604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190100,159148569,935,935,935,935,491
|
|
20230919,190000,159148569,935,935,935,935,0
|
|
20230919,185900,159148569,935,935,935,935,0
|
|
20230919,185800,159148569,935,935,935,935,0
|
|
20230919,185700,159148569,935,935,935,935,0
|
|
20230919,185600,159148569,935,935,935,935,0
|
|
20230919,185500,159148569,935,935,935,935,0
|
|
20230919,185400,159148569,935,935,935,935,0
|
|
20230919,185300,159148569,935,935,935,935,0
|
|
20230919,185200,159148569,935,935,935,935,0
|
|
20230919,185100,159148569,935,935,935,935,0
|
|
20230919,185000,159148569,935,935,935,935,0
|
|
20230919,184900,159148569,935,935,935,935,0
|
|
20230919,184800,159148569,935,935,935,935,0
|
|
20230919,184700,159148569,935,935,935,935,0
|
|
20230919,184600,159148569,935,935,935,935,0
|
|
20230919,184500,159148569,935,935,935,935,0
|
|
20230919,184400,159148569,935,935,935,935,0
|
|
20230919,184300,159148569,935,935,935,935,0
|
|
20230919,184200,159148569,935,935,935,935,0
|
|
20230919,184100,159148569,935,935,935,935,0
|
|
20230919,184000,159148569,935,935,935,935,0
|
|
20230919,183900,159148569,935,935,935,935,0
|
|
20230919,183800,159148569,935,935,935,935,0
|
|
20230919,183700,159148569,935,935,935,935,0
|
|
20230919,183600,159148569,935,935,935,935,0
|
|
20230919,183500,159148569,935,935,935,935,0
|
|
20230919,183400,159148569,935,935,935,935,0
|
|
20230919,183300,159148569,935,935,935,935,0
|
|
20230919,183200,159148569,935,935,935,935,0
|
|
20230919,183100,159148569,935,935,935,935,491
|
|
20230919,183000,159148569,935,935,935,935,0
|
|
20230919,182900,159148569,935,935,935,935,0
|
|
20230919,182800,159148569,935,935,935,935,0
|
|
20230919,182700,159148569,935,935,935,935,0
|
|
20230919,182600,159148569,935,935,935,935,0
|
|
20230919,182500,159148569,935,935,935,935,0
|
|
20230919,182400,159148569,935,935,935,935,0
|
|
20230919,182300,159148569,935,935,935,935,0
|
|
20230919,182200,159148569,935,935,935,935,0
|
|
20230919,182100,159148569,935,935,935,935,0
|
|
20230919,182000,159148569,935,935,935,935,0
|
|
20230919,181900,159148569,935,935,935,935,0
|
|
20230919,181800,159148569,935,935,935,935,0
|
|
20230919,181700,159148569,935,935,935,935,0
|
|
20230919,181600,159148569,935,935,935,935,0
|
|
20230919,181500,159148569,935,935,935,935,0
|
|
20230919,181400,159148569,935,935,935,935,0
|
|
20230919,181300,159148569,935,935,935,935,0
|
|
20230919,181200,159148569,935,935,935,935,0
|
|
20230919,181100,159148569,935,935,935,935,0
|
|
20230919,181000,159148569,935,935,935,935,0
|
|
20230919,180900,159148569,935,935,935,935,0
|
|
20230919,180800,159148569,935,935,935,935,0
|
|
20230919,180700,159148569,935,935,935,935,0
|
|
20230919,180600,159148569,935,935,935,935,0
|
|
20230919,180500,159148569,935,935,935,935,0
|
|
20230919,180400,159148569,935,935,935,935,0
|
|
20230919,180300,159148569,935,935,935,935,0
|
|
20230919,180200,159148569,935,935,935,935,0
|
|
20230919,180100,159148569,935,935,935,935,491
|
|
20230919,180000,159148569,935,935,935,935,0
|
|
20230919,175900,159148569,935,935,935,935,0
|
|
20230919,175800,159148569,935,935,935,935,0
|
|
20230919,175700,159148569,935,935,935,935,0
|
|
20230919,175600,159148569,935,935,935,935,0
|
|
20230919,175500,159148569,935,935,935,935,0
|
|
20230919,175400,159148569,935,935,935,935,0
|
|
20230919,175300,159148569,935,935,935,935,0
|
|
20230919,175200,159148569,935,935,935,935,0
|
|
20230919,175100,159148569,935,935,935,935,0
|
|
20230919,175000,159148569,935,935,935,935,0
|
|
20230919,174900,159148569,935,935,935,935,0
|
|
20230919,174800,159148569,935,935,935,935,0
|
|
20230919,174700,159148569,935,935,935,935,0
|
|
20230919,174600,159148569,935,935,935,935,0
|
|
20230919,174500,159148569,935,935,935,935,0
|
|
20230919,174400,159148569,935,935,935,935,0
|
|
20230919,174300,159148569,935,935,935,935,0
|
|
20230919,174200,159148569,935,935,935,935,0
|
|
20230919,174100,159148569,935,935,935,935,0
|
|
20230919,174000,159148569,935,935,935,935,0
|
|
20230919,173900,159148569,935,935,935,935,0
|
|
20230919,173800,159148569,935,935,935,935,0
|
|
20230919,173700,159148569,935,935,935,935,0
|
|
20230919,173600,159148569,935,935,935,935,0
|
|
20230919,173500,159148569,935,935,935,935,0
|
|
20230919,173400,159148569,935,935,935,935,0
|
|
20230919,173300,159148569,935,935,935,935,0
|
|
20230919,173200,159148569,935,935,935,935,0
|
|
20230919,173100,159148569,935,935,935,935,491
|
|
20230919,173000,159148569,935,935,935,935,0
|
|
20230919,172900,159148569,935,935,935,935,0
|
|
20230919,172800,159148569,935,935,935,935,0
|
|
20230919,172700,159148569,935,935,935,935,0
|
|
20230919,172600,159148569,935,935,935,935,0
|
|
20230919,172500,159148569,935,935,935,935,0
|
|
20230919,172400,159148569,935,935,935,935,0
|
|
20230919,172300,159148569,935,935,935,935,0
|
|
20230919,172200,159148569,935,935,935,935,0
|
|
20230919,172100,159148569,935,935,935,935,0
|
|
20230919,172000,159148569,935,935,935,935,0
|
|
20230919,171900,159148569,935,935,935,935,0
|
|
20230919,171800,159148569,935,935,935,935,0
|
|
20230919,171700,159148569,935,935,935,935,0
|
|
20230919,171600,159148569,935,935,935,935,0
|
|
20230919,171500,159148569,935,935,935,935,0
|
|
20230919,171400,159148569,935,935,935,935,0
|
|
20230919,171300,159148569,935,935,935,935,0
|
|
20230919,171200,159148569,935,935,935,935,0
|
|
20230919,171100,159148569,935,935,935,935,0
|
|
20230919,171000,159148569,935,935,935,935,0
|
|
20230919,170900,159148569,935,935,935,935,0
|
|
20230919,170800,159148569,935,935,935,935,0
|
|
20230919,170700,159148569,935,935,935,935,0
|
|
20230919,170600,159148569,935,935,935,935,0
|
|
20230919,170500,159148569,935,935,935,935,0
|
|
20230919,170400,159148569,935,935,935,935,0
|
|
20230919,170300,159148569,935,935,935,935,0
|
|
20230919,170200,159148569,935,935,935,935,0
|
|
20230919,170100,159148569,935,935,935,935,491
|
|
20230919,170000,159148569,935,935,935,935,0
|
|
20230919,165900,159148569,935,935,935,935,0
|
|
20230919,165800,159148569,935,935,935,935,0
|
|
20230919,165700,159148569,935,935,935,935,0
|
|
20230919,165600,159148569,935,935,935,935,0
|
|
20230919,165500,159148569,935,935,935,935,0
|
|
20230919,165400,159148569,935,935,935,935,0
|
|
20230919,165300,159148569,935,935,935,935,0
|
|
20230919,165200,159148569,935,935,935,935,0
|
|
20230919,165100,159148569,935,935,935,935,0
|
|
20230919,165000,159148569,935,935,935,935,0
|
|
20230919,164900,159148569,935,935,935,935,0
|
|
20230919,164800,159148569,935,935,935,935,0
|
|
20230919,164700,159148569,935,935,935,935,0
|
|
20230919,164600,159148569,935,935,935,935,0
|
|
20230919,164500,159148569,935,935,935,935,0
|
|
20230919,164400,159148569,935,935,935,935,0
|
|
20230919,164300,159148569,935,935,935,935,0
|
|
20230919,164200,159148569,935,935,935,935,0
|
|
20230919,164100,159148569,935,935,935,935,0
|
|
20230919,164000,159148569,935,935,935,935,0
|
|
20230919,163900,159148569,935,935,935,935,0
|
|
20230919,163800,159148569,935,935,935,935,0
|
|
20230919,163700,159148569,935,935,935,935,0
|
|
20230919,163600,159148569,935,935,935,935,0
|
|
20230919,163500,159148569,935,935,935,935,0
|
|
20230919,163400,159148569,935,935,935,935,0
|
|
20230919,163300,159148569,935,935,935,935,0
|
|
20230919,163200,159148569,935,935,935,935,0
|
|
20230919,163100,159148569,935,935,935,935,491
|
|
20230919,163000,159148569,935,935,935,935,0
|
|
20230919,162900,159148569,935,935,935,935,0
|
|
20230919,162800,159148569,935,935,935,935,0
|
|
20230919,162700,159148569,935,935,935,935,0
|
|
20230919,162600,159148569,935,935,935,935,0
|
|
20230919,162500,159148569,935,935,935,935,0
|
|
20230919,162400,159148569,935,935,935,935,0
|
|
20230919,162300,159148569,935,935,935,935,0
|
|
20230919,162200,159148569,935,935,935,935,0
|
|
20230919,162100,159148569,935,935,935,935,0
|
|
20230919,162000,159148569,935,935,935,935,0
|
|
20230919,161900,159148569,935,935,935,935,0
|
|
20230919,161800,159148569,935,935,935,935,0
|
|
20230919,161700,159148569,935,935,935,935,0
|
|
20230919,161600,159148569,935,935,935,935,0
|
|
20230919,161500,159148569,935,935,935,935,0
|
|
20230919,161400,159148569,935,935,935,935,0
|
|
20230919,161300,159148569,935,935,935,935,0
|
|
20230919,161200,159148569,935,935,935,935,0
|
|
20230919,161100,159148569,935,935,935,935,0
|
|
20230919,161000,159148569,935,935,935,935,0
|
|
20230919,160900,159148569,935,935,935,935,0
|
|
20230919,160800,159148569,935,935,935,935,0
|
|
20230919,160700,159148569,935,935,935,935,0
|
|
20230919,160600,159148569,935,935,935,935,0
|
|
20230919,160500,159148569,935,935,935,935,0
|
|
20230919,160400,159148569,935,935,935,935,0
|
|
20230919,160300,159148569,935,935,935,935,0
|
|
20230919,160200,159148569,935,935,935,935,0
|
|
20230919,160100,159148569,935,935,935,935,491
|
|
20230919,160000,159148569,935,935,935,935,0
|
|
20230919,155900,159148569,935,935,935,935,0
|
|
20230919,155800,159148569,935,935,935,935,0
|
|
20230919,155700,159148569,935,935,935,935,0
|
|
20230919,155600,159148569,935,935,935,935,0
|
|
20230919,155500,159148569,935,935,935,935,0
|
|
20230919,155400,159148569,935,935,935,935,0
|
|
20230919,155300,159148569,935,935,935,935,0
|
|
20230919,155200,159148569,935,935,935,935,0
|
|
20230919,155100,159148569,935,935,935,935,0
|
|
20230919,155000,159148569,935,935,935,935,0
|
|
20230919,154900,159148569,935,935,935,935,0
|
|
20230919,154800,159148569,935,935,935,935,0
|
|
20230919,154700,159148569,935,935,935,935,0
|
|
20230919,154600,159148569,935,935,935,935,0
|
|
20230919,154500,159148569,935,935,935,935,0
|
|
20230919,154400,159148569,935,935,935,935,0
|
|
20230919,154300,159148569,935,935,935,935,0
|
|
20230919,154200,159148569,935,935,935,935,0
|
|
20230919,154100,159148569,935,935,935,935,0
|
|
20230919,154000,159148569,935,935,935,935,0
|
|
20230919,153900,159148569,935,935,935,935,0
|
|
20230919,153800,159148569,935,935,935,935,0
|
|
20230919,153700,159148569,935,935,935,935,0
|
|
20230919,153600,159148569,935,935,935,935,0
|
|
20230919,153500,159148569,935,935,935,935,0
|
|
20230919,153400,159148569,935,935,935,935,0
|
|
20230919,153300,159148569,935,935,935,935,0
|
|
20230919,153200,159148569,935,935,935,935,0
|
|
20230919,153100,159148569,935,935,935,935,491
|
|
20230919,153000,159148569,935,935,935,935,491
|
|
20230919,152900,158689484,935,935,935,935,0
|
|
20230919,152800,158689484,935,935,935,935,0
|
|
20230919,152700,158689484,935,935,935,935,0
|
|
20230919,152600,158689484,935,935,935,935,0
|
|
20230919,152500,158689484,935,935,935,935,0
|
|
20230919,152400,158689484,935,935,935,935,0
|
|
20230919,152300,158689484,935,935,935,935,0
|
|
20230919,152200,158689484,935,935,935,935,0
|
|
20230919,152100,158689484,935,935,935,935,0
|
|
20230919,152000,158689484,935,935,935,935,0
|
|
20230919,151900,158689484,935,935,935,935,2
|
|
20230919,151800,158687614,927,932,932,927,17134
|
|
20230919,151700,142770595,931,931,931,931,0
|
|
20230919,151600,142770595,931,931,931,931,0
|
|
20230919,151500,142770595,931,931,931,931,0
|
|
20230919,151400,142770595,931,931,931,931,0
|
|
20230919,151300,142770595,931,931,931,931,710
|
|
20230919,151200,142109585,932,932,932,932,3
|
|
20230919,151100,142106789,931,931,931,931,0
|
|
20230919,151000,142106789,931,930,932,930,2791
|
|
20230919,150900,139510367,931,931,931,930,543
|
|
20230919,150800,139004884,931,931,931,931,0
|
|
20230919,150700,139004884,931,931,931,931,74
|
|
20230919,150600,138935990,931,931,931,931,428
|
|
20230919,150500,138537522,931,932,932,931,73
|
|
20230919,150400,138469558,932,932,932,932,1
|
|
20230919,150300,138468626,931,931,931,931,4
|
|
20230919,150200,138464902,932,932,932,932,0
|
|
20230919,150100,138464902,932,932,932,932,0
|
|
20230919,150000,138464902,932,932,932,932,200
|
|
20230919,145900,138278502,931,931,931,931,0
|
|
20230919,145800,138278502,931,931,931,931,0
|
|
20230919,145700,138278502,931,931,931,931,0
|
|
20230919,145600,138278502,931,931,931,931,0
|
|
20230919,145500,138278502,931,931,931,931,23
|
|
20230919,145400,138257089,931,931,931,931,0
|
|
20230919,145300,138257089,931,931,931,931,5
|
|
20230919,145200,138252434,931,930,931,930,541
|
|
20230919,145100,137748764,931,931,931,931,0
|
|
20230919,145000,137748764,931,931,931,931,1
|
|
20230919,144900,137747833,930,930,930,930,4137
|
|
20230919,144800,133900423,931,931,931,931,0
|
|
20230919,144700,133900423,931,931,931,931,0
|
|
20230919,144600,133900423,931,931,931,931,0
|
|
20230919,144500,133900423,931,931,931,931,0
|
|
20230919,144400,133900423,931,931,931,931,100
|
|
20230919,144300,133807323,931,931,931,931,0
|
|
20230919,144200,133807323,931,931,931,931,0
|
|
20230919,144100,133807323,931,931,931,931,0
|
|
20230919,144000,133807323,931,931,931,931,0
|
|
20230919,143900,133807323,931,931,931,931,1
|
|
20230919,143800,133806392,930,930,930,930,1
|
|
20230919,143700,133805462,931,931,931,931,28
|
|
20230919,143600,133779394,931,931,931,931,10
|
|
20230919,143500,133770084,931,931,931,931,0
|
|
20230919,143400,133770084,931,931,931,931,65
|
|
20230919,143300,133709569,931,931,931,931,5
|
|
20230919,143200,133704914,931,931,931,931,5
|
|
20230919,143100,133700259,930,930,930,930,1500
|
|
20230919,143000,132305259,930,931,931,930,301
|
|
20230919,142900,132025029,930,930,930,930,992
|
|
20230919,142800,131102469,930,930,930,930,0
|
|
20230919,142700,131102469,930,931,931,930,2118
|
|
20230919,142600,129130811,931,931,931,931,59
|
|
20230919,142500,129075882,932,932,932,932,0
|
|
20230919,142400,129075882,932,932,932,932,0
|
|
20230919,142300,129075882,932,932,932,932,127
|
|
20230919,142200,128957518,932,932,932,932,100
|
|
20230919,142100,128864318,932,931,932,931,29411
|
|
20230919,142000,101482676,931,931,931,931,22873
|
|
20230919,141900,80187913,932,932,932,932,0
|
|
20230919,141800,80187913,932,932,932,932,1
|
|
20230919,141700,80186981,932,932,932,932,0
|
|
20230919,141600,80186981,932,932,932,932,5
|
|
20230919,141500,80182321,932,932,932,932,0
|
|
20230919,141400,80182321,932,932,932,932,5
|
|
20230919,141300,80177661,932,932,932,932,10
|
|
20230919,141200,80168341,932,932,932,932,0
|
|
20230919,141100,80168341,932,932,932,932,0
|
|
20230919,141000,80168341,932,932,932,932,100
|
|
20230919,140900,80075141,932,931,932,931,133
|
|
20230919,140800,79951268,931,931,931,931,1
|
|
20230919,140700,79950337,931,931,931,931,1330
|
|
20230919,140600,78712107,932,932,932,932,0
|
|
20230919,140500,78712107,932,932,932,932,101
|
|
20230919,140400,78617975,932,932,932,932,0
|
|
20230919,140300,78617975,932,932,932,932,0
|
|
20230919,140200,78617975,932,932,932,932,5
|
|
20230919,140100,78613315,932,932,932,932,1
|
|
20230919,140000,78612383,932,932,932,932,10
|
|
20230919,135900,78603063,932,933,933,932,1484
|
|
20230919,135800,77219974,932,932,932,932,0
|
|
20230919,135700,77219974,932,932,932,932,0
|
|
20230919,135600,77219974,932,932,932,932,0
|
|
20230919,135500,77219974,932,933,933,932,1000
|
|
20230919,135400,76287964,933,933,933,933,0
|
|
20230919,135300,76287964,933,933,933,933,0
|
|
20230919,135200,76287964,933,933,933,933,0
|
|
20230919,135100,76287964,933,933,933,933,0
|
|
20230919,135000,76287964,933,933,933,933,333
|
|
20230919,134900,75977275,935,933,935,933,290
|
|
20230919,134800,75706605,933,933,933,933,0
|
|
20230919,134700,75706605,933,933,933,933,0
|
|
20230919,134600,75706605,933,933,933,933,0
|
|
20230919,134500,75706605,933,933,933,933,3
|
|
20230919,134400,75703806,933,933,933,933,0
|
|
20230919,134300,75703806,933,933,933,933,1
|
|
20230919,134200,75702873,934,934,934,934,0
|
|
20230919,134100,75702873,934,934,934,934,0
|
|
20230919,134000,75702873,934,934,934,934,0
|
|
20230919,133900,75702873,934,934,934,934,0
|
|
20230919,133800,75702873,934,934,934,934,0
|
|
20230919,133700,75702873,934,934,934,934,0
|
|
20230919,133600,75702873,934,934,934,934,0
|
|
20230919,133500,75702873,934,934,934,934,0
|
|
20230919,133400,75702873,934,934,934,934,0
|
|
20230919,133300,75702873,934,934,934,934,0
|
|
20230919,133200,75702873,934,934,934,934,0
|
|
20230919,133100,75702873,934,934,934,934,948
|
|
20230919,133000,74817441,933,933,933,933,0
|
|
20230919,132900,74817441,933,933,933,933,1
|
|
20230919,132800,74816508,933,933,933,933,0
|
|
20230919,132700,74816508,933,933,933,933,14
|
|
20230919,132600,74803446,934,934,934,934,0
|
|
20230919,132500,74803446,934,934,934,934,2
|
|
20230919,132400,74801578,934,934,934,934,0
|
|
20230919,132300,74801578,934,934,934,934,0
|
|
20230919,132200,74801578,934,934,934,934,0
|
|
20230919,132100,74801578,934,934,934,934,0
|
|
20230919,132000,74801578,934,934,934,934,0
|
|
20230919,131900,74801578,934,934,934,934,0
|
|
20230919,131800,74801578,934,934,934,934,35
|
|
20230919,131700,74768888,934,934,934,934,0
|
|
20230919,131600,74768888,934,934,934,934,0
|
|
20230919,131500,74768888,934,934,934,934,0
|
|
20230919,131400,74768888,934,934,934,934,1
|
|
20230919,131300,74767954,933,933,933,933,0
|
|
20230919,131200,74767954,933,933,933,933,1
|
|
20230919,131100,74767021,934,934,934,934,0
|
|
20230919,131000,74767021,934,934,934,934,0
|
|
20230919,130900,74767021,934,934,934,934,0
|
|
20230919,130800,74767021,934,934,934,934,0
|
|
20230919,130700,74767021,934,934,934,934,1
|
|
20230919,130600,74766087,932,932,932,932,0
|
|
20230919,130500,74766087,932,932,932,932,0
|
|
20230919,130400,74766087,932,932,932,932,0
|
|
20230919,130300,74766087,932,932,932,932,0
|
|
20230919,130200,74766087,932,932,932,932,0
|
|
20230919,130100,74766087,932,932,932,932,0
|
|
20230919,130000,74766087,932,932,932,932,0
|
|
20230919,125900,74766087,932,932,932,932,1
|
|
20230919,125800,74765155,932,932,932,932,21
|
|
20230919,125700,74745583,932,933,933,932,1479
|
|
20230919,125600,73367042,934,934,934,934,0
|
|
20230919,125500,73367042,934,934,934,934,0
|
|
20230919,125400,73367042,934,934,934,934,0
|
|
20230919,125300,73367042,934,934,934,934,13
|
|
20230919,125200,73354900,936,936,936,936,0
|
|
20230919,125100,73354900,936,936,936,936,0
|
|
20230919,125000,73354900,936,936,936,936,0
|
|
20230919,124900,73354900,936,936,936,936,0
|
|
20230919,124800,73354900,936,936,936,936,0
|
|
20230919,124700,73354900,936,936,936,936,0
|
|
20230919,124600,73354900,936,935,936,935,153
|
|
20230919,124500,73211844,935,935,935,935,0
|
|
20230919,124400,73211844,935,935,935,935,0
|
|
20230919,124300,73211844,935,935,935,935,0
|
|
20230919,124200,73211844,935,935,935,935,0
|
|
20230919,124100,73211844,935,935,935,935,5
|
|
20230919,124000,73207169,932,932,932,932,1
|
|
20230919,123900,73206237,932,932,932,932,312
|
|
20230919,123800,72915453,933,934,935,933,360
|
|
20230919,123700,72579453,933,933,933,933,0
|
|
20230919,123600,72579453,933,933,933,933,470
|
|
20230919,123500,72140943,934,934,934,934,11
|
|
20230919,123400,72130669,933,934,934,933,379
|
|
20230919,123300,71777052,934,934,934,934,0
|
|
20230919,123200,71777052,934,934,934,934,0
|
|
20230919,123100,71777052,934,934,934,934,50
|
|
20230919,123000,71730352,934,934,934,934,3
|
|
20230919,122900,71727550,934,934,934,934,0
|
|
20230919,122800,71727550,934,934,934,934,0
|
|
20230919,122700,71727550,934,934,934,934,9
|
|
20230919,122600,71719144,934,934,934,934,5
|
|
20230919,122500,71714474,934,934,934,934,100
|
|
20230919,122400,71621074,934,934,934,934,0
|
|
20230919,122300,71621074,934,934,934,934,0
|
|
20230919,122200,71621074,934,934,934,934,0
|
|
20230919,122100,71621074,934,934,934,934,49
|
|
20230919,122000,71575308,934,934,934,934,0
|
|
20230919,121900,71575308,934,934,934,934,0
|
|
20230919,121800,71575308,934,934,934,934,10
|
|
20230919,121700,71565968,933,933,933,933,0
|
|
20230919,121600,71565968,933,933,933,933,100
|
|
20230919,121500,71472668,934,934,934,934,0
|
|
20230919,121400,71472668,934,934,934,934,0
|
|
20230919,121300,71472668,934,934,934,934,100
|
|
20230919,121200,71379268,934,934,934,934,0
|
|
20230919,121100,71379268,934,934,934,934,0
|
|
20230919,121000,71379268,934,934,934,934,0
|
|
20230919,120900,71379268,934,934,934,934,0
|
|
20230919,120800,71379268,934,934,934,934,0
|
|
20230919,120700,71379268,934,934,934,934,0
|
|
20230919,120600,71379268,934,934,934,934,0
|
|
20230919,120500,71379268,934,934,934,934,5
|
|
20230919,120400,71374598,932,932,932,932,0
|
|
20230919,120300,71374598,932,932,932,932,0
|
|
20230919,120200,71374598,932,932,932,932,1
|
|
20230919,120100,71373666,932,932,932,932,33
|
|
20230919,120000,71342910,932,933,933,932,4668
|
|
20230919,115900,66991101,933,933,933,933,0
|
|
20230919,115800,66991101,933,933,933,933,0
|
|
20230919,115700,66991101,933,933,933,933,0
|
|
20230919,115600,66991101,933,933,933,933,3
|
|
20230919,115500,66988302,934,934,934,934,0
|
|
20230919,115400,66988302,934,934,934,934,0
|
|
20230919,115300,66988302,934,934,934,934,1
|
|
20230919,115200,66987368,933,933,933,933,0
|
|
20230919,115100,66987368,933,933,933,933,0
|
|
20230919,115000,66987368,933,933,933,933,1
|
|
20230919,114900,66986435,933,933,933,933,89
|
|
20230919,114800,66903398,934,934,934,934,0
|
|
20230919,114700,66903398,934,934,934,934,0
|
|
20230919,114600,66903398,934,934,934,934,0
|
|
20230919,114500,66903398,934,934,934,934,16
|
|
20230919,114400,66888454,934,934,934,934,0
|
|
20230919,114300,66888454,934,934,934,934,0
|
|
20230919,114200,66888454,934,934,934,934,0
|
|
20230919,114100,66888454,934,934,934,934,5
|
|
20230919,114000,66883784,934,934,934,934,0
|
|
20230919,113900,66883784,934,935,935,934,636
|
|
20230919,113800,66289747,936,936,936,936,100
|
|
20230919,113700,66196147,936,936,936,936,0
|
|
20230919,113600,66196147,936,936,936,936,4
|
|
20230919,113500,66192403,936,936,936,936,1
|
|
20230919,113400,66191467,935,935,935,935,0
|
|
20230919,113300,66191467,935,935,935,935,2
|
|
20230919,113200,66189597,936,936,936,936,0
|
|
20230919,113100,66189597,936,936,936,936,0
|
|
20230919,113000,66189597,936,936,936,936,2
|
|
20230919,112900,66187725,937,937,937,937,0
|
|
20230919,112800,66187725,937,937,937,937,0
|
|
20230919,112700,66187725,937,937,937,937,1
|
|
20230919,112600,66186788,934,934,934,934,0
|
|
20230919,112500,66186788,934,934,934,934,1000
|
|
20230919,112400,65252788,934,934,934,934,0
|
|
20230919,112300,65252788,934,934,934,934,0
|
|
20230919,112200,65252788,934,935,935,934,61
|
|
20230919,112100,65195813,934,934,934,934,0
|
|
20230919,112000,65195813,934,934,934,934,0
|
|
20230919,111900,65195813,934,934,934,934,0
|
|
20230919,111800,65195813,934,934,934,934,25
|
|
20230919,111700,65172463,934,934,934,934,0
|
|
20230919,111600,65172463,934,934,934,934,0
|
|
20230919,111500,65172463,934,934,934,934,2
|
|
20230919,111400,65170595,937,937,937,937,0
|
|
20230919,111300,65170595,937,937,937,937,0
|
|
20230919,111200,65170595,937,937,937,937,1
|
|
20230919,111100,65169658,938,938,938,938,0
|
|
20230919,111000,65169658,938,938,938,938,0
|
|
20230919,110900,65169658,938,938,938,938,0
|
|
20230919,110800,65169658,938,938,938,938,0
|
|
20230919,110700,65169658,938,936,938,932,10001
|
|
20230919,110600,55842453,938,938,938,938,0
|
|
20230919,110500,55842453,938,938,938,938,0
|
|
20230919,110400,55842453,938,938,938,938,97
|
|
20230919,110300,55751467,938,938,938,938,0
|
|
20230919,110200,55751467,938,936,938,936,3755
|
|
20230919,110100,52236785,936,936,936,936,5
|
|
20230919,110000,52232105,936,936,936,936,0
|
|
20230919,105900,52232105,936,936,936,936,0
|
|
20230919,105800,52232105,936,936,936,936,0
|
|
20230919,105700,52232105,936,936,936,936,0
|
|
20230919,105600,52232105,936,936,936,936,0
|
|
20230919,105500,52232105,936,936,936,936,0
|
|
20230919,105400,52232105,936,936,936,936,0
|
|
20230919,105300,52232105,936,936,936,936,2
|
|
20230919,105200,52230233,936,936,936,936,1
|
|
20230919,105100,52229297,936,936,936,936,0
|
|
20230919,105000,52229297,936,936,936,936,0
|
|
20230919,104900,52229297,936,936,936,936,0
|
|
20230919,104800,52229297,936,935,936,935,11
|
|
20230919,104700,52219011,935,935,935,935,55
|
|
20230919,104600,52167586,935,935,935,935,0
|
|
20230919,104500,52167586,935,933,935,933,2
|
|
20230919,104400,52165718,933,935,935,933,669
|
|
20230919,104300,51541462,935,935,935,935,1
|
|
20230919,104200,51540527,935,935,935,935,1
|
|
20230919,104100,51539592,936,936,936,936,104
|
|
20230919,104000,51442248,936,936,936,936,0
|
|
20230919,103900,51442248,936,936,936,936,0
|
|
20230919,103800,51442248,936,936,936,936,0
|
|
20230919,103700,51442248,936,936,936,936,0
|
|
20230919,103600,51442248,936,936,936,936,0
|
|
20230919,103500,51442248,936,936,936,936,9
|
|
20230919,103400,51433824,936,936,936,936,1
|
|
20230919,103300,51432888,935,935,935,935,0
|
|
20230919,103200,51432888,935,935,935,935,6
|
|
20230919,103100,51427278,936,936,936,936,0
|
|
20230919,103000,51427278,936,936,936,936,0
|
|
20230919,102900,51427278,936,936,936,936,0
|
|
20230919,102800,51427278,936,936,936,936,0
|
|
20230919,102700,51427278,936,936,936,936,0
|
|
20230919,102600,51427278,936,936,936,936,0
|
|
20230919,102500,51427278,936,936,936,936,0
|
|
20230919,102400,51427278,936,936,936,936,200
|
|
20230919,102300,51240078,936,936,936,936,0
|
|
20230919,102200,51240078,936,936,936,936,0
|
|
20230919,102100,51240078,936,936,936,936,25
|
|
20230919,102000,51216678,936,936,936,936,5
|
|
20230919,101900,51211998,936,936,936,936,1
|
|
20230919,101800,51211062,932,933,933,932,375
|
|
20230919,101700,50861467,936,936,936,936,0
|
|
20230919,101600,50861467,936,936,936,936,0
|
|
20230919,101500,50861467,936,936,936,936,1
|
|
20230919,101400,50860531,933,936,936,933,49
|
|
20230919,101300,50814712,936,936,936,936,82
|
|
20230919,101200,50737960,936,935,936,935,3
|
|
20230919,101100,50735154,932,932,932,932,500
|
|
20230919,101000,50269154,932,931,932,931,4581
|
|
20230919,100900,46004132,931,931,931,931,0
|
|
20230919,100800,46004132,931,931,931,931,190
|
|
20230919,100700,45827242,931,932,932,931,550
|
|
20230919,100600,45315142,932,932,932,932,0
|
|
20230919,100500,45315142,932,932,932,932,0
|
|
20230919,100400,45315142,932,932,932,932,38
|
|
20230919,100300,45279726,932,932,932,932,2
|
|
20230919,100200,45277862,932,932,932,932,25
|
|
20230919,100100,45254562,931,932,932,931,37
|
|
20230919,100000,45220114,931,932,932,931,2721
|
|
20230919,095900,42686248,933,933,933,933,0
|
|
20230919,095800,42686248,933,933,933,933,1706
|
|
20230919,095700,41094550,933,935,935,933,1000
|
|
20230919,095600,40161305,937,937,937,937,6
|
|
20230919,095500,40155683,937,937,937,937,3
|
|
20230919,095400,40152872,938,938,938,938,0
|
|
20230919,095300,40152872,938,935,938,935,2522
|
|
20230919,095200,37794796,936,936,936,936,1
|
|
20230919,095100,37793860,936,936,936,936,0
|
|
20230919,095000,37793860,936,937,937,936,23979
|
|
20230919,094900,15336466,938,938,938,938,0
|
|
20230919,094800,15336466,938,938,938,938,0
|
|
20230919,094700,15336466,938,938,938,938,1
|
|
20230919,094600,15335528,938,938,938,938,0
|
|
20230919,094500,15335528,938,938,938,938,5259
|
|
20230919,094400,10402586,938,939,939,938,601
|
|
20230919,094300,9838847,939,939,939,939,3
|
|
20230919,094200,9836030,939,939,939,939,0
|
|
20230919,094100,9836030,939,939,939,938,71
|
|
20230919,094000,9769411,939,939,939,939,100
|
|
20230919,093900,9675511,939,939,939,939,0
|
|
20230919,093800,9675511,939,940,940,939,78
|
|
20230919,093700,9602267,940,940,940,939,12
|
|
20230919,093600,9590995,940,940,940,940,22
|
|
20230919,093500,9570315,940,940,940,940,16
|
|
20230919,093400,9555275,940,940,940,940,0
|
|
20230919,093300,9555275,940,940,940,940,136
|
|
20230919,093200,9427435,940,940,940,940,16
|
|
20230919,093100,9412395,940,940,940,940,5
|
|
20230919,093000,9407695,940,940,940,940,5
|
|
20230919,092900,9402995,940,940,940,940,10
|
|
20230919,092800,9393595,940,940,940,940,3
|
|
20230919,092700,9390775,940,940,940,940,0
|
|
20230919,092600,9390775,940,938,940,938,3269
|
|
20230919,092500,6324451,939,939,939,939,0
|
|
20230919,092400,6324451,939,939,939,938,36
|
|
20230919,092300,6290677,939,939,939,939,400
|
|
20230919,092200,5915077,939,939,939,939,303
|
|
20230919,092100,5630560,939,939,939,939,2
|
|
20230919,092000,5628682,939,940,940,939,210
|
|
20230919,091900,5431482,940,940,940,940,0
|
|
20230919,091800,5431482,940,940,940,940,0
|
|
20230919,091700,5431482,940,940,940,940,0
|
|
20230919,091600,5431482,940,940,940,940,1
|
|
20230919,091500,5430542,939,939,939,939,312
|
|
20230919,091400,5137574,940,942,942,940,19
|
|
20230919,091300,5119686,942,942,942,942,293
|
|
20230919,091200,4843680,942,942,942,942,125
|
|
20230919,091100,4725930,942,941,942,941,13
|
|
20230919,091000,4713686,942,942,942,942,64
|
|
20230919,090900,4653398,938,938,938,938,0
|
|
20230919,090800,4653398,938,938,938,938,0
|
|
20230919,090700,4653398,938,938,938,938,0
|
|
20230919,090600,4653398,938,938,938,938,1
|
|
20230919,090500,4652460,938,938,938,938,0
|
|
20230919,090400,4652460,938,938,938,938,0
|
|
20230919,090300,4652460,938,938,938,938,4500
|
|
20230919,090200,431460,940,940,940,940,0
|
|
20230919,090100,431460,940,940,940,940,310
|
|
20230919,090000,140060,940,940,940,940,149
|