637 lines
27 KiB
CSV
637 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,193400,54442791,232,232,232,232,2096
|
|
20230911,193300,54442791,232,232,232,232,0
|
|
20230911,193200,54442791,232,232,232,232,0
|
|
20230911,193100,54442791,232,232,232,232,0
|
|
20230911,193000,54442791,232,232,232,232,0
|
|
20230911,192900,54442791,232,232,232,232,0
|
|
20230911,192800,54442791,232,232,232,232,0
|
|
20230911,192700,54442791,232,232,232,232,0
|
|
20230911,192600,54442791,232,232,232,232,0
|
|
20230911,192500,54442791,232,232,232,232,0
|
|
20230911,192400,54442791,232,232,232,232,0
|
|
20230911,192300,54442791,232,232,232,232,0
|
|
20230911,192200,54442791,232,232,232,232,0
|
|
20230911,192100,54442791,232,232,232,232,0
|
|
20230911,192000,54442791,232,232,232,232,0
|
|
20230911,191900,54442791,232,232,232,232,0
|
|
20230911,191800,54442791,232,232,232,232,0
|
|
20230911,191700,54442791,232,232,232,232,0
|
|
20230911,191600,54442791,232,232,232,232,0
|
|
20230911,191500,54442791,232,232,232,232,0
|
|
20230911,191400,54442791,232,232,232,232,0
|
|
20230911,191300,54442791,232,232,232,232,0
|
|
20230911,191200,54442791,232,232,232,232,0
|
|
20230911,191100,54442791,232,232,232,232,0
|
|
20230911,191000,54442791,232,232,232,232,0
|
|
20230911,190900,54442791,232,232,232,232,0
|
|
20230911,190800,54442791,232,232,232,232,0
|
|
20230911,190700,54442791,232,232,232,232,0
|
|
20230911,190600,54442791,232,232,232,232,0
|
|
20230911,190500,54442791,232,232,232,232,0
|
|
20230911,190400,54442791,232,232,232,232,2096
|
|
20230911,190300,54442791,232,232,232,232,0
|
|
20230911,190200,54442791,232,232,232,232,0
|
|
20230911,190100,54442791,232,232,232,232,0
|
|
20230911,190000,54442791,232,232,232,232,0
|
|
20230911,185900,54442791,232,232,232,232,0
|
|
20230911,185800,54442791,232,232,232,232,0
|
|
20230911,185700,54442791,232,232,232,232,0
|
|
20230911,185600,54442791,232,232,232,232,0
|
|
20230911,185500,54442791,232,232,232,232,0
|
|
20230911,185400,54442791,232,232,232,232,0
|
|
20230911,185300,54442791,232,232,232,232,0
|
|
20230911,185200,54442791,232,232,232,232,0
|
|
20230911,185100,54442791,232,232,232,232,0
|
|
20230911,185000,54442791,232,232,232,232,0
|
|
20230911,184900,54442791,232,232,232,232,0
|
|
20230911,184800,54442791,232,232,232,232,0
|
|
20230911,184700,54442791,232,232,232,232,0
|
|
20230911,184600,54442791,232,232,232,232,0
|
|
20230911,184500,54442791,232,232,232,232,0
|
|
20230911,184400,54442791,232,232,232,232,0
|
|
20230911,184300,54442791,232,232,232,232,0
|
|
20230911,184200,54442791,232,232,232,232,0
|
|
20230911,184100,54442791,232,232,232,232,0
|
|
20230911,184000,54442791,232,232,232,232,0
|
|
20230911,183900,54442791,232,232,232,232,0
|
|
20230911,183800,54442791,232,232,232,232,0
|
|
20230911,183700,54442791,232,232,232,232,0
|
|
20230911,183600,54442791,232,232,232,232,0
|
|
20230911,183500,54442791,232,232,232,232,0
|
|
20230911,183400,54442791,232,232,232,232,2096
|
|
20230911,183300,54442791,232,232,232,232,0
|
|
20230911,183200,54442791,232,232,232,232,0
|
|
20230911,183100,54442791,232,232,232,232,0
|
|
20230911,183000,54442791,232,232,232,232,0
|
|
20230911,182900,54442791,232,232,232,232,0
|
|
20230911,182800,54442791,232,232,232,232,0
|
|
20230911,182700,54442791,232,232,232,232,0
|
|
20230911,182600,54442791,232,232,232,232,0
|
|
20230911,182500,54442791,232,232,232,232,0
|
|
20230911,182400,54442791,232,232,232,232,0
|
|
20230911,182300,54442791,232,232,232,232,0
|
|
20230911,182200,54442791,232,232,232,232,0
|
|
20230911,182100,54442791,232,232,232,232,0
|
|
20230911,182000,54442791,232,232,232,232,0
|
|
20230911,181900,54442791,232,232,232,232,0
|
|
20230911,181800,54442791,232,232,232,232,0
|
|
20230911,181700,54442791,232,232,232,232,0
|
|
20230911,181600,54442791,232,232,232,232,0
|
|
20230911,181500,54442791,232,232,232,232,0
|
|
20230911,181400,54442791,232,232,232,232,0
|
|
20230911,181300,54442791,232,232,232,232,0
|
|
20230911,181200,54442791,232,232,232,232,0
|
|
20230911,181100,54442791,232,232,232,232,0
|
|
20230911,181000,54442791,232,232,232,232,0
|
|
20230911,180900,54442791,232,232,232,232,0
|
|
20230911,180800,54442791,232,232,232,232,0
|
|
20230911,180700,54442791,232,232,232,232,0
|
|
20230911,180600,54442791,232,232,232,232,0
|
|
20230911,180500,54442791,232,232,232,232,0
|
|
20230911,180400,54442791,232,232,232,232,2096
|
|
20230911,180300,54442791,232,232,232,232,0
|
|
20230911,180200,54442791,232,232,232,232,0
|
|
20230911,180100,54442791,232,232,232,232,0
|
|
20230911,180000,54442791,232,232,232,232,0
|
|
20230911,175900,54442791,232,232,232,232,0
|
|
20230911,175800,54442791,232,232,232,232,0
|
|
20230911,175700,54442791,232,232,232,232,0
|
|
20230911,175600,54442791,232,232,232,232,0
|
|
20230911,175500,54442791,232,232,232,232,0
|
|
20230911,175400,54442791,232,232,232,232,0
|
|
20230911,175300,54442791,232,232,232,232,0
|
|
20230911,175200,54442791,232,232,232,232,0
|
|
20230911,175100,54442791,232,232,232,232,0
|
|
20230911,175000,54442791,232,232,232,232,0
|
|
20230911,174900,54442791,232,232,232,232,0
|
|
20230911,174800,54442791,232,232,232,232,0
|
|
20230911,174700,54442791,232,232,232,232,0
|
|
20230911,174600,54442791,232,232,232,232,0
|
|
20230911,174500,54442791,232,232,232,232,0
|
|
20230911,174400,54442791,232,232,232,232,0
|
|
20230911,174300,54442791,232,232,232,232,0
|
|
20230911,174200,54442791,232,232,232,232,0
|
|
20230911,174100,54442791,232,232,232,232,0
|
|
20230911,174000,54442791,232,232,232,232,0
|
|
20230911,173900,54442791,232,232,232,232,0
|
|
20230911,173800,54442791,232,232,232,232,0
|
|
20230911,173700,54442791,232,232,232,232,0
|
|
20230911,173600,54442791,232,232,232,232,0
|
|
20230911,173500,54442791,232,232,232,232,0
|
|
20230911,173400,54442791,232,232,232,232,2096
|
|
20230911,173300,54442791,232,232,232,232,0
|
|
20230911,173200,54442791,232,232,232,232,0
|
|
20230911,173100,54442791,232,232,232,232,0
|
|
20230911,173000,54442791,232,232,232,232,0
|
|
20230911,172900,54442791,232,232,232,232,0
|
|
20230911,172800,54442791,232,232,232,232,0
|
|
20230911,172700,54442791,232,232,232,232,0
|
|
20230911,172600,54442791,232,232,232,232,0
|
|
20230911,172500,54442791,232,232,232,232,0
|
|
20230911,172400,54442791,232,232,232,232,0
|
|
20230911,172300,54442791,232,232,232,232,0
|
|
20230911,172200,54442791,232,232,232,232,0
|
|
20230911,172100,54442791,232,232,232,232,0
|
|
20230911,172000,54442791,232,232,232,232,0
|
|
20230911,171900,54442791,232,232,232,232,0
|
|
20230911,171800,54442791,232,232,232,232,0
|
|
20230911,171700,54442791,232,232,232,232,0
|
|
20230911,171600,54442791,232,232,232,232,0
|
|
20230911,171500,54442791,232,232,232,232,0
|
|
20230911,171400,54442791,232,232,232,232,0
|
|
20230911,171300,54442791,232,232,232,232,0
|
|
20230911,171200,54442791,232,232,232,232,0
|
|
20230911,171100,54442791,232,232,232,232,0
|
|
20230911,171000,54442791,232,232,232,232,0
|
|
20230911,170900,54442791,232,232,232,232,0
|
|
20230911,170800,54442791,232,232,232,232,0
|
|
20230911,170700,54442791,232,232,232,232,0
|
|
20230911,170600,54442791,232,232,232,232,0
|
|
20230911,170500,54442791,232,232,232,232,0
|
|
20230911,170400,54442791,232,232,232,232,2096
|
|
20230911,170300,54442791,232,232,232,232,0
|
|
20230911,170200,54442791,232,232,232,232,0
|
|
20230911,170100,54442791,232,232,232,232,0
|
|
20230911,170000,54442791,232,232,232,232,0
|
|
20230911,165900,54442791,232,232,232,232,0
|
|
20230911,165800,54442791,232,232,232,232,0
|
|
20230911,165700,54442791,232,232,232,232,0
|
|
20230911,165600,54442791,232,232,232,232,0
|
|
20230911,165500,54442791,232,232,232,232,0
|
|
20230911,165400,54442791,232,232,232,232,0
|
|
20230911,165300,54442791,232,232,232,232,0
|
|
20230911,165200,54442791,232,232,232,232,0
|
|
20230911,165100,54442791,232,232,232,232,0
|
|
20230911,165000,54442791,232,232,232,232,0
|
|
20230911,164900,54442791,232,232,232,232,0
|
|
20230911,164800,54442791,232,232,232,232,0
|
|
20230911,164700,54442791,232,232,232,232,0
|
|
20230911,164600,54442791,232,232,232,232,0
|
|
20230911,164500,54442791,232,232,232,232,0
|
|
20230911,164400,54442791,232,232,232,232,0
|
|
20230911,164300,54442791,232,232,232,232,0
|
|
20230911,164200,54442791,232,232,232,232,0
|
|
20230911,164100,54442791,232,232,232,232,0
|
|
20230911,164000,54442791,232,232,232,232,0
|
|
20230911,163900,54442791,232,232,232,232,0
|
|
20230911,163800,54442791,232,232,232,232,0
|
|
20230911,163700,54442791,232,232,232,232,0
|
|
20230911,163600,54442791,232,232,232,232,0
|
|
20230911,163500,54442791,232,232,232,232,0
|
|
20230911,163400,54442791,232,232,232,232,2096
|
|
20230911,163300,54442791,232,232,232,232,0
|
|
20230911,163200,54442791,232,232,232,232,0
|
|
20230911,163100,54442791,232,232,232,232,0
|
|
20230911,163000,54442791,232,232,232,232,0
|
|
20230911,162900,54442791,232,232,232,232,0
|
|
20230911,162800,54442791,232,232,232,232,0
|
|
20230911,162700,54442791,232,232,232,232,0
|
|
20230911,162600,54442791,232,232,232,232,0
|
|
20230911,162500,54442791,232,232,232,232,0
|
|
20230911,162400,54442791,232,232,232,232,0
|
|
20230911,162300,54442791,232,232,232,232,0
|
|
20230911,162200,54442791,232,232,232,232,0
|
|
20230911,162100,54442791,232,232,232,232,0
|
|
20230911,162000,54442791,232,232,232,232,0
|
|
20230911,161900,54442791,232,232,232,232,0
|
|
20230911,161800,54442791,232,232,232,232,0
|
|
20230911,161700,54442791,232,232,232,232,0
|
|
20230911,161600,54442791,232,232,232,232,0
|
|
20230911,161500,54442791,232,232,232,232,0
|
|
20230911,161400,54442791,232,232,232,232,0
|
|
20230911,161300,54442791,232,232,232,232,0
|
|
20230911,161200,54442791,232,232,232,232,0
|
|
20230911,161100,54442791,232,232,232,232,0
|
|
20230911,161000,54442791,232,232,232,232,0
|
|
20230911,160900,54442791,232,232,232,232,0
|
|
20230911,160800,54442791,232,232,232,232,0
|
|
20230911,160700,54442791,232,232,232,232,0
|
|
20230911,160600,54442791,232,232,232,232,0
|
|
20230911,160500,54442791,232,232,232,232,0
|
|
20230911,160400,54442791,232,232,232,232,2096
|
|
20230911,160300,54442791,232,232,232,232,0
|
|
20230911,160200,54442791,232,232,232,232,0
|
|
20230911,160100,54442791,232,232,232,232,0
|
|
20230911,160000,54442791,232,232,232,232,0
|
|
20230911,155900,54442791,232,232,232,232,0
|
|
20230911,155800,54442791,232,232,232,232,0
|
|
20230911,155700,54442791,232,232,232,232,0
|
|
20230911,155600,54442791,232,232,232,232,0
|
|
20230911,155500,54442791,232,232,232,232,0
|
|
20230911,155400,54442791,232,232,232,232,0
|
|
20230911,155300,54442791,232,232,232,232,0
|
|
20230911,155200,54442791,232,232,232,232,0
|
|
20230911,155100,54442791,232,232,232,232,0
|
|
20230911,155000,54442791,232,232,232,232,0
|
|
20230911,154900,54442791,232,232,232,232,0
|
|
20230911,154800,54442791,232,232,232,232,0
|
|
20230911,154700,54442791,232,232,232,232,0
|
|
20230911,154600,54442791,232,232,232,232,0
|
|
20230911,154500,54442791,232,232,232,232,0
|
|
20230911,154400,54442791,232,232,232,232,0
|
|
20230911,154300,54442791,232,232,232,232,0
|
|
20230911,154200,54442791,232,232,232,232,0
|
|
20230911,154100,54442791,232,232,232,232,0
|
|
20230911,154000,54442791,232,232,232,232,0
|
|
20230911,153900,54442791,232,232,232,232,0
|
|
20230911,153800,54442791,232,232,232,232,0
|
|
20230911,153700,54442791,232,232,232,232,0
|
|
20230911,153600,54442791,232,232,232,232,0
|
|
20230911,153500,54442791,232,232,232,232,0
|
|
20230911,153400,54442791,232,232,232,232,2096
|
|
20230911,153300,54442791,232,232,232,232,0
|
|
20230911,153200,54442791,232,232,232,232,0
|
|
20230911,153100,54442791,232,232,232,232,0
|
|
20230911,153000,54442791,232,232,232,232,2096
|
|
20230911,152900,53956519,232,232,232,232,0
|
|
20230911,152800,53956519,232,232,232,232,0
|
|
20230911,152700,53956519,232,232,232,232,0
|
|
20230911,152600,53956519,232,232,232,232,0
|
|
20230911,152500,53956519,232,232,232,232,0
|
|
20230911,152400,53956519,232,232,232,232,0
|
|
20230911,152300,53956519,232,232,232,232,0
|
|
20230911,152200,53956519,232,232,232,232,0
|
|
20230911,152100,53956519,232,232,232,232,0
|
|
20230911,152000,53956519,232,232,232,232,0
|
|
20230911,151900,53956519,232,232,232,232,182
|
|
20230911,151800,53914295,233,233,233,233,0
|
|
20230911,151700,53914295,233,233,233,233,3000
|
|
20230911,151600,53215295,233,233,233,233,100
|
|
20230911,151500,53191995,233,233,233,233,2
|
|
20230911,151400,53191529,232,232,232,232,0
|
|
20230911,151300,53191529,232,232,232,232,0
|
|
20230911,151200,53191529,232,232,232,232,0
|
|
20230911,151100,53191529,232,232,232,232,0
|
|
20230911,151000,53191529,232,232,232,232,0
|
|
20230911,150900,53191529,232,232,232,232,0
|
|
20230911,150800,53191529,232,233,233,232,16150
|
|
20230911,150700,49444579,232,233,233,232,150
|
|
20230911,150600,49409729,233,233,233,233,1
|
|
20230911,150500,49409496,233,233,233,233,0
|
|
20230911,150400,49409496,233,233,233,233,0
|
|
20230911,150300,49409496,233,233,233,233,429
|
|
20230911,150200,49309539,233,233,233,233,262
|
|
20230911,150100,49248493,233,233,233,233,93
|
|
20230911,150000,49226824,233,233,233,233,0
|
|
20230911,145900,49226824,233,233,233,233,0
|
|
20230911,145800,49226824,233,233,233,233,0
|
|
20230911,145700,49226824,233,233,233,233,0
|
|
20230911,145600,49226824,233,233,233,233,0
|
|
20230911,145500,49226824,233,233,233,233,0
|
|
20230911,145400,49226824,233,233,233,233,1288
|
|
20230911,145300,48926720,233,233,233,233,0
|
|
20230911,145200,48926720,233,233,233,233,0
|
|
20230911,145100,48926720,233,233,233,233,0
|
|
20230911,145000,48926720,233,233,233,233,10
|
|
20230911,144900,48924390,233,233,233,233,18
|
|
20230911,144800,48920196,234,234,234,234,0
|
|
20230911,144700,48920196,234,234,234,234,0
|
|
20230911,144600,48920196,234,234,234,234,0
|
|
20230911,144500,48920196,234,234,234,234,0
|
|
20230911,144400,48920196,234,234,234,234,0
|
|
20230911,144300,48920196,234,234,234,234,0
|
|
20230911,144200,48920196,234,234,234,234,1
|
|
20230911,144100,48919962,232,232,232,232,0
|
|
20230911,144000,48919962,232,232,232,232,0
|
|
20230911,143900,48919962,232,232,232,232,0
|
|
20230911,143800,48919962,232,232,232,232,0
|
|
20230911,143700,48919962,232,232,232,232,0
|
|
20230911,143600,48919962,232,232,232,232,0
|
|
20230911,143500,48919962,232,232,232,232,0
|
|
20230911,143400,48919962,232,232,232,232,0
|
|
20230911,143300,48919962,232,232,232,232,0
|
|
20230911,143200,48919962,232,232,232,232,0
|
|
20230911,143100,48919962,232,232,232,232,21
|
|
20230911,143000,48915090,233,233,233,233,130
|
|
20230911,142900,48884800,233,233,233,233,11
|
|
20230911,142800,48882237,232,232,232,232,0
|
|
20230911,142700,48882237,232,232,232,232,0
|
|
20230911,142600,48882237,232,232,232,232,1
|
|
20230911,142500,48882005,234,234,234,234,1
|
|
20230911,142400,48881771,234,234,234,234,1
|
|
20230911,142300,48881537,234,234,234,234,0
|
|
20230911,142200,48881537,234,234,234,234,0
|
|
20230911,142100,48881537,234,234,234,234,7
|
|
20230911,142000,48879899,234,234,234,234,0
|
|
20230911,141900,48879899,234,234,234,234,3
|
|
20230911,141800,48879197,233,233,233,233,0
|
|
20230911,141700,48879197,233,233,233,233,3531
|
|
20230911,141600,48056474,234,234,234,234,0
|
|
20230911,141500,48056474,234,234,234,234,19
|
|
20230911,141400,48052028,233,233,233,233,114
|
|
20230911,141300,48025466,234,234,234,234,0
|
|
20230911,141200,48025466,234,234,234,234,0
|
|
20230911,141100,48025466,234,234,234,234,0
|
|
20230911,141000,48025466,234,234,234,234,0
|
|
20230911,140900,48025466,234,234,234,234,50
|
|
20230911,140800,48013766,234,234,234,234,647
|
|
20230911,140700,47862368,234,234,234,234,0
|
|
20230911,140600,47862368,234,234,234,234,0
|
|
20230911,140500,47862368,234,234,234,234,0
|
|
20230911,140400,47862368,234,234,234,234,0
|
|
20230911,140300,47862368,234,234,234,234,0
|
|
20230911,140200,47862368,234,234,234,234,0
|
|
20230911,140100,47862368,234,234,234,234,0
|
|
20230911,140000,47862368,234,234,234,234,0
|
|
20230911,135900,47862368,234,234,234,234,0
|
|
20230911,135800,47862368,234,234,234,234,0
|
|
20230911,135700,47862368,234,234,234,234,0
|
|
20230911,135600,47862368,234,234,234,234,0
|
|
20230911,135500,47862368,234,234,234,234,0
|
|
20230911,135400,47862368,234,234,234,234,0
|
|
20230911,135300,47862368,234,234,234,234,0
|
|
20230911,135200,47862368,234,234,234,234,0
|
|
20230911,135100,47862368,234,234,234,234,0
|
|
20230911,135000,47862368,234,234,234,234,0
|
|
20230911,134900,47862368,234,234,234,234,0
|
|
20230911,134800,47862368,234,234,234,234,0
|
|
20230911,134700,47862368,234,234,234,234,0
|
|
20230911,134600,47862368,234,234,234,234,0
|
|
20230911,134500,47862368,234,234,234,234,0
|
|
20230911,134400,47862368,234,234,234,234,0
|
|
20230911,134300,47862368,234,234,234,234,0
|
|
20230911,134200,47862368,234,234,234,234,0
|
|
20230911,134100,47862368,234,234,234,234,0
|
|
20230911,134000,47862368,234,234,234,234,10
|
|
20230911,133900,47860028,234,233,234,233,116
|
|
20230911,133800,47832999,233,233,233,233,0
|
|
20230911,133700,47832999,233,233,233,233,0
|
|
20230911,133600,47832999,233,233,233,233,0
|
|
20230911,133500,47832999,233,233,233,233,0
|
|
20230911,133400,47832999,233,233,233,233,0
|
|
20230911,133300,47832999,233,233,233,233,0
|
|
20230911,133200,47832999,233,233,233,233,0
|
|
20230911,133100,47832999,233,233,233,233,0
|
|
20230911,133000,47832999,233,233,233,233,256
|
|
20230911,132900,47773351,233,233,233,233,0
|
|
20230911,132800,47773351,233,233,233,233,0
|
|
20230911,132700,47773351,233,233,233,233,203
|
|
20230911,132600,47726052,233,233,233,233,400
|
|
20230911,132500,47632852,233,233,233,233,110
|
|
20230911,132400,47607222,232,232,232,232,0
|
|
20230911,132300,47607222,232,232,232,232,0
|
|
20230911,132200,47607222,232,232,232,232,0
|
|
20230911,132100,47607222,232,232,232,232,100
|
|
20230911,132000,47584022,232,232,232,232,0
|
|
20230911,131900,47584022,232,232,232,232,0
|
|
20230911,131800,47584022,232,232,232,232,0
|
|
20230911,131700,47584022,232,232,232,232,0
|
|
20230911,131600,47584022,232,232,232,232,0
|
|
20230911,131500,47584022,232,232,232,232,0
|
|
20230911,131400,47584022,232,232,232,232,19
|
|
20230911,131300,47579614,231,232,232,231,4200
|
|
20230911,131200,46609411,232,232,232,232,300
|
|
20230911,131100,46539811,232,232,232,232,692
|
|
20230911,131000,46379267,232,232,232,232,2455
|
|
20230911,130900,45809707,233,233,233,233,200
|
|
20230911,130800,45763107,233,233,233,233,300
|
|
20230911,130700,45693207,233,233,233,233,700
|
|
20230911,130600,45530107,233,233,233,233,300
|
|
20230911,130500,45460207,233,233,233,233,51
|
|
20230911,130400,45448324,233,233,233,233,100
|
|
20230911,130300,45425024,233,233,233,233,0
|
|
20230911,130200,45425024,233,233,233,233,0
|
|
20230911,130100,45425024,233,233,233,233,0
|
|
20230911,130000,45425024,233,233,233,233,5
|
|
20230911,125900,45423859,234,234,234,234,0
|
|
20230911,125800,45423859,234,234,234,234,1
|
|
20230911,125700,45423625,232,232,232,232,0
|
|
20230911,125600,45423625,232,232,232,232,0
|
|
20230911,125500,45423625,232,232,232,232,200
|
|
20230911,125400,45377225,232,232,232,232,0
|
|
20230911,125300,45377225,232,232,232,232,10
|
|
20230911,125200,45374905,234,233,234,233,5197
|
|
20230911,125100,44164003,233,233,233,233,185
|
|
20230911,125000,44120898,233,233,233,233,120
|
|
20230911,124900,44092938,233,233,233,233,245
|
|
20230911,124800,44035853,233,233,233,233,100
|
|
20230911,124700,44012553,233,233,233,233,0
|
|
20230911,124600,44012553,233,233,233,233,1
|
|
20230911,124500,44012320,233,233,233,233,0
|
|
20230911,124400,44012320,233,233,233,233,0
|
|
20230911,124300,44012320,233,233,233,233,0
|
|
20230911,124200,44012320,233,233,233,233,0
|
|
20230911,124100,44012320,233,233,233,233,24
|
|
20230911,124000,44006728,233,233,233,233,5
|
|
20230911,123900,44005563,233,233,233,233,6
|
|
20230911,123800,44004165,234,234,234,234,0
|
|
20230911,123700,44004165,234,234,234,234,3
|
|
20230911,123600,44003463,232,232,232,232,0
|
|
20230911,123500,44003463,232,232,232,232,0
|
|
20230911,123400,44003463,232,232,232,232,2
|
|
20230911,123300,44002999,234,234,234,234,120
|
|
20230911,123200,43974919,234,234,234,234,0
|
|
20230911,123100,43974919,234,234,234,234,200
|
|
20230911,123000,43928119,234,234,234,234,5000
|
|
20230911,122900,42758119,234,232,234,232,9
|
|
20230911,122800,42756015,234,232,234,232,912
|
|
20230911,122700,42544407,234,234,234,234,0
|
|
20230911,122600,42544407,234,233,234,232,3027
|
|
20230911,122500,41840390,234,234,234,234,9
|
|
20230911,122400,41838284,234,234,234,234,0
|
|
20230911,122300,41838284,234,234,234,234,0
|
|
20230911,122200,41838284,234,234,234,234,0
|
|
20230911,122100,41838284,234,234,234,234,0
|
|
20230911,122000,41838284,234,234,234,234,0
|
|
20230911,121900,41838284,234,234,234,234,0
|
|
20230911,121800,41838284,234,234,234,234,0
|
|
20230911,121700,41838284,234,234,234,234,0
|
|
20230911,121600,41838284,234,234,234,234,0
|
|
20230911,121500,41838284,234,234,234,234,0
|
|
20230911,121400,41838284,234,234,234,234,0
|
|
20230911,121300,41838284,234,234,234,234,0
|
|
20230911,121200,41838284,234,234,234,234,0
|
|
20230911,121100,41838284,234,234,234,234,250
|
|
20230911,121000,41779784,234,234,234,234,0
|
|
20230911,120900,41779784,234,234,234,234,0
|
|
20230911,120800,41779784,234,234,234,234,0
|
|
20230911,120700,41779784,234,234,234,234,0
|
|
20230911,120600,41779784,234,234,234,234,0
|
|
20230911,120500,41779784,234,234,234,234,500
|
|
20230911,120400,41662784,234,234,234,234,500
|
|
20230911,120300,41545784,234,234,234,234,0
|
|
20230911,120200,41545784,234,234,234,234,0
|
|
20230911,120100,41545784,234,234,234,234,0
|
|
20230911,120000,41545784,234,234,234,234,0
|
|
20230911,115900,41545784,234,234,234,234,0
|
|
20230911,115800,41545784,234,234,234,234,0
|
|
20230911,115700,41545784,234,234,234,234,0
|
|
20230911,115600,41545784,234,234,234,234,0
|
|
20230911,115500,41545784,234,234,234,234,71
|
|
20230911,115400,41529170,234,234,234,234,0
|
|
20230911,115300,41529170,234,234,234,234,0
|
|
20230911,115200,41529170,234,234,234,234,0
|
|
20230911,115100,41529170,234,234,234,234,0
|
|
20230911,115000,41529170,234,234,234,234,20
|
|
20230911,114900,41524490,234,234,234,234,0
|
|
20230911,114800,41524490,234,234,234,234,0
|
|
20230911,114700,41524490,234,234,234,234,29
|
|
20230911,114600,41517704,234,234,234,234,0
|
|
20230911,114500,41517704,234,234,234,234,0
|
|
20230911,114400,41517704,234,232,234,232,239
|
|
20230911,114300,41462180,234,234,234,234,0
|
|
20230911,114200,41462180,234,234,234,234,0
|
|
20230911,114100,41462180,234,234,234,234,17
|
|
20230911,114000,41458202,234,234,234,232,108
|
|
20230911,113900,41433130,234,231,234,231,3971
|
|
20230911,113800,40511888,233,233,233,233,0
|
|
20230911,113700,40511888,233,233,233,233,0
|
|
20230911,113600,40511888,233,231,233,231,814
|
|
20230911,113500,40323424,232,232,232,232,0
|
|
20230911,113400,40323424,232,232,232,232,17
|
|
20230911,113300,40319480,232,232,232,232,0
|
|
20230911,113200,40319480,232,232,232,232,0
|
|
20230911,113100,40319480,232,232,232,232,0
|
|
20230911,113000,40319480,232,232,232,232,0
|
|
20230911,112900,40319480,232,232,232,232,0
|
|
20230911,112800,40319480,232,232,232,232,0
|
|
20230911,112700,40319480,232,232,232,232,0
|
|
20230911,112600,40319480,232,232,232,232,0
|
|
20230911,112500,40319480,232,232,232,232,0
|
|
20230911,112400,40319480,232,232,232,232,0
|
|
20230911,112300,40319480,232,232,232,232,0
|
|
20230911,112200,40319480,232,232,232,232,11
|
|
20230911,112100,40316928,232,232,232,232,0
|
|
20230911,112000,40316928,232,232,232,232,10
|
|
20230911,111900,40314608,232,232,232,232,0
|
|
20230911,111800,40314608,232,232,232,232,2
|
|
20230911,111700,40314144,232,231,232,231,3802
|
|
20230911,111600,39432081,232,232,232,232,0
|
|
20230911,111500,39432081,232,232,232,232,4
|
|
20230911,111400,39431153,232,232,232,232,7
|
|
20230911,111300,39429529,232,232,232,232,10
|
|
20230911,111200,39427209,232,232,232,232,0
|
|
20230911,111100,39427209,232,232,232,232,0
|
|
20230911,111000,39427209,232,232,232,232,0
|
|
20230911,110900,39427209,232,232,232,232,10
|
|
20230911,110800,39424889,232,232,232,232,0
|
|
20230911,110700,39424889,232,232,232,232,13
|
|
20230911,110600,39421873,232,232,232,232,0
|
|
20230911,110500,39421873,232,232,232,232,0
|
|
20230911,110400,39421873,232,232,232,232,0
|
|
20230911,110300,39421873,232,232,232,232,0
|
|
20230911,110200,39421873,232,232,232,232,0
|
|
20230911,110100,39421873,232,232,232,232,250
|
|
20230911,110000,39363873,232,232,232,232,0
|
|
20230911,105900,39363873,232,232,232,232,0
|
|
20230911,105800,39363873,232,232,232,232,400
|
|
20230911,105700,39271073,232,232,232,232,100
|
|
20230911,105600,39247873,233,233,233,233,64
|
|
20230911,105500,39232961,233,233,233,233,0
|
|
20230911,105400,39232961,233,233,233,233,0
|
|
20230911,105300,39232961,233,233,233,233,3028
|
|
20230911,105200,38527437,233,233,233,233,0
|
|
20230911,105100,38527437,233,233,233,233,1
|
|
20230911,105000,38527204,233,233,233,233,0
|
|
20230911,104900,38527204,233,233,233,233,0
|
|
20230911,104800,38527204,233,233,233,233,0
|
|
20230911,104700,38527204,233,233,233,233,0
|
|
20230911,104600,38527204,233,233,233,233,1
|
|
20230911,104500,38526971,231,231,231,231,15
|
|
20230911,104400,38523506,233,233,233,233,90
|
|
20230911,104300,38502536,233,233,233,233,106
|
|
20230911,104200,38477838,233,233,233,233,1
|
|
20230911,104100,38477605,233,233,233,233,0
|
|
20230911,104000,38477605,233,233,233,233,0
|
|
20230911,103900,38477605,233,233,233,233,0
|
|
20230911,103800,38477605,233,233,233,233,190
|
|
20230911,103700,38433335,233,233,233,233,0
|
|
20230911,103600,38433335,233,233,233,233,22
|
|
20230911,103500,38428209,233,233,233,233,1000
|
|
20230911,103400,38195209,233,232,233,232,1114
|
|
20230911,103300,37936656,230,232,232,230,1314
|
|
20230911,103200,37634398,230,231,231,230,25958
|
|
20230911,103100,31663468,231,231,231,231,610
|
|
20230911,103000,31522558,233,232,233,232,1525
|
|
20230911,102900,31168733,232,232,232,232,0
|
|
20230911,102800,31168733,232,232,232,232,250
|
|
20230911,102700,31110733,232,232,232,232,1001
|
|
20230911,102600,30878501,232,232,232,232,0
|
|
20230911,102500,30878501,232,232,232,232,2
|
|
20230911,102400,30878037,231,231,231,231,4
|
|
20230911,102300,30877113,232,232,232,232,100
|
|
20230911,102200,30853913,232,232,232,232,10
|
|
20230911,102100,30851593,232,232,232,232,1
|
|
20230911,102000,30851361,231,232,232,231,13
|
|
20230911,101900,30848348,232,232,232,232,264
|
|
20230911,101800,30787100,232,232,232,232,1
|
|
20230911,101700,30786868,232,232,232,232,0
|
|
20230911,101600,30786868,232,232,232,232,790
|
|
20230911,101500,30603588,232,232,232,232,0
|
|
20230911,101400,30603588,232,232,232,232,97
|
|
20230911,101300,30581084,232,232,232,232,0
|
|
20230911,101200,30581084,232,232,232,232,301
|
|
20230911,101100,30511252,232,232,232,232,0
|
|
20230911,101000,30511252,232,232,232,232,250
|
|
20230911,100900,30453252,231,231,231,231,1240
|
|
20230911,100800,30166812,230,230,230,230,0
|
|
20230911,100700,30166812,230,230,230,230,855
|
|
20230911,100600,29970162,230,230,230,230,0
|
|
20230911,100500,29970162,230,230,230,230,0
|
|
20230911,100400,29970162,230,230,230,230,0
|
|
20230911,100300,29970162,230,231,231,230,200
|
|
20230911,100200,29924151,233,233,233,233,0
|
|
20230911,100100,29924151,233,233,233,233,1
|
|
20230911,100000,29923918,231,231,231,231,0
|
|
20230911,095900,29923918,231,231,231,231,0
|
|
20230911,095800,29923918,231,231,231,231,2
|
|
20230911,095700,29923456,230,230,230,230,48636
|
|
20230911,095600,18737176,231,232,232,231,28369
|
|
20230911,095500,12174906,233,232,233,232,1070
|
|
20230911,095400,11926496,233,233,233,233,0
|
|
20230911,095300,11926496,233,233,233,233,0
|
|
20230911,095200,11926496,233,233,233,233,1
|
|
20230911,095100,11926263,232,232,232,232,0
|
|
20230911,095000,11926263,232,232,232,232,0
|
|
20230911,094900,11926263,232,232,232,232,0
|
|
20230911,094800,11926263,232,232,232,232,374
|
|
20230911,094700,11839495,232,232,232,232,6
|
|
20230911,094600,11838103,232,232,232,232,10
|
|
20230911,094500,11835783,232,232,232,232,11
|
|
20230911,094400,11833231,231,231,231,231,0
|
|
20230911,094300,11833231,231,233,233,231,2893
|
|
20230911,094200,11164942,233,233,233,233,26
|
|
20230911,094100,11158884,233,233,233,233,0
|
|
20230911,094000,11158884,233,233,233,233,2
|
|
20230911,093900,11158418,233,233,233,233,2
|
|
20230911,093800,11157952,233,233,233,233,6
|
|
20230911,093700,11156554,233,233,233,233,6
|
|
20230911,093600,11155156,233,233,233,233,2
|
|
20230911,093500,11154690,232,232,232,232,1645
|
|
20230911,093400,10773050,232,232,232,232,0
|
|
20230911,093300,10773050,232,232,232,232,101
|
|
20230911,093200,10749618,232,232,232,232,49
|
|
20230911,093100,10738250,232,232,232,232,11
|
|
20230911,093000,10735698,231,231,231,231,1807
|
|
20230911,092900,10318281,232,232,232,232,525
|
|
20230911,092800,10196481,232,232,232,232,3743
|
|
20230911,092700,9328105,233,233,233,233,10
|
|
20230911,092600,9325775,233,233,233,233,45
|
|
20230911,092500,9315290,233,233,233,233,26
|
|
20230911,092400,9309232,234,234,234,234,2
|
|
20230911,092300,9308764,234,234,234,234,0
|
|
20230911,092200,9308764,234,234,234,234,0
|
|
20230911,092100,9308764,234,234,234,234,0
|
|
20230911,092000,9308764,234,234,234,234,0
|
|
20230911,091900,9308764,234,234,234,234,5
|
|
20230911,091800,9307594,234,234,234,234,0
|
|
20230911,091700,9307594,234,234,234,234,10000
|
|
20230911,091600,6967594,234,234,234,234,5
|
|
20230911,091500,6966424,233,233,233,233,0
|
|
20230911,091400,6966424,233,233,233,233,401
|
|
20230911,091300,6872991,232,232,232,232,260
|
|
20230911,091200,6812671,233,233,233,233,15
|
|
20230911,091100,6809176,233,233,233,233,0
|
|
20230911,091000,6809176,233,233,233,233,4440
|
|
20230911,090900,5774656,233,233,233,233,704
|
|
20230911,090800,5610624,234,235,235,234,14
|
|
20230911,090700,5607336,235,235,235,235,15
|
|
20230911,090600,5603811,233,233,233,233,200
|
|
20230911,090500,5557211,233,233,233,233,1132
|
|
20230911,090400,5293455,235,235,235,235,1000
|
|
20230911,090300,5058455,235,235,235,235,14
|
|
20230911,090200,5055165,235,234,235,234,228
|
|
20230911,090100,5001812,234,233,234,233,4624
|
|
20230911,090000,3924419,233,233,233,233,16843
|