639 lines
27 KiB
CSV
639 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193600,74917612,238,238,238,238,4793
|
|
20230905,193500,74917612,238,238,238,238,0
|
|
20230905,193400,74917612,238,238,238,238,0
|
|
20230905,193300,74917612,238,238,238,238,0
|
|
20230905,193200,74917612,238,238,238,238,0
|
|
20230905,193100,74917612,238,238,238,238,0
|
|
20230905,193000,74917612,238,238,238,238,0
|
|
20230905,192900,74917612,238,238,238,238,0
|
|
20230905,192800,74917612,238,238,238,238,0
|
|
20230905,192700,74917612,238,238,238,238,0
|
|
20230905,192600,74917612,238,238,238,238,0
|
|
20230905,192500,74917612,238,238,238,238,0
|
|
20230905,192400,74917612,238,238,238,238,0
|
|
20230905,192300,74917612,238,238,238,238,0
|
|
20230905,192200,74917612,238,238,238,238,0
|
|
20230905,192100,74917612,238,238,238,238,0
|
|
20230905,192000,74917612,238,238,238,238,0
|
|
20230905,191900,74917612,238,238,238,238,0
|
|
20230905,191800,74917612,238,238,238,238,0
|
|
20230905,191700,74917612,238,238,238,238,0
|
|
20230905,191600,74917612,238,238,238,238,0
|
|
20230905,191500,74917612,238,238,238,238,0
|
|
20230905,191400,74917612,238,238,238,238,0
|
|
20230905,191300,74917612,238,238,238,238,0
|
|
20230905,191200,74917612,238,238,238,238,0
|
|
20230905,191100,74917612,238,238,238,238,0
|
|
20230905,191000,74917612,238,238,238,238,0
|
|
20230905,190900,74917612,238,238,238,238,0
|
|
20230905,190800,74917612,238,238,238,238,0
|
|
20230905,190700,74917612,238,238,238,238,0
|
|
20230905,190600,74917612,238,238,238,238,4793
|
|
20230905,190500,74917612,238,238,238,238,0
|
|
20230905,190400,74917612,238,238,238,238,0
|
|
20230905,190300,74917612,238,238,238,238,0
|
|
20230905,190200,74917612,238,238,238,238,0
|
|
20230905,190100,74917612,238,238,238,238,0
|
|
20230905,190000,74917612,238,238,238,238,0
|
|
20230905,185900,74917612,238,238,238,238,0
|
|
20230905,185800,74917612,238,238,238,238,0
|
|
20230905,185700,74917612,238,238,238,238,0
|
|
20230905,185600,74917612,238,238,238,238,0
|
|
20230905,185500,74917612,238,238,238,238,0
|
|
20230905,185400,74917612,238,238,238,238,0
|
|
20230905,185300,74917612,238,238,238,238,0
|
|
20230905,185200,74917612,238,238,238,238,0
|
|
20230905,185100,74917612,238,238,238,238,0
|
|
20230905,185000,74917612,238,238,238,238,0
|
|
20230905,184900,74917612,238,238,238,238,0
|
|
20230905,184800,74917612,238,238,238,238,0
|
|
20230905,184700,74917612,238,238,238,238,0
|
|
20230905,184600,74917612,238,238,238,238,0
|
|
20230905,184500,74917612,238,238,238,238,0
|
|
20230905,184400,74917612,238,238,238,238,0
|
|
20230905,184300,74917612,238,238,238,238,0
|
|
20230905,184200,74917612,238,238,238,238,0
|
|
20230905,184100,74917612,238,238,238,238,0
|
|
20230905,184000,74917612,238,238,238,238,0
|
|
20230905,183900,74917612,238,238,238,238,0
|
|
20230905,183800,74917612,238,238,238,238,0
|
|
20230905,183700,74917612,238,238,238,238,0
|
|
20230905,183600,74917612,238,238,238,238,4793
|
|
20230905,183500,74917612,238,238,238,238,0
|
|
20230905,183400,74917612,238,238,238,238,0
|
|
20230905,183300,74917612,238,238,238,238,0
|
|
20230905,183200,74917612,238,238,238,238,0
|
|
20230905,183100,74917612,238,238,238,238,0
|
|
20230905,183000,74917612,238,238,238,238,0
|
|
20230905,182900,74917612,238,238,238,238,0
|
|
20230905,182800,74917612,238,238,238,238,0
|
|
20230905,182700,74917612,238,238,238,238,0
|
|
20230905,182600,74917612,238,238,238,238,0
|
|
20230905,182500,74917612,238,238,238,238,0
|
|
20230905,182400,74917612,238,238,238,238,0
|
|
20230905,182300,74917612,238,238,238,238,0
|
|
20230905,182200,74917612,238,238,238,238,0
|
|
20230905,182100,74917612,238,238,238,238,0
|
|
20230905,182000,74917612,238,238,238,238,0
|
|
20230905,181900,74917612,238,238,238,238,0
|
|
20230905,181800,74917612,238,238,238,238,0
|
|
20230905,181700,74917612,238,238,238,238,0
|
|
20230905,181600,74917612,238,238,238,238,0
|
|
20230905,181500,74917612,238,238,238,238,0
|
|
20230905,181400,74917612,238,238,238,238,0
|
|
20230905,181300,74917612,238,238,238,238,0
|
|
20230905,181200,74917612,238,238,238,238,0
|
|
20230905,181100,74917612,238,238,238,238,0
|
|
20230905,181000,74917612,238,238,238,238,0
|
|
20230905,180900,74917612,238,238,238,238,0
|
|
20230905,180800,74917612,238,238,238,238,0
|
|
20230905,180700,74917612,238,238,238,238,0
|
|
20230905,180600,74917612,238,238,238,238,4793
|
|
20230905,180500,74917612,238,238,238,238,0
|
|
20230905,180400,74917612,238,238,238,238,0
|
|
20230905,180300,74917612,238,238,238,238,0
|
|
20230905,180200,74917612,238,238,238,238,0
|
|
20230905,180100,74917612,238,238,238,238,0
|
|
20230905,180000,74917612,238,238,238,238,0
|
|
20230905,175900,74917612,238,238,238,238,0
|
|
20230905,175800,74917612,238,238,238,238,0
|
|
20230905,175700,74917612,238,238,238,238,0
|
|
20230905,175600,74917612,238,238,238,238,0
|
|
20230905,175500,74917612,238,238,238,238,0
|
|
20230905,175400,74917612,238,238,238,238,0
|
|
20230905,175300,74917612,238,238,238,238,0
|
|
20230905,175200,74917612,238,238,238,238,0
|
|
20230905,175100,74917612,238,238,238,238,0
|
|
20230905,175000,74917612,238,238,238,238,0
|
|
20230905,174900,74917612,238,238,238,238,0
|
|
20230905,174800,74917612,238,238,238,238,0
|
|
20230905,174700,74917612,238,238,238,238,0
|
|
20230905,174600,74917612,238,238,238,238,0
|
|
20230905,174500,74917612,238,238,238,238,0
|
|
20230905,174400,74917612,238,238,238,238,0
|
|
20230905,174300,74917612,238,238,238,238,0
|
|
20230905,174200,74917612,238,238,238,238,0
|
|
20230905,174100,74917612,238,238,238,238,0
|
|
20230905,174000,74917612,238,238,238,238,0
|
|
20230905,173900,74917612,238,238,238,238,0
|
|
20230905,173800,74917612,238,238,238,238,0
|
|
20230905,173700,74917612,238,238,238,238,0
|
|
20230905,173600,74917612,238,238,238,238,4793
|
|
20230905,173500,74917612,238,238,238,238,0
|
|
20230905,173400,74917612,238,238,238,238,0
|
|
20230905,173300,74917612,238,238,238,238,0
|
|
20230905,173200,74917612,238,238,238,238,0
|
|
20230905,173100,74917612,238,238,238,238,0
|
|
20230905,173000,74917612,238,238,238,238,0
|
|
20230905,172900,74917612,238,238,238,238,0
|
|
20230905,172800,74917612,238,238,238,238,0
|
|
20230905,172700,74917612,238,238,238,238,0
|
|
20230905,172600,74917612,238,238,238,238,0
|
|
20230905,172500,74917612,238,238,238,238,0
|
|
20230905,172400,74917612,238,238,238,238,0
|
|
20230905,172300,74917612,238,238,238,238,0
|
|
20230905,172200,74917612,238,238,238,238,0
|
|
20230905,172100,74917612,238,238,238,238,0
|
|
20230905,172000,74917612,238,238,238,238,0
|
|
20230905,171900,74917612,238,238,238,238,0
|
|
20230905,171800,74917612,238,238,238,238,0
|
|
20230905,171700,74917612,238,238,238,238,0
|
|
20230905,171600,74917612,238,238,238,238,0
|
|
20230905,171500,74917612,238,238,238,238,0
|
|
20230905,171400,74917612,238,238,238,238,0
|
|
20230905,171300,74917612,238,238,238,238,0
|
|
20230905,171200,74917612,238,238,238,238,0
|
|
20230905,171100,74917612,238,238,238,238,0
|
|
20230905,171000,74917612,238,238,238,238,0
|
|
20230905,170900,74917612,238,238,238,238,0
|
|
20230905,170800,74917612,238,238,238,238,0
|
|
20230905,170700,74917612,238,238,238,238,0
|
|
20230905,170600,74917612,238,238,238,238,4793
|
|
20230905,170500,74917612,238,238,238,238,0
|
|
20230905,170400,74917612,238,238,238,238,0
|
|
20230905,170300,74917612,238,238,238,238,0
|
|
20230905,170200,74917612,238,238,238,238,0
|
|
20230905,170100,74917612,238,238,238,238,0
|
|
20230905,170000,74917612,238,238,238,238,0
|
|
20230905,165900,74917612,238,238,238,238,0
|
|
20230905,165800,74917612,238,238,238,238,0
|
|
20230905,165700,74917612,238,238,238,238,0
|
|
20230905,165600,74917612,238,238,238,238,0
|
|
20230905,165500,74917612,238,238,238,238,0
|
|
20230905,165400,74917612,238,238,238,238,0
|
|
20230905,165300,74917612,238,238,238,238,0
|
|
20230905,165200,74917612,238,238,238,238,0
|
|
20230905,165100,74917612,238,238,238,238,0
|
|
20230905,165000,74917612,238,238,238,238,0
|
|
20230905,164900,74917612,238,238,238,238,0
|
|
20230905,164800,74917612,238,238,238,238,0
|
|
20230905,164700,74917612,238,238,238,238,0
|
|
20230905,164600,74917612,238,238,238,238,0
|
|
20230905,164500,74917612,238,238,238,238,0
|
|
20230905,164400,74917612,238,238,238,238,0
|
|
20230905,164300,74917612,238,238,238,238,0
|
|
20230905,164200,74917612,238,238,238,238,0
|
|
20230905,164100,74917612,238,238,238,238,0
|
|
20230905,164000,74917612,238,238,238,238,0
|
|
20230905,163900,74917612,238,238,238,238,0
|
|
20230905,163800,74917612,238,238,238,238,0
|
|
20230905,163700,74917612,238,238,238,238,0
|
|
20230905,163600,74917612,238,238,238,238,4793
|
|
20230905,163500,74917612,238,238,238,238,0
|
|
20230905,163400,74917612,238,238,238,238,0
|
|
20230905,163300,74917612,238,238,238,238,0
|
|
20230905,163200,74917612,238,238,238,238,0
|
|
20230905,163100,74917612,238,238,238,238,0
|
|
20230905,163000,74917612,238,238,238,238,0
|
|
20230905,162900,74917612,238,238,238,238,0
|
|
20230905,162800,74917612,238,238,238,238,0
|
|
20230905,162700,74917612,238,238,238,238,0
|
|
20230905,162600,74917612,238,238,238,238,0
|
|
20230905,162500,74917612,238,238,238,238,0
|
|
20230905,162400,74917612,238,238,238,238,0
|
|
20230905,162300,74917612,238,238,238,238,0
|
|
20230905,162200,74917612,238,238,238,238,0
|
|
20230905,162100,74917612,238,238,238,238,0
|
|
20230905,162000,74917612,238,238,238,238,0
|
|
20230905,161900,74917612,238,238,238,238,0
|
|
20230905,161800,74917612,238,238,238,238,0
|
|
20230905,161700,74917612,238,238,238,238,0
|
|
20230905,161600,74917612,238,238,238,238,0
|
|
20230905,161500,74917612,238,238,238,238,0
|
|
20230905,161400,74917612,238,238,238,238,0
|
|
20230905,161300,74917612,238,238,238,238,0
|
|
20230905,161200,74917612,238,238,238,238,0
|
|
20230905,161100,74917612,238,238,238,238,0
|
|
20230905,161000,74917612,238,238,238,238,0
|
|
20230905,160900,74917612,238,238,238,238,0
|
|
20230905,160800,74917612,238,238,238,238,0
|
|
20230905,160700,74917612,238,238,238,238,0
|
|
20230905,160600,74917612,238,238,238,238,4793
|
|
20230905,160500,74917612,238,238,238,238,0
|
|
20230905,160400,74917612,238,238,238,238,0
|
|
20230905,160300,74917612,238,238,238,238,0
|
|
20230905,160200,74917612,238,238,238,238,0
|
|
20230905,160100,74917612,238,238,238,238,0
|
|
20230905,160000,74917612,238,238,238,238,0
|
|
20230905,155900,74917612,238,238,238,238,0
|
|
20230905,155800,74917612,238,238,238,238,0
|
|
20230905,155700,74917612,238,238,238,238,0
|
|
20230905,155600,74917612,238,238,238,238,0
|
|
20230905,155500,74917612,238,238,238,238,0
|
|
20230905,155400,74917612,238,238,238,238,0
|
|
20230905,155300,74917612,238,238,238,238,0
|
|
20230905,155200,74917612,238,238,238,238,0
|
|
20230905,155100,74917612,238,238,238,238,0
|
|
20230905,155000,74917612,238,238,238,238,0
|
|
20230905,154900,74917612,238,238,238,238,0
|
|
20230905,154800,74917612,238,238,238,238,0
|
|
20230905,154700,74917612,238,238,238,238,0
|
|
20230905,154600,74917612,238,238,238,238,0
|
|
20230905,154500,74917612,238,238,238,238,0
|
|
20230905,154400,74917612,238,238,238,238,0
|
|
20230905,154300,74917612,238,238,238,238,0
|
|
20230905,154200,74917612,238,238,238,238,0
|
|
20230905,154100,74917612,238,238,238,238,0
|
|
20230905,154000,74917612,238,238,238,238,0
|
|
20230905,153900,74917612,238,238,238,238,0
|
|
20230905,153800,74917612,238,238,238,238,0
|
|
20230905,153700,74917612,238,238,238,238,0
|
|
20230905,153600,74917612,238,238,238,238,4793
|
|
20230905,153500,74917612,238,238,238,238,0
|
|
20230905,153400,74917612,238,238,238,238,0
|
|
20230905,153300,74917612,238,238,238,238,0
|
|
20230905,153200,74917612,238,238,238,238,0
|
|
20230905,153100,74917612,238,238,238,238,0
|
|
20230905,153000,74917612,238,238,238,238,4793
|
|
20230905,152900,73776878,238,238,238,238,0
|
|
20230905,152800,73776878,238,238,238,238,0
|
|
20230905,152700,73776878,238,238,238,238,0
|
|
20230905,152600,73776878,238,238,238,238,0
|
|
20230905,152500,73776878,238,238,238,238,0
|
|
20230905,152400,73776878,238,238,238,238,0
|
|
20230905,152300,73776878,238,238,238,238,0
|
|
20230905,152200,73776878,238,238,238,238,0
|
|
20230905,152100,73776878,238,238,238,238,0
|
|
20230905,152000,73776878,238,238,238,238,0
|
|
20230905,151900,73776878,238,238,238,238,10
|
|
20230905,151800,73774498,238,237,238,237,3
|
|
20230905,151700,73773785,237,237,237,237,1
|
|
20230905,151600,73773548,238,238,238,238,0
|
|
20230905,151500,73773548,238,238,238,238,0
|
|
20230905,151400,73773548,238,238,238,238,0
|
|
20230905,151300,73773548,238,238,238,238,1
|
|
20230905,151200,73773310,236,236,236,236,0
|
|
20230905,151100,73773310,236,236,236,236,0
|
|
20230905,151000,73773310,236,236,236,236,0
|
|
20230905,150900,73773310,236,236,236,236,0
|
|
20230905,150800,73773310,236,236,236,236,0
|
|
20230905,150700,73773310,236,236,236,236,0
|
|
20230905,150600,73773310,236,236,236,236,0
|
|
20230905,150500,73773310,236,236,236,236,0
|
|
20230905,150400,73773310,236,237,237,236,494
|
|
20230905,150300,73656233,237,237,237,237,0
|
|
20230905,150200,73656233,237,237,237,237,0
|
|
20230905,150100,73656233,237,237,237,237,0
|
|
20230905,150000,73656233,237,237,237,237,0
|
|
20230905,145900,73656233,237,237,237,237,0
|
|
20230905,145800,73656233,237,237,237,237,0
|
|
20230905,145700,73656233,237,237,237,237,0
|
|
20230905,145600,73656233,237,237,237,237,12
|
|
20230905,145500,73653389,237,237,237,237,1
|
|
20230905,145400,73653152,236,236,236,236,0
|
|
20230905,145300,73653152,236,236,236,236,0
|
|
20230905,145200,73653152,236,236,236,236,0
|
|
20230905,145100,73653152,236,236,236,236,0
|
|
20230905,145000,73653152,236,237,237,236,36
|
|
20230905,144900,73644642,237,237,237,237,1
|
|
20230905,144800,73644405,237,237,237,237,0
|
|
20230905,144700,73644405,237,237,237,237,56
|
|
20230905,144600,73631133,237,237,237,237,0
|
|
20230905,144500,73631133,237,237,237,237,0
|
|
20230905,144400,73631133,237,237,237,237,0
|
|
20230905,144300,73631133,237,237,237,237,0
|
|
20230905,144200,73631133,237,237,237,237,0
|
|
20230905,144100,73631133,237,237,237,237,10
|
|
20230905,144000,73628763,238,238,238,238,77
|
|
20230905,143900,73610437,238,238,238,238,59
|
|
20230905,143800,73596395,238,238,238,238,7
|
|
20230905,143700,73594729,238,238,238,238,0
|
|
20230905,143600,73594729,238,238,238,238,1044
|
|
20230905,143500,73346257,238,238,238,238,2998
|
|
20230905,143400,72632733,238,236,238,236,2013
|
|
20230905,143300,72153665,238,238,238,238,9
|
|
20230905,143200,72151523,238,238,238,238,3
|
|
20230905,143100,72150809,237,237,237,237,0
|
|
20230905,143000,72150809,237,237,237,237,500
|
|
20230905,142900,72032309,237,237,237,237,0
|
|
20230905,142800,72032309,237,237,237,237,4000
|
|
20230905,142700,71084309,237,237,237,237,2
|
|
20230905,142600,71083835,236,236,236,236,0
|
|
20230905,142500,71083835,236,236,236,236,0
|
|
20230905,142400,71083835,236,236,236,236,0
|
|
20230905,142300,71083835,236,236,236,236,25001
|
|
20230905,142200,65183599,236,236,236,236,0
|
|
20230905,142100,65183599,236,236,236,236,0
|
|
20230905,142000,65183599,236,236,236,236,900
|
|
20230905,141900,64971199,236,236,236,236,100
|
|
20230905,141800,64947599,235,235,235,235,0
|
|
20230905,141700,64947599,235,235,235,235,0
|
|
20230905,141600,64947599,235,236,236,235,201
|
|
20230905,141500,64900265,236,236,236,236,0
|
|
20230905,141400,64900265,236,236,236,236,0
|
|
20230905,141300,64900265,236,236,236,236,20
|
|
20230905,141200,64895545,236,236,236,236,0
|
|
20230905,141100,64895545,236,236,236,236,1
|
|
20230905,141000,64895309,236,236,236,236,2266
|
|
20230905,140900,64360533,235,235,235,235,1000
|
|
20230905,140800,64125533,235,235,235,235,0
|
|
20230905,140700,64125533,235,235,235,235,0
|
|
20230905,140600,64125533,235,235,235,235,0
|
|
20230905,140500,64125533,235,235,235,235,0
|
|
20230905,140400,64125533,235,235,235,235,0
|
|
20230905,140300,64125533,235,235,235,235,0
|
|
20230905,140200,64125533,235,235,235,235,353
|
|
20230905,140100,64042578,235,235,235,235,1
|
|
20230905,140000,64042343,235,235,235,235,0
|
|
20230905,135900,64042343,235,235,235,235,0
|
|
20230905,135800,64042343,235,235,235,235,0
|
|
20230905,135700,64042343,235,235,235,235,0
|
|
20230905,135600,64042343,235,235,235,235,0
|
|
20230905,135500,64042343,235,235,235,235,0
|
|
20230905,135400,64042343,235,235,235,235,0
|
|
20230905,135300,64042343,235,235,235,235,1000
|
|
20230905,135200,63807343,236,236,236,236,0
|
|
20230905,135100,63807343,236,235,236,235,4003
|
|
20230905,135000,62866636,236,236,236,236,12926
|
|
20230905,134900,59816100,236,236,236,236,0
|
|
20230905,134800,59816100,236,236,236,236,31
|
|
20230905,134700,59808784,236,236,236,236,0
|
|
20230905,134600,59808784,236,236,236,236,0
|
|
20230905,134500,59808784,236,236,236,236,33
|
|
20230905,134400,59800996,236,236,236,236,14
|
|
20230905,134300,59797692,236,236,236,236,0
|
|
20230905,134200,59797692,236,236,236,236,10
|
|
20230905,134100,59795332,236,236,236,236,0
|
|
20230905,134000,59795332,236,236,236,236,0
|
|
20230905,133900,59795332,236,236,236,236,0
|
|
20230905,133800,59795332,236,236,236,236,0
|
|
20230905,133700,59795332,236,236,236,236,44
|
|
20230905,133600,59784948,236,236,236,236,0
|
|
20230905,133500,59784948,236,236,236,236,0
|
|
20230905,133400,59784948,236,236,236,236,0
|
|
20230905,133300,59784948,236,236,236,236,100
|
|
20230905,133200,59761348,236,236,236,236,0
|
|
20230905,133100,59761348,236,236,236,236,0
|
|
20230905,133000,59761348,236,236,236,236,0
|
|
20230905,132900,59761348,236,236,236,236,40
|
|
20230905,132800,59751908,236,236,236,236,0
|
|
20230905,132700,59751908,236,236,236,236,5200
|
|
20230905,132600,58524708,236,236,236,236,10000
|
|
20230905,132500,56164708,236,235,236,235,502
|
|
20230905,132400,56046636,235,235,235,235,0
|
|
20230905,132300,56046636,235,235,235,235,461
|
|
20230905,132200,55938301,235,235,235,235,0
|
|
20230905,132100,55938301,235,235,235,235,0
|
|
20230905,132000,55938301,235,235,235,235,1000
|
|
20230905,131900,55703301,235,235,235,235,0
|
|
20230905,131800,55703301,235,235,235,235,0
|
|
20230905,131700,55703301,235,235,235,235,0
|
|
20230905,131600,55703301,235,235,235,235,0
|
|
20230905,131500,55703301,235,236,236,235,204
|
|
20230905,131400,55655357,236,236,236,236,0
|
|
20230905,131300,55655357,236,236,236,236,0
|
|
20230905,131200,55655357,236,236,236,236,0
|
|
20230905,131100,55655357,236,236,236,236,0
|
|
20230905,131000,55655357,236,236,236,236,40
|
|
20230905,130900,55645917,236,236,236,236,2500
|
|
20230905,130800,55055917,236,236,236,236,0
|
|
20230905,130700,55055917,236,236,236,236,0
|
|
20230905,130600,55055917,236,236,236,236,30
|
|
20230905,130500,55048837,236,236,236,236,0
|
|
20230905,130400,55048837,236,236,236,236,0
|
|
20230905,130300,55048837,236,236,236,236,0
|
|
20230905,130200,55048837,236,236,236,236,0
|
|
20230905,130100,55048837,236,236,236,236,0
|
|
20230905,130000,55048837,236,236,236,236,7
|
|
20230905,125900,55047185,236,236,236,236,0
|
|
20230905,125800,55047185,236,236,236,236,11
|
|
20230905,125700,55044589,236,236,236,236,0
|
|
20230905,125600,55044589,236,236,236,236,0
|
|
20230905,125500,55044589,236,236,236,236,2839
|
|
20230905,125400,54374585,235,235,235,235,0
|
|
20230905,125300,54374585,235,235,235,235,22
|
|
20230905,125200,54369415,235,235,235,235,0
|
|
20230905,125100,54369415,235,236,236,235,426
|
|
20230905,125000,54269304,235,235,235,235,0
|
|
20230905,124900,54269304,235,235,235,235,0
|
|
20230905,124800,54269304,235,235,235,235,100
|
|
20230905,124700,54245804,236,236,236,236,0
|
|
20230905,124600,54245804,236,236,236,236,5
|
|
20230905,124500,54244624,236,236,236,236,0
|
|
20230905,124400,54244624,236,236,236,236,0
|
|
20230905,124300,54244624,236,234,236,234,2721
|
|
20230905,124200,53606572,235,235,235,235,5
|
|
20230905,124100,53605397,234,234,234,234,0
|
|
20230905,124000,53605397,234,234,234,234,0
|
|
20230905,123900,53605397,234,234,234,234,10
|
|
20230905,123800,53603057,235,235,235,235,0
|
|
20230905,123700,53603057,235,235,235,235,0
|
|
20230905,123600,53603057,235,235,235,235,0
|
|
20230905,123500,53603057,235,235,235,235,0
|
|
20230905,123400,53603057,235,235,235,235,0
|
|
20230905,123300,53603057,235,235,235,235,148
|
|
20230905,123200,53568277,235,235,235,235,0
|
|
20230905,123100,53568277,235,235,235,235,1016
|
|
20230905,123000,53329517,235,235,235,235,400
|
|
20230905,122900,53235517,236,236,236,236,0
|
|
20230905,122800,53235517,236,236,236,236,136
|
|
20230905,122700,53203421,236,236,236,236,3
|
|
20230905,122600,53202713,235,235,235,235,433
|
|
20230905,122500,53100958,235,235,235,235,2563
|
|
20230905,122400,52498653,235,235,235,235,500
|
|
20230905,122300,52381153,234,234,234,234,0
|
|
20230905,122200,52381153,234,234,234,234,0
|
|
20230905,122100,52381153,234,234,234,234,0
|
|
20230905,122000,52381153,234,235,235,234,502
|
|
20230905,121900,52263185,235,235,235,235,0
|
|
20230905,121800,52263185,235,235,235,235,1000
|
|
20230905,121700,52028185,235,235,235,235,0
|
|
20230905,121600,52028185,235,235,235,235,0
|
|
20230905,121500,52028185,235,235,235,235,0
|
|
20230905,121400,52028185,235,235,235,235,0
|
|
20230905,121300,52028185,235,235,235,235,437
|
|
20230905,121200,51925490,235,235,235,235,0
|
|
20230905,121100,51925490,235,235,235,235,0
|
|
20230905,121000,51925490,235,235,235,235,0
|
|
20230905,120900,51925490,235,235,235,235,0
|
|
20230905,120800,51925490,235,236,236,235,52
|
|
20230905,120700,51913261,236,236,236,236,0
|
|
20230905,120600,51913261,236,236,236,236,1
|
|
20230905,120500,51913025,236,236,236,236,0
|
|
20230905,120400,51913025,236,236,236,236,0
|
|
20230905,120300,51913025,236,236,236,236,0
|
|
20230905,120200,51913025,236,236,236,236,8000
|
|
20230905,120100,50025025,236,236,236,236,0
|
|
20230905,120000,50025025,236,236,236,236,10
|
|
20230905,115900,50022665,236,234,236,234,8306
|
|
20230905,115800,48071739,234,235,235,234,7311
|
|
20230905,115700,46360963,235,235,235,235,200
|
|
20230905,115600,46313963,235,235,235,235,0
|
|
20230905,115500,46313963,235,235,235,235,300
|
|
20230905,115400,46243463,235,235,235,235,0
|
|
20230905,115300,46243463,235,235,235,235,120
|
|
20230905,115200,46215263,235,235,235,235,1127
|
|
20230905,115100,45950418,235,235,235,235,0
|
|
20230905,115000,45950418,235,235,235,235,1
|
|
20230905,114900,45950183,236,236,236,236,0
|
|
20230905,114800,45950183,236,236,236,236,0
|
|
20230905,114700,45950183,236,236,236,236,0
|
|
20230905,114600,45950183,236,235,236,235,250
|
|
20230905,114500,45891189,236,236,236,236,0
|
|
20230905,114400,45891189,236,236,236,236,0
|
|
20230905,114300,45891189,236,236,236,236,0
|
|
20230905,114200,45891189,236,236,236,236,0
|
|
20230905,114100,45891189,236,236,236,236,0
|
|
20230905,114000,45891189,236,236,236,236,10
|
|
20230905,113900,45888829,236,236,236,236,0
|
|
20230905,113800,45888829,236,235,236,235,15867
|
|
20230905,113700,42159927,234,234,234,234,16110
|
|
20230905,113600,38390187,235,235,235,235,13
|
|
20230905,113500,38387132,235,235,235,235,3000
|
|
20230905,113400,37682132,235,235,235,235,1
|
|
20230905,113300,37681897,235,235,235,235,110
|
|
20230905,113200,37656047,235,235,235,235,0
|
|
20230905,113100,37656047,235,235,235,234,520
|
|
20230905,113000,37534347,235,235,235,235,0
|
|
20230905,112900,37534347,235,235,235,235,1
|
|
20230905,112800,37534112,235,235,235,235,14
|
|
20230905,112700,37530822,235,235,235,235,0
|
|
20230905,112600,37530822,235,235,235,235,0
|
|
20230905,112500,37530822,235,235,235,235,0
|
|
20230905,112400,37530822,235,235,235,235,0
|
|
20230905,112300,37530822,235,235,235,235,5
|
|
20230905,112200,37529647,236,236,236,236,3
|
|
20230905,112100,37528939,236,236,236,236,5
|
|
20230905,112000,37527759,236,236,236,236,0
|
|
20230905,111900,37527759,236,236,236,236,0
|
|
20230905,111800,37527759,236,236,236,236,0
|
|
20230905,111700,37527759,236,236,236,236,0
|
|
20230905,111600,37527759,236,236,236,236,0
|
|
20230905,111500,37527759,236,236,236,236,0
|
|
20230905,111400,37527759,236,236,236,236,0
|
|
20230905,111300,37527759,236,236,236,236,0
|
|
20230905,111200,37527759,236,235,236,234,1286
|
|
20230905,111100,37224348,236,236,236,236,0
|
|
20230905,111000,37224348,236,236,236,236,0
|
|
20230905,110900,37224348,236,236,236,236,4
|
|
20230905,110800,37223404,236,236,236,236,220
|
|
20230905,110700,37171484,236,236,236,236,241
|
|
20230905,110600,37114608,234,234,234,234,0
|
|
20230905,110500,37114608,234,234,234,234,0
|
|
20230905,110400,37114608,234,234,234,234,6693
|
|
20230905,110300,35548446,236,236,236,236,10
|
|
20230905,110200,35546086,236,236,236,236,0
|
|
20230905,110100,35546086,236,236,236,236,12
|
|
20230905,110000,35543254,236,236,236,236,0
|
|
20230905,105900,35543254,236,236,236,236,0
|
|
20230905,105800,35543254,236,236,236,236,0
|
|
20230905,105700,35543254,236,236,236,236,0
|
|
20230905,105600,35543254,236,236,236,236,0
|
|
20230905,105500,35543254,236,236,236,236,0
|
|
20230905,105400,35543254,236,236,236,236,0
|
|
20230905,105300,35543254,236,236,236,236,20
|
|
20230905,105200,35538534,236,236,236,236,10
|
|
20230905,105100,35536174,236,236,236,236,0
|
|
20230905,105000,35536174,236,234,236,234,105
|
|
20230905,104900,35511594,234,236,236,234,102
|
|
20230905,104800,35487722,236,236,236,236,1
|
|
20230905,104700,35487486,236,236,236,236,0
|
|
20230905,104600,35487486,236,236,236,236,0
|
|
20230905,104500,35487486,236,236,236,236,10
|
|
20230905,104400,35485126,234,234,234,234,0
|
|
20230905,104300,35485126,234,234,234,234,0
|
|
20230905,104200,35485126,234,234,234,234,23
|
|
20230905,104100,35479744,234,234,234,234,5000
|
|
20230905,104000,34309744,234,234,234,234,0
|
|
20230905,103900,34309744,234,235,235,234,200
|
|
20230905,103800,34262923,234,234,234,234,0
|
|
20230905,103700,34262923,234,234,234,234,0
|
|
20230905,103600,34262923,234,234,234,234,0
|
|
20230905,103500,34262923,234,234,234,234,0
|
|
20230905,103400,34262923,234,234,234,234,0
|
|
20230905,103300,34262923,234,234,234,234,0
|
|
20230905,103200,34262923,234,234,234,234,0
|
|
20230905,103100,34262923,234,234,234,234,0
|
|
20230905,103000,34262923,234,234,234,234,0
|
|
20230905,102900,34262923,234,234,234,234,0
|
|
20230905,102800,34262923,234,234,234,234,2
|
|
20230905,102700,34262455,236,236,236,236,2
|
|
20230905,102600,34261983,236,236,236,236,0
|
|
20230905,102500,34261983,236,236,236,236,0
|
|
20230905,102400,34261983,236,236,236,236,0
|
|
20230905,102300,34261983,236,236,236,236,1
|
|
20230905,102200,34261747,236,236,236,236,0
|
|
20230905,102100,34261747,236,236,236,236,0
|
|
20230905,102000,34261747,236,236,236,236,553
|
|
20230905,101900,34131239,236,236,236,236,10
|
|
20230905,101800,34128879,236,236,236,236,0
|
|
20230905,101700,34128879,236,236,236,236,13
|
|
20230905,101600,34125811,236,236,236,236,27
|
|
20230905,101500,34119439,236,236,236,236,47
|
|
20230905,101400,34108347,236,235,236,234,16023
|
|
20230905,101300,30349535,235,235,235,235,0
|
|
20230905,101200,30349535,235,235,235,235,20
|
|
20230905,101100,30344835,235,235,235,235,55
|
|
20230905,101000,30331910,235,235,235,235,1213
|
|
20230905,100900,30046855,236,236,236,236,2
|
|
20230905,100800,30046383,236,236,236,236,5
|
|
20230905,100700,30045203,235,235,235,235,0
|
|
20230905,100600,30045203,235,235,235,235,0
|
|
20230905,100500,30045203,235,235,235,235,0
|
|
20230905,100400,30045203,235,235,235,235,5000
|
|
20230905,100300,28870203,236,236,236,236,44
|
|
20230905,100200,28859819,236,236,236,236,10
|
|
20230905,100100,28857459,236,236,236,236,25
|
|
20230905,100000,28851559,235,235,235,235,7100
|
|
20230905,095900,27183059,236,236,236,236,6
|
|
20230905,095800,27181643,236,236,236,236,0
|
|
20230905,095700,27181643,236,236,236,236,1000
|
|
20230905,095600,26945643,236,236,236,236,1068
|
|
20230905,095500,26693595,236,236,236,236,0
|
|
20230905,095400,26693595,236,235,236,235,9
|
|
20230905,095300,26691472,235,235,235,235,0
|
|
20230905,095200,26691472,235,235,235,235,0
|
|
20230905,095100,26691472,235,235,235,235,66
|
|
20230905,095000,26675962,235,235,235,235,284
|
|
20230905,094900,26609222,235,235,235,235,0
|
|
20230905,094800,26609222,235,235,235,235,0
|
|
20230905,094700,26609222,235,236,236,235,3799
|
|
20230905,094600,25713675,236,236,236,236,0
|
|
20230905,094500,25713675,236,236,236,236,0
|
|
20230905,094400,25713675,236,236,236,236,0
|
|
20230905,094300,25713675,236,236,236,236,30
|
|
20230905,094200,25706595,237,237,237,237,82
|
|
20230905,094100,25687161,237,237,237,237,0
|
|
20230905,094000,25687161,237,237,237,237,0
|
|
20230905,093900,25687161,237,237,237,237,0
|
|
20230905,093800,25687161,237,237,237,237,428
|
|
20230905,093700,25585725,237,237,237,237,3
|
|
20230905,093600,25585014,237,235,237,235,4415
|
|
20230905,093500,24547431,235,235,235,235,0
|
|
20230905,093400,24547431,235,235,235,235,3500
|
|
20230905,093300,23724931,236,235,236,234,10472
|
|
20230905,093200,21270316,236,237,237,236,4588
|
|
20230905,093100,20187542,237,237,237,237,800
|
|
20230905,093000,19997942,237,237,237,237,284
|
|
20230905,092900,19930634,236,236,236,236,0
|
|
20230905,092800,19930634,236,236,236,236,0
|
|
20230905,092700,19930634,236,236,236,236,2418
|
|
20230905,092600,19359986,239,239,239,239,0
|
|
20230905,092500,19359986,239,239,239,239,0
|
|
20230905,092400,19359986,239,239,239,239,0
|
|
20230905,092300,19359986,239,239,239,239,100
|
|
20230905,092200,19336086,239,239,239,239,52
|
|
20230905,092100,19323658,239,239,239,239,0
|
|
20230905,092000,19323658,239,239,239,239,38
|
|
20230905,091900,19314576,239,239,239,239,2
|
|
20230905,091800,19314098,239,239,239,239,12
|
|
20230905,091700,19311230,239,239,239,239,1
|
|
20230905,091600,19310991,239,239,239,239,0
|
|
20230905,091500,19310991,239,239,239,239,0
|
|
20230905,091400,19310991,239,239,239,239,13
|
|
20230905,091300,19307884,236,239,239,236,38
|
|
20230905,091200,19298893,239,237,239,237,321
|
|
20230905,091100,19222770,239,239,239,238,7472
|
|
20230905,091000,17444425,239,239,239,239,1
|
|
20230905,090900,17444186,239,238,239,238,1310
|
|
20230905,090800,17132396,239,238,239,238,2440
|
|
20230905,090700,16551243,239,238,239,238,4960
|
|
20230905,090600,15370753,239,238,239,238,81
|
|
20230905,090500,15351395,239,239,239,239,7044
|
|
20230905,090400,13667879,238,239,239,238,26609
|
|
20230905,090300,7334936,238,236,238,236,4571
|
|
20230905,090200,6249280,236,236,236,236,14553
|
|
20230905,090100,2814772,236,236,236,236,0
|
|
20230905,090000,2814772,236,236,236,236,11927
|