16
|
|
20230913,111200,34564115,937,937,937,937,0
|
|
20230913,111100,34564115,937,937,937,937,14
|
|
20230913,111000,34550997,937,937,937,937,2
|
|
20230913,110900,34549123,937,937,937,937,50
|
|
20230913,110800,34502273,937,937,937,937,0
|
|
20230913,110700,34502273,937,937,937,937,0
|
|
20230913,110600,34502273,937,937,937,937,0
|
|
20230913,110500,34502273,937,937,937,937,2588
|
|
20230913,110400,32077317,937,938,938,937,2433
|
|
20230913,110300,29796218,941,941,941,941,0
|
|
20230913,110200,29796218,941,941,941,941,62
|
|
20230913,110100,29737876,941,941,941,941,1
|
|
20230913,110000,29736935,938,938,938,938,0
|
|
20230913,105900,29736935,938,938,938,938,0
|
|
20230913,105800,29736935,938,938,938,938,0
|
|
20230913,105700,29736935,938,938,938,938,329
|
|
20230913,105600,29428333,938,938,938,938,0
|
|
20230913,105500,29428333,938,938,938,938,611
|
|
20230913,105400,28855215,938,938,938,938,200
|
|
20230913,105300,28667615,938,938,938,938,0
|
|
20230913,105200,28667615,938,938,938,938,0
|
|
20230913,105100,28667615,938,938,938,938,0
|
|
20230913,105000,28667615,938,938,938,938,0
|
|
20230913,104900,28667615,938,938,938,938,0
|
|
20230913,104800,28667615,938,939,939,938,3139
|
|
20230913,104700,25723089,941,941,941,941,0
|
|
20230913,104600,25723089,941,941,941,941,0
|
|
20230913,104500,25723089,941,941,941,941,0
|
|
20230913,104400,25723089,941,941,941,941,0
|
|
20230913,104300,25723089,941,941,941,941,11
|
|
20230913,104200,25712738,941,941,941,941,2
|
|
20230913,104100,25710856,939,939,939,939,0
|
|
20230913,104000,25710856,939,940,940,939,10646
|
|
20230913,103900,15714019,940,940,940,940,0
|
|
20230913,103800,15714019,940,940,940,940,0
|
|
20230913,103700,15714019,940,940,940,940,0
|
|
20230913,103600,15714019,940,940,940,940,0
|
|
20230913,103500,15714019,940,940,940,940,0
|
|
20230913,103400,15714019,940,940,940,940,423
|
|
20230913,103300,15316399,941,941,941,941,20
|
|
20230913,103200,15297579,940,940,940,940,111
|
|
20230913,103100,15193239,940,940,940,940,0
|
|
20230913,103000,15193239,940,940,940,940,0
|
|
20230913,102900,15193239,940,940,940,940,0
|
|
20230913,102800,15193239,940,940,940,940,0
|
|
20230913,102700,15193239,940,940,940,940,101
|
|
20230913,102600,15098299,940,941,941,940,951
|
|
20230913,102500,14204329,941,941,941,941,0
|
|
20230913,102400,14204329,941,941,941,941,0
|
|
20230913,102300,14204329,941,941,941,941,0
|
|
20230913,102200,14204329,941,941,941,941,1000
|
|
20230913,102100,13263329,940,940,940,940,0
|
|
20230913,102000,13263329,940,940,940,940,2
|
|
20230913,101900,13261449,939,939,939,939,0
|
|
20230913,101800,13261449,939,939,939,939,0
|
|
20230913,101700,13261449,939,939,939,939,0
|
|
20230913,101600,13261449,939,940,940,939,1000
|
|
20230913,101500,12321586,940,940,940,940,0
|
|
20230913,101400,12321586,940,940,940,940,0
|
|
20230913,101300,12321586,940,940,940,940,0
|
|
20230913,101200,12321586,940,940,940,940,0
|
|
20230913,101100,12321586,940,940,940,940,0
|
|
20230913,101000,12321586,940,941,941,940,6288
|
|
20230913,100900,6410544,941,941,941,941,0
|
|
20230913,100800,6410544,941,941,941,941,0
|
|
20230913,100700,6410544,941,942,942,941,350
|
|
20230913,100600,6080944,942,942,942,942,0
|
|
20230913,100500,6080944,942,942,942,942,0
|
|
20230913,100400,6080944,942,942,942,942,0
|
|
20230913,100300,6080944,942,942,942,942,0
|
|
20230913,100200,6080944,942,942,942,942,0
|
|
20230913,100100,6080944,942,942,942,942,0
|
|
20230913,100000,6080944,942,942,942,942,0
|
|
20230913,095900,6080944,942,942,942,942,9
|
|
20230913,095800,6072466,942,943,943,942,9
|
|
20230913,095700,6063986,943,943,943,943,50
|
|
20230913,095600,6016836,943,943,943,943,0
|
|
20230913,095500,6016836,943,943,943,943,276
|
|
20230913,095400,5756568,944,944,944,944,0
|
|
20230913,095300,5756568,944,944,944,944,0
|
|
20230913,095200,5756568,944,944,944,944,0
|
|
20230913,095100,5756568,944,944,944,944,0
|
|
20230913,095000,5756568,944,944,944,944,0
|
|
20230913,094900,5756568,944,944,944,944,0
|
|
20230913,094800,5756568,944,944,944,944,0
|
|
20230913,094700,5756568,944,944,944,944,0
|
|
20230913,094600,5756568,944,944,944,944,0
|
|
20230913,094500,5756568,944,944,944,944,0
|
|
20230913,094400,5756568,944,944,944,944,0
|
|
20230913,094300,5756568,944,944,944,944,0
|
|
20230913,094200,5756568,944,944,944,944,0
|
|
20230913,094100,5756568,944,944,944,944,0
|
|
20230913,094000,5756568,944,944,944,944,20
|
|
20230913,093900,5737688,944,944,944,944,10
|
|
20230913,093800,5728248,944,944,944,942,712
|
|
20230913,093700,5057522,944,944,944,944,20
|
|
20230913,093600,5038642,945,945,945,945,1
|
|
20230913,093500,5037697,945,945,945,945,21
|
|
20230913,093400,5017852,943,943,943,943,49
|
|
20230913,093300,4971645,943,943,943,943,37
|
|
20230913,093200,4936754,943,943,943,942,277
|
|
20230913,093100,4675817,943,943,943,943,17
|
|
20230913,093000,4659786,943,944,944,943,426
|
|
20230913,092900,4257645,944,944,944,944,0
|
|
20230913,092800,4257645,944,944,944,944,1
|
|
20230913,092700,4256701,942,942,942,942,0
|
|
20230913,092600,4256701,942,942,942,942,0
|
|
20230913,092500,4256701,942,942,942,942,211
|
|
20230913,092400,4057939,942,942,942,942,530
|
|
20230913,092300,3558679,942,942,942,942,0
|
|
20230913,092200,3558679,942,942,942,942,1
|
|
20230913,092100,3557737,942,941,942,941,222
|
|
20230913,092000,3348824,942,942,942,942,41
|
|
20230913,091900,3310202,942,942,942,942,0
|
|
20230913,091800,3310202,942,942,942,942,1
|
|
20230913,091700,3309260,942,942,942,942,7
|
|
20230913,091600,3302666,942,942,942,942,0
|
|
20230913,091500,3302666,942,942,942,942,0
|
|
20230913,091400,3302666,942,942,942,942,2000
|
|
20230913,091300,1418666,942,942,942,942,1
|
|
20230913,091200,1417724,940,940,940,940,1
|
|
20230913,091100,1416784,940,941,941,940,1057
|
|
20230913,091000,423195,941,941,941,941,101
|
|
20230913,090900,328154,942,942,942,942,0
|
|
20230913,090800,328154,942,942,942,942,0
|
|
20230913,090700,328154,942,942,942,942,44
|
|
20230913,090600,286706,942,942,942,942,0
|
|
20230913,090500,286706,942,942,942,942,0
|
|
20230913,090400,286706,942,942,942,942,2
|
|
20230913,090300,284822,942,942,942,942,0
|
|
20230913,090200,284822,942,942,942,942,0
|
|
20230913,090100,284822,942,942,942,942,1
|
|
20230913,090000,283880,940,940,940,940,302
|