637 lines
27 KiB
CSV
637 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193400,65437946,231,231,231,231,1593
|
|
20230912,193300,65437946,231,231,231,231,0
|
|
20230912,193200,65437946,231,231,231,231,0
|
|
20230912,193100,65437946,231,231,231,231,0
|
|
20230912,193000,65437946,231,231,231,231,0
|
|
20230912,192900,65437946,231,231,231,231,0
|
|
20230912,192800,65437946,231,231,231,231,0
|
|
20230912,192700,65437946,231,231,231,231,0
|
|
20230912,192600,65437946,231,231,231,231,0
|
|
20230912,192500,65437946,231,231,231,231,0
|
|
20230912,192400,65437946,231,231,231,231,0
|
|
20230912,192300,65437946,231,231,231,231,0
|
|
20230912,192200,65437946,231,231,231,231,0
|
|
20230912,192100,65437946,231,231,231,231,0
|
|
20230912,192000,65437946,231,231,231,231,0
|
|
20230912,191900,65437946,231,231,231,231,0
|
|
20230912,191800,65437946,231,231,231,231,0
|
|
20230912,191700,65437946,231,231,231,231,0
|
|
20230912,191600,65437946,231,231,231,231,0
|
|
20230912,191500,65437946,231,231,231,231,0
|
|
20230912,191400,65437946,231,231,231,231,0
|
|
20230912,191300,65437946,231,231,231,231,0
|
|
20230912,191200,65437946,231,231,231,231,0
|
|
20230912,191100,65437946,231,231,231,231,0
|
|
20230912,191000,65437946,231,231,231,231,0
|
|
20230912,190900,65437946,231,231,231,231,0
|
|
20230912,190800,65437946,231,231,231,231,0
|
|
20230912,190700,65437946,231,231,231,231,0
|
|
20230912,190600,65437946,231,231,231,231,0
|
|
20230912,190500,65437946,231,231,231,231,0
|
|
20230912,190400,65437946,231,231,231,231,1593
|
|
20230912,190300,65437946,231,231,231,231,0
|
|
20230912,190200,65437946,231,231,231,231,0
|
|
20230912,190100,65437946,231,231,231,231,0
|
|
20230912,190000,65437946,231,231,231,231,0
|
|
20230912,185900,65437946,231,231,231,231,0
|
|
20230912,185800,65437946,231,231,231,231,0
|
|
20230912,185700,65437946,231,231,231,231,0
|
|
20230912,185600,65437946,231,231,231,231,0
|
|
20230912,185500,65437946,231,231,231,231,0
|
|
20230912,185400,65437946,231,231,231,231,0
|
|
20230912,185300,65437946,231,231,231,231,0
|
|
20230912,185200,65437946,231,231,231,231,0
|
|
20230912,185100,65437946,231,231,231,231,0
|
|
20230912,185000,65437946,231,231,231,231,0
|
|
20230912,184900,65437946,231,231,231,231,0
|
|
20230912,184800,65437946,231,231,231,231,0
|
|
20230912,184700,65437946,231,231,231,231,0
|
|
20230912,184600,65437946,231,231,231,231,0
|
|
20230912,184500,65437946,231,231,231,231,0
|
|
20230912,184400,65437946,231,231,231,231,0
|
|
20230912,184300,65437946,231,231,231,231,0
|
|
20230912,184200,65437946,231,231,231,231,0
|
|
20230912,184100,65437946,231,231,231,231,0
|
|
20230912,184000,65437946,231,231,231,231,0
|
|
20230912,183900,65437946,231,231,231,231,0
|
|
20230912,183800,65437946,231,231,231,231,0
|
|
20230912,183700,65437946,231,231,231,231,0
|
|
20230912,183600,65437946,231,231,231,231,0
|
|
20230912,183500,65437946,231,231,231,231,0
|
|
20230912,183400,65437946,231,231,231,231,1593
|
|
20230912,183300,65437946,231,231,231,231,0
|
|
20230912,183200,65437946,231,231,231,231,0
|
|
20230912,183100,65437946,231,231,231,231,0
|
|
20230912,183000,65437946,231,231,231,231,0
|
|
20230912,182900,65437946,231,231,231,231,0
|
|
20230912,182800,65437946,231,231,231,231,0
|
|
20230912,182700,65437946,231,231,231,231,0
|
|
20230912,182600,65437946,231,231,231,231,0
|
|
20230912,182500,65437946,231,231,231,231,0
|
|
20230912,182400,65437946,231,231,231,231,0
|
|
20230912,182300,65437946,231,231,231,231,0
|
|
20230912,182200,65437946,231,231,231,231,0
|
|
20230912,182100,65437946,231,231,231,231,0
|
|
20230912,182000,65437946,231,231,231,231,0
|
|
20230912,181900,65437946,231,231,231,231,0
|
|
20230912,181800,65437946,231,231,231,231,0
|
|
20230912,181700,65437946,231,231,231,231,0
|
|
20230912,181600,65437946,231,231,231,231,0
|
|
20230912,181500,65437946,231,231,231,231,0
|
|
20230912,181400,65437946,231,231,231,231,0
|
|
20230912,181300,65437946,231,231,231,231,0
|
|
20230912,181200,65437946,231,231,231,231,0
|
|
20230912,181100,65437946,231,231,231,231,0
|
|
20230912,181000,65437946,231,231,231,231,0
|
|
20230912,180900,65437946,231,231,231,231,0
|
|
20230912,180800,65437946,231,231,231,231,0
|
|
20230912,180700,65437946,231,231,231,231,0
|
|
20230912,180600,65437946,231,231,231,231,0
|
|
20230912,180500,65437946,231,231,231,231,0
|
|
20230912,180400,65437946,231,231,231,231,1593
|
|
20230912,180300,65437946,231,231,231,231,0
|
|
20230912,180200,65437946,231,231,231,231,0
|
|
20230912,180100,65437946,231,231,231,231,0
|
|
20230912,180000,65437946,231,231,231,231,0
|
|
20230912,175900,65437946,231,231,231,231,0
|
|
20230912,175800,65437946,231,231,231,231,0
|
|
20230912,175700,65437946,231,231,231,231,0
|
|
20230912,175600,65437946,231,231,231,231,0
|
|
20230912,175500,65437946,231,231,231,231,0
|
|
20230912,175400,65437946,231,231,231,231,0
|
|
20230912,175300,65437946,231,231,231,231,0
|
|
20230912,175200,65437946,231,231,231,231,0
|
|
20230912,175100,65437946,231,231,231,231,0
|
|
20230912,175000,65437946,231,231,231,231,0
|
|
20230912,174900,65437946,231,231,231,231,0
|
|
20230912,174800,65437946,231,231,231,231,0
|
|
20230912,174700,65437946,231,231,231,231,0
|
|
20230912,174600,65437946,231,231,231,231,0
|
|
20230912,174500,65437946,231,231,231,231,0
|
|
20230912,174400,65437946,231,231,231,231,0
|
|
20230912,174300,65437946,231,231,231,231,0
|
|
20230912,174200,65437946,231,231,231,231,0
|
|
20230912,174100,65437946,231,231,231,231,0
|
|
20230912,174000,65437946,231,231,231,231,0
|
|
20230912,173900,65437946,231,231,231,231,0
|
|
20230912,173800,65437946,231,231,231,231,0
|
|
20230912,173700,65437946,231,231,231,231,0
|
|
20230912,173600,65437946,231,231,231,231,0
|
|
20230912,173500,65437946,231,231,231,231,0
|
|
20230912,173400,65437946,231,231,231,231,1593
|
|
20230912,173300,65437946,231,231,231,231,0
|
|
20230912,173200,65437946,231,231,231,231,0
|
|
20230912,173100,65437946,231,231,231,231,0
|
|
20230912,173000,65437946,231,231,231,231,0
|
|
20230912,172900,65437946,231,231,231,231,0
|
|
20230912,172800,65437946,231,231,231,231,0
|
|
20230912,172700,65437946,231,231,231,231,0
|
|
20230912,172600,65437946,231,231,231,231,0
|
|
20230912,172500,65437946,231,231,231,231,0
|
|
20230912,172400,65437946,231,231,231,231,0
|
|
20230912,172300,65437946,231,231,231,231,0
|
|
20230912,172200,65437946,231,231,231,231,0
|
|
20230912,172100,65437946,231,231,231,231,0
|
|
20230912,172000,65437946,231,231,231,231,0
|
|
20230912,171900,65437946,231,231,231,231,0
|
|
20230912,171800,65437946,231,231,231,231,0
|
|
20230912,171700,65437946,231,231,231,231,0
|
|
20230912,171600,65437946,231,231,231,231,0
|
|
20230912,171500,65437946,231,231,231,231,0
|
|
20230912,171400,65437946,231,231,231,231,0
|
|
20230912,171300,65437946,231,231,231,231,0
|
|
20230912,171200,65437946,231,231,231,231,0
|
|
20230912,171100,65437946,231,231,231,231,0
|
|
20230912,171000,65437946,231,231,231,231,0
|
|
20230912,170900,65437946,231,231,231,231,0
|
|
20230912,170800,65437946,231,231,231,231,0
|
|
20230912,170700,65437946,231,231,231,231,0
|
|
20230912,170600,65437946,231,231,231,231,0
|
|
20230912,170500,65437946,231,231,231,231,0
|
|
20230912,170400,65437946,231,231,231,231,1593
|
|
20230912,170300,65437946,231,231,231,231,0
|
|
20230912,170200,65437946,231,231,231,231,0
|
|
20230912,170100,65437946,231,231,231,231,0
|
|
20230912,170000,65437946,231,231,231,231,0
|
|
20230912,165900,65437946,231,231,231,231,0
|
|
20230912,165800,65437946,231,231,231,231,0
|
|
20230912,165700,65437946,231,231,231,231,0
|
|
20230912,165600,65437946,231,231,231,231,0
|
|
20230912,165500,65437946,231,231,231,231,0
|
|
20230912,165400,65437946,231,231,231,231,0
|
|
20230912,165300,65437946,231,231,231,231,0
|
|
20230912,165200,65437946,231,231,231,231,0
|
|
20230912,165100,65437946,231,231,231,231,0
|
|
20230912,165000,65437946,231,231,231,231,0
|
|
20230912,164900,65437946,231,231,231,231,0
|
|
20230912,164800,65437946,231,231,231,231,0
|
|
20230912,164700,65437946,231,231,231,231,0
|
|
20230912,164600,65437946,231,231,231,231,0
|
|
20230912,164500,65437946,231,231,231,231,0
|
|
20230912,164400,65437946,231,231,231,231,0
|
|
20230912,164300,65437946,231,231,231,231,0
|
|
20230912,164200,65437946,231,231,231,231,0
|
|
20230912,164100,65437946,231,231,231,231,0
|
|
20230912,164000,65437946,231,231,231,231,0
|
|
20230912,163900,65437946,231,231,231,231,0
|
|
20230912,163800,65437946,231,231,231,231,0
|
|
20230912,163700,65437946,231,231,231,231,0
|
|
20230912,163600,65437946,231,231,231,231,0
|
|
20230912,163500,65437946,231,231,231,231,0
|
|
20230912,163400,65437946,231,231,231,231,1593
|
|
20230912,163300,65437946,231,231,231,231,0
|
|
20230912,163200,65437946,231,231,231,231,0
|
|
20230912,163100,65437946,231,231,231,231,0
|
|
20230912,163000,65437946,231,231,231,231,0
|
|
20230912,162900,65437946,231,231,231,231,0
|
|
20230912,162800,65437946,231,231,231,231,0
|
|
20230912,162700,65437946,231,231,231,231,0
|
|
20230912,162600,65437946,231,231,231,231,0
|
|
20230912,162500,65437946,231,231,231,231,0
|
|
20230912,162400,65437946,231,231,231,231,0
|
|
20230912,162300,65437946,231,231,231,231,0
|
|
20230912,162200,65437946,231,231,231,231,0
|
|
20230912,162100,65437946,231,231,231,231,0
|
|
20230912,162000,65437946,231,231,231,231,0
|
|
20230912,161900,65437946,231,231,231,231,0
|
|
20230912,161800,65437946,231,231,231,231,0
|
|
20230912,161700,65437946,231,231,231,231,0
|
|
20230912,161600,65437946,231,231,231,231,0
|
|
20230912,161500,65437946,231,231,231,231,0
|
|
20230912,161400,65437946,231,231,231,231,0
|
|
20230912,161300,65437946,231,231,231,231,0
|
|
20230912,161200,65437946,231,231,231,231,0
|
|
20230912,161100,65437946,231,231,231,231,0
|
|
20230912,161000,65437946,231,231,231,231,0
|
|
20230912,160900,65437946,231,231,231,231,0
|
|
20230912,160800,65437946,231,231,231,231,0
|
|
20230912,160700,65437946,231,231,231,231,0
|
|
20230912,160600,65437946,231,231,231,231,0
|
|
20230912,160500,65437946,231,231,231,231,0
|
|
20230912,160400,65437946,231,231,231,231,1593
|
|
20230912,160300,65437946,231,231,231,231,0
|
|
20230912,160200,65437946,231,231,231,231,0
|
|
20230912,160100,65437946,231,231,231,231,0
|
|
20230912,160000,65437946,231,231,231,231,0
|
|
20230912,155900,65437946,231,231,231,231,0
|
|
20230912,155800,65437946,231,231,231,231,0
|
|
20230912,155700,65437946,231,231,231,231,0
|
|
20230912,155600,65437946,231,231,231,231,0
|
|
20230912,155500,65437946,231,231,231,231,0
|
|
20230912,155400,65437946,231,231,231,231,0
|
|
20230912,155300,65437946,231,231,231,231,0
|
|
20230912,155200,65437946,231,231,231,231,0
|
|
20230912,155100,65437946,231,231,231,231,0
|
|
20230912,155000,65437946,231,231,231,231,0
|
|
20230912,154900,65437946,231,231,231,231,0
|
|
20230912,154800,65437946,231,231,231,231,0
|
|
20230912,154700,65437946,231,231,231,231,0
|
|
20230912,154600,65437946,231,231,231,231,0
|
|
20230912,154500,65437946,231,231,231,231,0
|
|
20230912,154400,65437946,231,231,231,231,0
|
|
20230912,154300,65437946,231,231,231,231,0
|
|
20230912,154200,65437946,231,231,231,231,0
|
|
20230912,154100,65437946,231,231,231,231,0
|
|
20230912,154000,65437946,231,231,231,231,0
|
|
20230912,153900,65437946,231,231,231,231,0
|
|
20230912,153800,65437946,231,231,231,231,0
|
|
20230912,153700,65437946,231,231,231,231,0
|
|
20230912,153600,65437946,231,231,231,231,0
|
|
20230912,153500,65437946,231,231,231,231,0
|
|
20230912,153400,65437946,231,231,231,231,1593
|
|
20230912,153300,65437946,231,231,231,231,0
|
|
20230912,153200,65437946,231,231,231,231,0
|
|
20230912,153100,65437946,231,231,231,231,0
|
|
20230912,153000,65437946,231,231,231,231,1593
|
|
20230912,152900,65069963,231,231,231,231,0
|
|
20230912,152800,65069963,231,231,231,231,0
|
|
20230912,152700,65069963,231,231,231,231,0
|
|
20230912,152600,65069963,231,231,231,231,0
|
|
20230912,152500,65069963,231,231,231,231,0
|
|
20230912,152400,65069963,231,231,231,231,0
|
|
20230912,152300,65069963,231,231,231,231,0
|
|
20230912,152200,65069963,231,231,231,231,0
|
|
20230912,152100,65069963,231,231,231,231,0
|
|
20230912,152000,65069963,231,231,231,231,0
|
|
20230912,151900,65069963,231,231,231,231,1409
|
|
20230912,151800,64744484,231,231,232,231,21
|
|
20230912,151700,64739632,230,230,230,230,0
|
|
20230912,151600,64739632,230,230,230,230,0
|
|
20230912,151500,64739632,230,230,230,230,1
|
|
20230912,151400,64739402,230,230,230,230,0
|
|
20230912,151300,64739402,230,231,231,230,11375
|
|
20230912,151200,62122970,232,232,232,232,1
|
|
20230912,151100,62122738,231,231,231,231,121
|
|
20230912,151000,62094787,232,232,232,232,1
|
|
20230912,150900,62094555,230,230,230,230,0
|
|
20230912,150800,62094555,230,231,231,230,6100
|
|
20230912,150700,60685554,232,232,233,231,6002
|
|
20230912,150600,59287110,232,231,232,230,40001
|
|
20230912,150500,50078855,231,232,232,231,12000
|
|
20230912,150400,47300835,233,233,233,233,10
|
|
20230912,150300,47298505,233,233,233,233,0
|
|
20230912,150200,47298505,233,233,233,233,0
|
|
20230912,150100,47298505,233,232,233,231,751
|
|
20230912,150000,47124498,234,234,234,234,0
|
|
20230912,145900,47124498,234,234,234,234,0
|
|
20230912,145800,47124498,234,234,234,234,0
|
|
20230912,145700,47124498,234,234,234,234,0
|
|
20230912,145600,47124498,234,234,234,234,12
|
|
20230912,145500,47121690,234,234,234,234,0
|
|
20230912,145400,47121690,234,234,234,234,0
|
|
20230912,145300,47121690,234,234,234,234,0
|
|
20230912,145200,47121690,234,233,234,233,4161
|
|
20230912,145100,46148017,234,234,234,234,0
|
|
20230912,145000,46148017,234,234,234,234,0
|
|
20230912,144900,46148017,234,234,234,234,0
|
|
20230912,144800,46148017,234,234,234,234,0
|
|
20230912,144700,46148017,234,234,234,234,0
|
|
20230912,144600,46148017,234,233,234,233,500
|
|
20230912,144500,46031023,234,234,234,234,0
|
|
20230912,144400,46031023,234,232,234,232,3490
|
|
20230912,144300,45217793,231,233,233,231,5403
|
|
20230912,144200,43968073,233,233,233,233,6
|
|
20230912,144100,43966675,232,232,232,232,0
|
|
20230912,144000,43966675,232,232,232,232,0
|
|
20230912,143900,43966675,232,232,232,232,0
|
|
20230912,143800,43966675,232,232,232,232,0
|
|
20230912,143700,43966675,232,232,232,232,0
|
|
20230912,143600,43966675,232,232,232,232,0
|
|
20230912,143500,43966675,232,232,232,232,0
|
|
20230912,143400,43966675,232,232,232,232,0
|
|
20230912,143300,43966675,232,232,232,232,0
|
|
20230912,143200,43966675,232,232,232,232,0
|
|
20230912,143100,43966675,232,232,232,232,1824
|
|
20230912,143000,43543507,232,232,232,232,0
|
|
20230912,142900,43543507,232,232,232,232,0
|
|
20230912,142800,43543507,232,232,232,232,15
|
|
20230912,142700,43540027,232,232,232,232,6
|
|
20230912,142600,43538635,232,232,232,232,0
|
|
20230912,142500,43538635,232,232,232,232,8
|
|
20230912,142400,43536779,232,232,232,232,30
|
|
20230912,142300,43529819,232,232,232,232,0
|
|
20230912,142200,43529819,232,232,232,232,0
|
|
20230912,142100,43529819,232,232,232,232,0
|
|
20230912,142000,43529819,232,232,232,232,0
|
|
20230912,141900,43529819,232,232,232,232,1631
|
|
20230912,141800,43151427,232,232,232,232,50
|
|
20230912,141700,43139827,232,232,232,232,0
|
|
20230912,141600,43139827,232,232,232,232,0
|
|
20230912,141500,43139827,232,232,232,232,0
|
|
20230912,141400,43139827,232,232,232,232,3787
|
|
20230912,141300,42261243,233,233,233,233,9
|
|
20230912,141200,42259146,232,232,232,232,0
|
|
20230912,141100,42259146,232,232,232,232,0
|
|
20230912,141000,42259146,232,232,232,232,0
|
|
20230912,140900,42259146,232,232,232,232,0
|
|
20230912,140800,42259146,232,232,232,232,0
|
|
20230912,140700,42259146,232,232,232,232,5555
|
|
20230912,140600,40970386,233,233,233,233,0
|
|
20230912,140500,40970386,233,233,233,233,0
|
|
20230912,140400,40970386,233,233,233,233,501
|
|
20230912,140300,40853653,234,234,234,234,0
|
|
20230912,140200,40853653,234,234,234,234,0
|
|
20230912,140100,40853653,234,234,234,234,0
|
|
20230912,140000,40853653,234,234,234,234,499
|
|
20230912,135900,40736887,235,235,235,235,0
|
|
20230912,135800,40736887,235,235,235,235,5
|
|
20230912,135700,40735712,234,234,234,234,0
|
|
20230912,135600,40735712,234,234,234,234,0
|
|
20230912,135500,40735712,234,234,234,234,0
|
|
20230912,135400,40735712,234,234,234,234,0
|
|
20230912,135300,40735712,234,234,234,234,0
|
|
20230912,135200,40735712,234,234,234,234,0
|
|
20230912,135100,40735712,234,234,234,234,0
|
|
20230912,135000,40735712,234,234,234,234,0
|
|
20230912,134900,40735712,234,234,234,234,0
|
|
20230912,134800,40735712,234,234,234,234,1785
|
|
20230912,134700,40318022,234,234,234,234,0
|
|
20230912,134600,40318022,234,234,234,234,0
|
|
20230912,134500,40318022,234,234,234,234,0
|
|
20230912,134400,40318022,234,234,234,234,0
|
|
20230912,134300,40318022,234,234,234,234,0
|
|
20230912,134200,40318022,234,234,234,234,0
|
|
20230912,134100,40318022,234,234,234,234,0
|
|
20230912,134000,40318022,234,234,234,234,0
|
|
20230912,133900,40318022,234,234,234,234,0
|
|
20230912,133800,40318022,234,234,234,234,0
|
|
20230912,133700,40318022,234,234,234,234,0
|
|
20230912,133600,40318022,234,234,234,234,100
|
|
20230912,133500,40294622,235,235,235,235,0
|
|
20230912,133400,40294622,235,235,235,235,0
|
|
20230912,133300,40294622,235,235,235,235,0
|
|
20230912,133200,40294622,235,235,235,235,0
|
|
20230912,133100,40294622,235,235,235,235,0
|
|
20230912,133000,40294622,235,235,235,235,0
|
|
20230912,132900,40294622,235,235,235,235,500
|
|
20230912,132800,40177122,235,235,235,235,5040
|
|
20230912,132700,38992722,235,235,235,235,30
|
|
20230912,132600,38985672,234,234,234,234,0
|
|
20230912,132500,38985672,234,234,234,234,0
|
|
20230912,132400,38985672,234,234,234,234,0
|
|
20230912,132300,38985672,234,234,234,234,0
|
|
20230912,132200,38985672,234,234,234,234,0
|
|
20230912,132100,38985672,234,234,234,234,6670
|
|
20230912,132000,37424892,233,233,233,233,1700
|
|
20230912,131900,37028792,233,233,233,233,0
|
|
20230912,131800,37028792,233,233,233,233,14
|
|
20230912,131700,37025530,234,234,234,234,0
|
|
20230912,131600,37025530,234,234,234,234,0
|
|
20230912,131500,37025530,234,234,234,234,0
|
|
20230912,131400,37025530,234,234,234,234,16
|
|
20230912,131300,37021786,233,233,233,233,500
|
|
20230912,131200,36905286,234,234,234,234,0
|
|
20230912,131100,36905286,234,234,234,234,0
|
|
20230912,131000,36905286,234,234,234,234,0
|
|
20230912,130900,36905286,234,234,234,234,0
|
|
20230912,130800,36905286,234,234,234,234,4
|
|
20230912,130700,36904350,235,235,235,235,0
|
|
20230912,130600,36904350,235,235,235,235,0
|
|
20230912,130500,36904350,235,235,235,235,0
|
|
20230912,130400,36904350,235,235,235,235,0
|
|
20230912,130300,36904350,235,235,235,235,0
|
|
20230912,130200,36904350,235,235,235,235,0
|
|
20230912,130100,36904350,235,235,235,235,0
|
|
20230912,130000,36904350,235,235,235,235,0
|
|
20230912,125900,36904350,235,235,235,235,1
|
|
20230912,125800,36904115,235,235,235,235,0
|
|
20230912,125700,36904115,235,235,235,235,0
|
|
20230912,125600,36904115,235,235,235,235,0
|
|
20230912,125500,36904115,235,234,235,233,7635
|
|
20230912,125400,35121506,234,234,234,234,5
|
|
20230912,125300,35120336,234,234,234,234,3334
|
|
20230912,125200,34340180,233,233,233,233,0
|
|
20230912,125100,34340180,233,233,233,233,0
|
|
20230912,125000,34340180,233,233,233,233,0
|
|
20230912,124900,34340180,233,233,233,233,39
|
|
20230912,124800,34331093,233,233,233,233,0
|
|
20230912,124700,34331093,233,233,233,233,0
|
|
20230912,124600,34331093,233,233,233,233,0
|
|
20230912,124500,34331093,233,233,233,233,0
|
|
20230912,124400,34331093,233,233,233,233,0
|
|
20230912,124300,34331093,233,233,233,233,1
|
|
20230912,124200,34330860,234,234,234,234,4273
|
|
20230912,124100,33330978,234,234,234,234,0
|
|
20230912,124000,33330978,234,234,234,234,10
|
|
20230912,123900,33328638,234,234,234,234,0
|
|
20230912,123800,33328638,234,234,234,234,0
|
|
20230912,123700,33328638,234,234,234,234,0
|
|
20230912,123600,33328638,234,234,234,234,20
|
|
20230912,123500,33323958,234,234,234,234,0
|
|
20230912,123400,33323958,234,234,234,234,0
|
|
20230912,123300,33323958,234,234,234,234,4000
|
|
20230912,123200,32387958,234,234,234,234,5000
|
|
20230912,123100,31217958,233,233,233,233,0
|
|
20230912,123000,31217958,233,233,233,233,4
|
|
20230912,122900,31217026,234,234,234,234,0
|
|
20230912,122800,31217026,234,234,234,234,20
|
|
20230912,122700,31212346,234,234,234,234,0
|
|
20230912,122600,31212346,234,234,234,234,0
|
|
20230912,122500,31212346,234,234,234,234,0
|
|
20230912,122400,31212346,234,234,234,234,240
|
|
20230912,122300,31156186,235,235,235,235,0
|
|
20230912,122200,31156186,235,235,235,235,10
|
|
20230912,122100,31153836,235,235,235,235,4
|
|
20230912,122000,31152896,235,235,235,235,0
|
|
20230912,121900,31152896,235,235,235,235,100
|
|
20230912,121800,31129396,235,235,235,235,11
|
|
20230912,121700,31126811,235,233,235,233,350
|
|
20230912,121600,31044635,234,234,234,234,1
|
|
20230912,121500,31044401,235,235,235,235,0
|
|
20230912,121400,31044401,235,235,235,235,5000
|
|
20230912,121300,29869401,235,235,235,235,30
|
|
20230912,121200,29862351,235,235,235,235,21
|
|
20230912,121100,29857416,235,235,235,235,19
|
|
20230912,121000,29852951,235,235,235,235,1
|
|
20230912,120900,29852716,235,235,235,235,7
|
|
20230912,120800,29851071,234,234,234,234,0
|
|
20230912,120700,29851071,234,234,234,234,0
|
|
20230912,120600,29851071,234,234,234,234,0
|
|
20230912,120500,29851071,234,234,234,234,805
|
|
20230912,120400,29662701,234,234,234,234,0
|
|
20230912,120300,29662701,234,234,234,234,75
|
|
20230912,120200,29645151,235,235,235,235,1
|
|
20230912,120100,29644916,235,235,235,235,1
|
|
20230912,120000,29644681,234,234,234,234,0
|
|
20230912,115900,29644681,234,234,234,234,0
|
|
20230912,115800,29644681,234,234,234,234,0
|
|
20230912,115700,29644681,234,234,234,234,0
|
|
20230912,115600,29644681,234,234,234,234,0
|
|
20230912,115500,29644681,234,234,234,234,0
|
|
20230912,115400,29644681,234,234,234,234,0
|
|
20230912,115300,29644681,234,234,234,234,0
|
|
20230912,115200,29644681,234,234,234,234,30
|
|
20230912,115100,29637661,234,234,234,234,0
|
|
20230912,115000,29637661,234,235,235,234,1702
|
|
20230912,114900,29239379,235,235,235,235,3
|
|
20230912,114800,29238674,234,234,234,234,0
|
|
20230912,114700,29238674,234,234,234,234,806
|
|
20230912,114600,29050070,234,234,234,234,0
|
|
20230912,114500,29050070,234,234,234,234,100
|
|
20230912,114400,29026670,234,234,234,234,0
|
|
20230912,114300,29026670,234,234,234,234,0
|
|
20230912,114200,29026670,234,234,234,234,0
|
|
20230912,114100,29026670,234,234,234,234,0
|
|
20230912,114000,29026670,234,234,234,234,365
|
|
20230912,113900,28941260,234,234,234,234,495
|
|
20230912,113800,28825430,234,234,234,234,0
|
|
20230912,113700,28825430,234,234,234,234,0
|
|
20230912,113600,28825430,234,234,234,234,275
|
|
20230912,113500,28761080,234,234,234,234,0
|
|
20230912,113400,28761080,234,234,234,234,0
|
|
20230912,113300,28761080,234,234,234,234,200
|
|
20230912,113200,28714280,234,234,234,234,50
|
|
20230912,113100,28702580,234,234,234,234,30
|
|
20230912,113000,28695560,234,234,234,234,0
|
|
20230912,112900,28695560,234,234,234,234,0
|
|
20230912,112800,28695560,234,234,234,234,1
|
|
20230912,112700,28695326,234,234,234,234,0
|
|
20230912,112600,28695326,234,234,234,234,0
|
|
20230912,112500,28695326,234,234,234,234,0
|
|
20230912,112400,28695326,234,234,234,234,0
|
|
20230912,112300,28695326,234,234,234,234,0
|
|
20230912,112200,28695326,234,234,234,234,32
|
|
20230912,112100,28687838,234,234,234,234,0
|
|
20230912,112000,28687838,234,234,234,234,0
|
|
20230912,111900,28687838,234,234,234,234,118
|
|
20230912,111800,28660226,234,234,234,234,0
|
|
20230912,111700,28660226,234,234,234,234,0
|
|
20230912,111600,28660226,234,234,234,234,0
|
|
20230912,111500,28660226,234,234,234,234,15
|
|
20230912,111400,28656716,234,234,234,234,19
|
|
20230912,111300,28652270,234,234,234,234,71
|
|
20230912,111200,28635656,235,235,235,235,162
|
|
20230912,111100,28597586,234,234,234,234,539
|
|
20230912,111000,28471460,235,235,235,235,0
|
|
20230912,110900,28471460,235,235,235,235,0
|
|
20230912,110800,28471460,235,235,235,235,4
|
|
20230912,110700,28470520,235,235,235,235,0
|
|
20230912,110600,28470520,235,234,235,234,1003
|
|
20230912,110500,28235815,235,235,235,235,0
|
|
20230912,110400,28235815,235,233,235,233,1481
|
|
20230912,110300,27890028,234,234,234,234,300
|
|
20230912,110200,27819828,234,234,234,234,1015
|
|
20230912,110100,27582318,234,234,234,234,11
|
|
20230912,110000,27579744,234,234,234,234,0
|
|
20230912,105900,27579744,234,234,234,234,80
|
|
20230912,105800,27561024,233,233,233,233,2225
|
|
20230912,105700,27042599,234,234,234,234,0
|
|
20230912,105600,27042599,234,234,234,234,6
|
|
20230912,105500,27041195,234,234,234,234,0
|
|
20230912,105400,27041195,234,234,234,234,0
|
|
20230912,105300,27041195,234,234,234,234,15
|
|
20230912,105200,27037685,234,234,234,234,4
|
|
20230912,105100,27036749,234,234,234,234,0
|
|
20230912,105000,27036749,234,234,234,234,0
|
|
20230912,104900,27036749,234,234,234,234,3
|
|
20230912,104800,27036047,235,235,235,235,1
|
|
20230912,104700,27035812,233,233,233,233,0
|
|
20230912,104600,27035812,233,233,233,233,0
|
|
20230912,104500,27035812,233,233,233,233,11500
|
|
20230912,104400,24356312,234,234,234,234,0
|
|
20230912,104300,24356312,234,234,234,234,0
|
|
20230912,104200,24356312,234,234,234,234,0
|
|
20230912,104100,24356312,234,234,234,234,557
|
|
20230912,104000,24225974,235,235,235,235,1
|
|
20230912,103900,24225739,235,235,235,235,0
|
|
20230912,103800,24225739,235,235,235,235,21
|
|
20230912,103700,24220804,235,235,235,235,100
|
|
20230912,103600,24197304,235,235,235,235,0
|
|
20230912,103500,24197304,235,235,235,235,0
|
|
20230912,103400,24197304,235,235,235,235,0
|
|
20230912,103300,24197304,235,235,235,235,10399
|
|
20230912,103200,21753539,235,235,235,235,1
|
|
20230912,103100,21753304,234,234,234,234,0
|
|
20230912,103000,21753304,234,234,234,234,0
|
|
20230912,102900,21753304,234,234,234,234,100
|
|
20230912,102800,21729904,234,235,235,234,1001
|
|
20230912,102700,21494670,235,235,235,235,0
|
|
20230912,102600,21494670,235,235,235,235,0
|
|
20230912,102500,21494670,235,235,235,235,0
|
|
20230912,102400,21494670,235,235,235,235,8
|
|
20230912,102300,21492790,235,235,235,235,4
|
|
20230912,102200,21491850,235,235,235,235,109
|
|
20230912,102100,21466235,235,235,235,235,15
|
|
20230912,102000,21462710,235,235,235,235,0
|
|
20230912,101900,21462710,235,235,235,235,0
|
|
20230912,101800,21462710,235,235,235,235,0
|
|
20230912,101700,21462710,235,235,235,235,0
|
|
20230912,101600,21462710,235,235,235,235,0
|
|
20230912,101500,21462710,235,235,235,235,0
|
|
20230912,101400,21462710,235,235,235,235,0
|
|
20230912,101300,21462710,235,235,235,235,0
|
|
20230912,101200,21462710,235,234,235,234,29987
|
|
20230912,101100,14428305,234,233,234,233,10000
|
|
20230912,101000,12088738,233,233,233,233,0
|
|
20230912,100900,12088738,233,233,233,233,0
|
|
20230912,100800,12088738,233,233,233,233,0
|
|
20230912,100700,12088738,233,233,233,233,0
|
|
20230912,100600,12088738,233,233,233,233,66
|
|
20230912,100500,12073360,233,233,233,233,1
|
|
20230912,100400,12073127,233,233,233,233,300
|
|
20230912,100300,12003227,234,234,234,234,0
|
|
20230912,100200,12003227,234,234,234,234,0
|
|
20230912,100100,12003227,234,234,234,234,0
|
|
20230912,100000,12003227,234,234,234,234,1
|
|
20230912,095900,12002993,232,232,232,232,0
|
|
20230912,095800,12002993,232,232,232,232,5
|
|
20230912,095700,12001833,232,232,232,232,18044
|
|
20230912,095600,7815625,232,232,232,232,0
|
|
20230912,095500,7815625,232,232,232,232,0
|
|
20230912,095400,7815625,232,232,232,232,0
|
|
20230912,095300,7815625,232,234,234,232,310
|
|
20230912,095200,7743633,234,234,234,234,14
|
|
20230912,095100,7740357,234,234,234,234,10
|
|
20230912,095000,7738017,234,234,234,234,5
|
|
20230912,094900,7736847,234,234,234,234,10000
|
|
20230912,094800,5396847,234,234,234,234,13
|
|
20230912,094700,5393805,234,234,234,234,0
|
|
20230912,094600,5393805,234,234,234,234,0
|
|
20230912,094500,5393805,234,234,234,234,0
|
|
20230912,094400,5393805,234,234,234,234,0
|
|
20230912,094300,5393805,234,234,234,234,0
|
|
20230912,094200,5393805,234,234,234,234,0
|
|
20230912,094100,5393805,234,234,234,234,57
|
|
20230912,094000,5380467,234,234,234,234,0
|
|
20230912,093900,5380467,234,234,234,234,46
|
|
20230912,093800,5369703,234,234,234,234,7
|
|
20230912,093700,5368065,234,234,234,234,1
|
|
20230912,093600,5367831,234,234,234,234,18
|
|
20230912,093500,5363619,234,234,234,234,10
|
|
20230912,093400,5361279,233,234,234,233,6476
|
|
20230912,093300,3852370,234,233,234,233,840
|
|
20230912,093200,3656647,234,234,234,234,6
|
|
20230912,093100,3655243,234,234,234,234,0
|
|
20230912,093000,3655243,234,234,234,234,0
|
|
20230912,092900,3655243,234,234,234,234,4
|
|
20230912,092800,3654307,233,233,233,233,0
|
|
20230912,092700,3654307,233,233,233,233,0
|
|
20230912,092600,3654307,233,233,233,233,100
|
|
20230912,092500,3631007,233,233,233,233,1
|
|
20230912,092400,3630774,234,234,234,234,3
|
|
20230912,092300,3630072,233,233,233,233,0
|
|
20230912,092200,3630072,233,233,233,233,0
|
|
20230912,092100,3630072,233,233,233,233,0
|
|
20230912,092000,3630072,233,233,233,233,2857
|
|
20230912,091900,2964391,233,233,233,233,447
|
|
20230912,091800,2860240,233,233,233,233,5
|
|
20230912,091700,2859075,232,232,232,232,57
|
|
20230912,091600,2845851,233,233,233,233,186
|
|
20230912,091500,2802513,233,233,233,233,50
|
|
20230912,091400,2790863,232,232,232,232,0
|
|
20230912,091300,2790863,232,233,233,232,4567
|
|
20230912,091200,1731062,233,233,233,233,200
|
|
20230912,091100,1684462,232,234,234,232,2676
|
|
20230912,091000,1063530,234,234,234,234,50
|
|
20230912,090900,1051830,234,234,234,234,0
|
|
20230912,090800,1051830,234,234,234,234,0
|
|
20230912,090700,1051830,234,234,234,234,0
|
|
20230912,090600,1051830,234,234,234,234,0
|
|
20230912,090500,1051830,234,234,234,234,0
|
|
20230912,090400,1051830,234,234,234,234,3
|
|
20230912,090300,1051128,234,234,234,234,24
|
|
20230912,090200,1045512,234,234,234,234,258
|
|
20230912,090100,985140,234,234,234,234,1
|
|
20230912,090000,984906,234,234,234,234,4209
|