638 lines
28 KiB
CSV
638 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193500,113476774,913,913,913,913,1094
|
|
20230904,193400,113476774,913,913,913,913,0
|
|
20230904,193300,113476774,913,913,913,913,0
|
|
20230904,193200,113476774,913,913,913,913,0
|
|
20230904,193100,113476774,913,913,913,913,0
|
|
20230904,193000,113476774,913,913,913,913,0
|
|
20230904,192900,113476774,913,913,913,913,0
|
|
20230904,192800,113476774,913,913,913,913,0
|
|
20230904,192700,113476774,913,913,913,913,0
|
|
20230904,192600,113476774,913,913,913,913,0
|
|
20230904,192500,113476774,913,913,913,913,0
|
|
20230904,192400,113476774,913,913,913,913,0
|
|
20230904,192300,113476774,913,913,913,913,0
|
|
20230904,192200,113476774,913,913,913,913,0
|
|
20230904,192100,113476774,913,913,913,913,0
|
|
20230904,192000,113476774,913,913,913,913,0
|
|
20230904,191900,113476774,913,913,913,913,0
|
|
20230904,191800,113476774,913,913,913,913,0
|
|
20230904,191700,113476774,913,913,913,913,0
|
|
20230904,191600,113476774,913,913,913,913,0
|
|
20230904,191500,113476774,913,913,913,913,0
|
|
20230904,191400,113476774,913,913,913,913,0
|
|
20230904,191300,113476774,913,913,913,913,0
|
|
20230904,191200,113476774,913,913,913,913,0
|
|
20230904,191100,113476774,913,913,913,913,0
|
|
20230904,191000,113476774,913,913,913,913,0
|
|
20230904,190900,113476774,913,913,913,913,0
|
|
20230904,190800,113476774,913,913,913,913,0
|
|
20230904,190700,113476774,913,913,913,913,0
|
|
20230904,190600,113476774,913,913,913,913,0
|
|
20230904,190500,113476774,913,913,913,913,1094
|
|
20230904,190400,113476774,913,913,913,913,0
|
|
20230904,190300,113476774,913,913,913,913,0
|
|
20230904,190200,113476774,913,913,913,913,0
|
|
20230904,190100,113476774,913,913,913,913,0
|
|
20230904,190000,113476774,913,913,913,913,0
|
|
20230904,185900,113476774,913,913,913,913,0
|
|
20230904,185800,113476774,913,913,913,913,0
|
|
20230904,185700,113476774,913,913,913,913,0
|
|
20230904,185600,113476774,913,913,913,913,0
|
|
20230904,185500,113476774,913,913,913,913,0
|
|
20230904,185400,113476774,913,913,913,913,0
|
|
20230904,185300,113476774,913,913,913,913,0
|
|
20230904,185200,113476774,913,913,913,913,0
|
|
20230904,185100,113476774,913,913,913,913,0
|
|
20230904,185000,113476774,913,913,913,913,0
|
|
20230904,184900,113476774,913,913,913,913,0
|
|
20230904,184800,113476774,913,913,913,913,0
|
|
20230904,184700,113476774,913,913,913,913,0
|
|
20230904,184600,113476774,913,913,913,913,0
|
|
20230904,184500,113476774,913,913,913,913,0
|
|
20230904,184400,113476774,913,913,913,913,0
|
|
20230904,184300,113476774,913,913,913,913,0
|
|
20230904,184200,113476774,913,913,913,913,0
|
|
20230904,184100,113476774,913,913,913,913,0
|
|
20230904,184000,113476774,913,913,913,913,0
|
|
20230904,183900,113476774,913,913,913,913,0
|
|
20230904,183800,113476774,913,913,913,913,0
|
|
20230904,183700,113476774,913,913,913,913,0
|
|
20230904,183600,113476774,913,913,913,913,0
|
|
20230904,183500,113476774,913,913,913,913,1094
|
|
20230904,183400,113476774,913,913,913,913,0
|
|
20230904,183300,113476774,913,913,913,913,0
|
|
20230904,183200,113476774,913,913,913,913,0
|
|
20230904,183100,113476774,913,913,913,913,0
|
|
20230904,183000,113476774,913,913,913,913,0
|
|
20230904,182900,113476774,913,913,913,913,0
|
|
20230904,182800,113476774,913,913,913,913,0
|
|
20230904,182700,113476774,913,913,913,913,0
|
|
20230904,182600,113476774,913,913,913,913,0
|
|
20230904,182500,113476774,913,913,913,913,0
|
|
20230904,182400,113476774,913,913,913,913,0
|
|
20230904,182300,113476774,913,913,913,913,0
|
|
20230904,182200,113476774,913,913,913,913,0
|
|
20230904,182100,113476774,913,913,913,913,0
|
|
20230904,182000,113476774,913,913,913,913,0
|
|
20230904,181900,113476774,913,913,913,913,0
|
|
20230904,181800,113476774,913,913,913,913,0
|
|
20230904,181700,113476774,913,913,913,913,0
|
|
20230904,181600,113476774,913,913,913,913,0
|
|
20230904,181500,113476774,913,913,913,913,0
|
|
20230904,181400,113476774,913,913,913,913,0
|
|
20230904,181300,113476774,913,913,913,913,0
|
|
20230904,181200,113476774,913,913,913,913,0
|
|
20230904,181100,113476774,913,913,913,913,0
|
|
20230904,181000,113476774,913,913,913,913,0
|
|
20230904,180900,113476774,913,913,913,913,0
|
|
20230904,180800,113476774,913,913,913,913,0
|
|
20230904,180700,113476774,913,913,913,913,0
|
|
20230904,180600,113476774,913,913,913,913,0
|
|
20230904,180500,113476774,913,913,913,913,1094
|
|
20230904,180400,113476774,913,913,913,913,0
|
|
20230904,180300,113476774,913,913,913,913,0
|
|
20230904,180200,113476774,913,913,913,913,0
|
|
20230904,180100,113476774,913,913,913,913,0
|
|
20230904,180000,113476774,913,913,913,913,0
|
|
20230904,175900,113476774,913,913,913,913,0
|
|
20230904,175800,113476774,913,913,913,913,0
|
|
20230904,175700,113476774,913,913,913,913,0
|
|
20230904,175600,113476774,913,913,913,913,0
|
|
20230904,175500,113476774,913,913,913,913,0
|
|
20230904,175400,113476774,913,913,913,913,0
|
|
20230904,175300,113476774,913,913,913,913,0
|
|
20230904,175200,113476774,913,913,913,913,0
|
|
20230904,175100,113476774,913,913,913,913,0
|
|
20230904,175000,113476774,913,913,913,913,0
|
|
20230904,174900,113476774,913,913,913,913,0
|
|
20230904,174800,113476774,913,913,913,913,0
|
|
20230904,174700,113476774,913,913,913,913,0
|
|
20230904,174600,113476774,913,913,913,913,0
|
|
20230904,174500,113476774,913,913,913,913,0
|
|
20230904,174400,113476774,913,913,913,913,0
|
|
20230904,174300,113476774,913,913,913,913,0
|
|
20230904,174200,113476774,913,913,913,913,0
|
|
20230904,174100,113476774,913,913,913,913,0
|
|
20230904,174000,113476774,913,913,913,913,0
|
|
20230904,173900,113476774,913,913,913,913,0
|
|
20230904,173800,113476774,913,913,913,913,0
|
|
20230904,173700,113476774,913,913,913,913,0
|
|
20230904,173600,113476774,913,913,913,913,0
|
|
20230904,173500,113476774,913,913,913,913,1094
|
|
20230904,173400,113476774,913,913,913,913,0
|
|
20230904,173300,113476774,913,913,913,913,0
|
|
20230904,173200,113476774,913,913,913,913,0
|
|
20230904,173100,113476774,913,913,913,913,0
|
|
20230904,173000,113476774,913,913,913,913,0
|
|
20230904,172900,113476774,913,913,913,913,0
|
|
20230904,172800,113476774,913,913,913,913,0
|
|
20230904,172700,113476774,913,913,913,913,0
|
|
20230904,172600,113476774,913,913,913,913,0
|
|
20230904,172500,113476774,913,913,913,913,0
|
|
20230904,172400,113476774,913,913,913,913,0
|
|
20230904,172300,113476774,913,913,913,913,0
|
|
20230904,172200,113476774,913,913,913,913,0
|
|
20230904,172100,113476774,913,913,913,913,0
|
|
20230904,172000,113476774,913,913,913,913,0
|
|
20230904,171900,113476774,913,913,913,913,0
|
|
20230904,171800,113476774,913,913,913,913,0
|
|
20230904,171700,113476774,913,913,913,913,0
|
|
20230904,171600,113476774,913,913,913,913,0
|
|
20230904,171500,113476774,913,913,913,913,0
|
|
20230904,171400,113476774,913,913,913,913,0
|
|
20230904,171300,113476774,913,913,913,913,0
|
|
20230904,171200,113476774,913,913,913,913,0
|
|
20230904,171100,113476774,913,913,913,913,0
|
|
20230904,171000,113476774,913,913,913,913,0
|
|
20230904,170900,113476774,913,913,913,913,0
|
|
20230904,170800,113476774,913,913,913,913,0
|
|
20230904,170700,113476774,913,913,913,913,0
|
|
20230904,170600,113476774,913,913,913,913,0
|
|
20230904,170500,113476774,913,913,913,913,1094
|
|
20230904,170400,113476774,913,913,913,913,0
|
|
20230904,170300,113476774,913,913,913,913,0
|
|
20230904,170200,113476774,913,913,913,913,0
|
|
20230904,170100,113476774,913,913,913,913,0
|
|
20230904,170000,113476774,913,913,913,913,0
|
|
20230904,165900,113476774,913,913,913,913,0
|
|
20230904,165800,113476774,913,913,913,913,0
|
|
20230904,165700,113476774,913,913,913,913,0
|
|
20230904,165600,113476774,913,913,913,913,0
|
|
20230904,165500,113476774,913,913,913,913,0
|
|
20230904,165400,113476774,913,913,913,913,0
|
|
20230904,165300,113476774,913,913,913,913,0
|
|
20230904,165200,113476774,913,913,913,913,0
|
|
20230904,165100,113476774,913,913,913,913,0
|
|
20230904,165000,113476774,913,913,913,913,0
|
|
20230904,164900,113476774,913,913,913,913,0
|
|
20230904,164800,113476774,913,913,913,913,0
|
|
20230904,164700,113476774,913,913,913,913,0
|
|
20230904,164600,113476774,913,913,913,913,0
|
|
20230904,164500,113476774,913,913,913,913,0
|
|
20230904,164400,113476774,913,913,913,913,0
|
|
20230904,164300,113476774,913,913,913,913,0
|
|
20230904,164200,113476774,913,913,913,913,0
|
|
20230904,164100,113476774,913,913,913,913,0
|
|
20230904,164000,113476774,913,913,913,913,0
|
|
20230904,163900,113476774,913,913,913,913,0
|
|
20230904,163800,113476774,913,913,913,913,0
|
|
20230904,163700,113476774,913,913,913,913,0
|
|
20230904,163600,113476774,913,913,913,913,0
|
|
20230904,163500,113476774,913,913,913,913,1094
|
|
20230904,163400,113476774,913,913,913,913,0
|
|
20230904,163300,113476774,913,913,913,913,0
|
|
20230904,163200,113476774,913,913,913,913,0
|
|
20230904,163100,113476774,913,913,913,913,0
|
|
20230904,163000,113476774,913,913,913,913,0
|
|
20230904,162900,113476774,913,913,913,913,0
|
|
20230904,162800,113476774,913,913,913,913,0
|
|
20230904,162700,113476774,913,913,913,913,0
|
|
20230904,162600,113476774,913,913,913,913,0
|
|
20230904,162500,113476774,913,913,913,913,0
|
|
20230904,162400,113476774,913,913,913,913,0
|
|
20230904,162300,113476774,913,913,913,913,0
|
|
20230904,162200,113476774,913,913,913,913,0
|
|
20230904,162100,113476774,913,913,913,913,0
|
|
20230904,162000,113476774,913,913,913,913,0
|
|
20230904,161900,113476774,913,913,913,913,0
|
|
20230904,161800,113476774,913,913,913,913,0
|
|
20230904,161700,113476774,913,913,913,913,0
|
|
20230904,161600,113476774,913,913,913,913,0
|
|
20230904,161500,113476774,913,913,913,913,0
|
|
20230904,161400,113476774,913,913,913,913,0
|
|
20230904,161300,113476774,913,913,913,913,0
|
|
20230904,161200,113476774,913,913,913,913,0
|
|
20230904,161100,113476774,913,913,913,913,0
|
|
20230904,161000,113476774,913,913,913,913,0
|
|
20230904,160900,113476774,913,913,913,913,0
|
|
20230904,160800,113476774,913,913,913,913,0
|
|
20230904,160700,113476774,913,913,913,913,0
|
|
20230904,160600,113476774,913,913,913,913,0
|
|
20230904,160500,113476774,913,913,913,913,1094
|
|
20230904,160400,113476774,913,913,913,913,0
|
|
20230904,160300,113476774,913,913,913,913,0
|
|
20230904,160200,113476774,913,913,913,913,0
|
|
20230904,160100,113476774,913,913,913,913,0
|
|
20230904,160000,113476774,913,913,913,913,0
|
|
20230904,155900,113476774,913,913,913,913,0
|
|
20230904,155800,113476774,913,913,913,913,0
|
|
20230904,155700,113476774,913,913,913,913,0
|
|
20230904,155600,113476774,913,913,913,913,0
|
|
20230904,155500,113476774,913,913,913,913,0
|
|
20230904,155400,113476774,913,913,913,913,0
|
|
20230904,155300,113476774,913,913,913,913,0
|
|
20230904,155200,113476774,913,913,913,913,0
|
|
20230904,155100,113476774,913,913,913,913,0
|
|
20230904,155000,113476774,913,913,913,913,0
|
|
20230904,154900,113476774,913,913,913,913,0
|
|
20230904,154800,113476774,913,913,913,913,0
|
|
20230904,154700,113476774,913,913,913,913,0
|
|
20230904,154600,113476774,913,913,913,913,0
|
|
20230904,154500,113476774,913,913,913,913,0
|
|
20230904,154400,113476774,913,913,913,913,0
|
|
20230904,154300,113476774,913,913,913,913,0
|
|
20230904,154200,113476774,913,913,913,913,0
|
|
20230904,154100,113476774,913,913,913,913,0
|
|
20230904,154000,113476774,913,913,913,913,0
|
|
20230904,153900,113476774,913,913,913,913,0
|
|
20230904,153800,113476774,913,913,913,913,0
|
|
20230904,153700,113476774,913,913,913,913,0
|
|
20230904,153600,113476774,913,913,913,913,0
|
|
20230904,153500,113476774,913,913,913,913,1094
|
|
20230904,153400,113476774,913,913,913,913,0
|
|
20230904,153300,113476774,913,913,913,913,0
|
|
20230904,153200,113476774,913,913,913,913,0
|
|
20230904,153100,113476774,913,913,913,913,0
|
|
20230904,153000,113476774,913,913,913,913,1094
|
|
20230904,152900,112477952,913,913,913,913,0
|
|
20230904,152800,112477952,913,913,913,913,0
|
|
20230904,152700,112477952,913,913,913,913,0
|
|
20230904,152600,112477952,913,913,913,913,0
|
|
20230904,152500,112477952,913,913,913,913,0
|
|
20230904,152400,112477952,913,913,913,913,0
|
|
20230904,152300,112477952,913,913,913,913,0
|
|
20230904,152200,112477952,913,913,913,913,0
|
|
20230904,152100,112477952,913,913,913,913,0
|
|
20230904,152000,112477952,913,913,913,913,0
|
|
20230904,151900,112477952,913,913,913,909,29
|
|
20230904,151800,112451565,905,906,906,905,52
|
|
20230904,151700,112404504,905,905,905,905,0
|
|
20230904,151600,112404504,905,905,905,905,91
|
|
20230904,151500,112322149,905,910,910,905,75
|
|
20230904,151400,112254123,913,913,913,913,0
|
|
20230904,151300,112254123,913,913,913,913,0
|
|
20230904,151200,112254123,913,913,913,912,3
|
|
20230904,151100,112251385,907,911,913,906,4609
|
|
20230904,151000,108050190,906,911,911,906,19
|
|
20230904,150900,108032971,906,906,906,906,122
|
|
20230904,150800,107922439,912,912,912,912,0
|
|
20230904,150700,107922439,912,911,912,911,10
|
|
20230904,150600,107913326,905,907,907,905,346
|
|
20230904,150500,107599765,912,912,912,912,0
|
|
20230904,150400,107599765,912,912,912,912,0
|
|
20230904,150300,107599765,912,912,912,912,0
|
|
20230904,150200,107599765,912,912,912,912,0
|
|
20230904,150100,107599765,912,911,912,911,3
|
|
20230904,150000,107597031,907,907,907,907,20
|
|
20230904,145900,107578891,907,907,907,907,147
|
|
20230904,145800,107445562,913,913,913,913,0
|
|
20230904,145700,107445562,913,913,913,913,0
|
|
20230904,145600,107445562,913,913,913,913,0
|
|
20230904,145500,107445562,913,913,913,913,0
|
|
20230904,145400,107445562,913,913,913,913,0
|
|
20230904,145300,107445562,913,913,913,913,0
|
|
20230904,145200,107445562,913,913,913,913,55
|
|
20230904,145100,107395347,913,913,913,913,0
|
|
20230904,145000,107395347,913,913,913,913,0
|
|
20230904,144900,107395347,913,913,913,913,0
|
|
20230904,144800,107395347,913,913,913,913,1
|
|
20230904,144700,107394434,907,912,914,907,238
|
|
20230904,144600,107177994,912,909,912,906,1042
|
|
20230904,144500,106230806,906,906,906,906,0
|
|
20230904,144400,106230806,906,906,906,906,0
|
|
20230904,144300,106230806,906,906,906,906,0
|
|
20230904,144200,106230806,906,906,906,906,110
|
|
20230904,144100,106131146,912,912,912,912,1
|
|
20230904,144000,106130234,908,908,908,908,0
|
|
20230904,143900,106130234,908,906,908,906,4
|
|
20230904,143800,106126608,906,906,906,906,0
|
|
20230904,143700,106126608,906,906,906,906,86
|
|
20230904,143600,106048692,906,906,906,906,194
|
|
20230904,143500,105872928,906,906,906,906,200
|
|
20230904,143400,105691728,906,906,906,906,134
|
|
20230904,143300,105570324,906,906,906,906,0
|
|
20230904,143200,105570324,906,906,906,906,0
|
|
20230904,143100,105570324,906,906,906,906,0
|
|
20230904,143000,105570324,906,906,906,906,0
|
|
20230904,142900,105570324,906,906,906,906,1
|
|
20230904,142800,105569418,905,905,905,905,332
|
|
20230904,142700,105268958,905,902,905,902,66
|
|
20230904,142600,105209423,902,902,902,902,0
|
|
20230904,142500,105209423,902,902,902,902,232
|
|
20230904,142400,105000159,901,901,901,901,125
|
|
20230904,142300,104887534,902,902,902,902,0
|
|
20230904,142200,104887534,902,902,902,902,0
|
|
20230904,142100,104887534,902,902,902,902,2002
|
|
20230904,142000,103081730,902,902,902,902,20
|
|
20230904,141900,103063690,902,902,902,902,0
|
|
20230904,141800,103063690,902,902,902,902,0
|
|
20230904,141700,103063690,902,902,902,902,0
|
|
20230904,141600,103063690,902,902,902,902,0
|
|
20230904,141500,103063690,902,902,902,902,621
|
|
20230904,141400,102503548,902,902,902,902,0
|
|
20230904,141300,102503548,902,902,902,902,0
|
|
20230904,141200,102503548,902,902,902,902,0
|
|
20230904,141100,102503548,902,902,902,902,1000
|
|
20230904,141000,101601548,902,902,902,902,1003
|
|
20230904,140900,100696842,902,901,902,900,630
|
|
20230904,140800,100129744,901,901,901,901,0
|
|
20230904,140700,100129744,901,901,901,901,0
|
|
20230904,140600,100129744,901,901,901,901,3000
|
|
20230904,140500,97426744,901,901,901,901,0
|
|
20230904,140400,97426744,901,901,901,901,105
|
|
20230904,140300,97332139,902,902,902,902,0
|
|
20230904,140200,97332139,902,902,902,902,0
|
|
20230904,140100,97332139,902,902,902,902,0
|
|
20230904,140000,97332139,902,902,902,901,115
|
|
20230904,135900,97228518,901,901,901,901,0
|
|
20230904,135800,97228518,901,901,901,901,0
|
|
20230904,135700,97228518,901,901,901,901,0
|
|
20230904,135600,97228518,901,901,901,901,0
|
|
20230904,135500,97228518,901,902,902,901,118
|
|
20230904,135400,97122196,905,905,905,905,0
|
|
20230904,135300,97122196,905,905,905,905,1
|
|
20230904,135200,97121291,901,901,901,901,118
|
|
20230904,135100,97014973,905,905,905,905,0
|
|
20230904,135000,97014973,905,902,905,902,5
|
|
20230904,134900,97010460,902,902,902,902,4
|
|
20230904,134800,97006852,901,902,902,901,119
|
|
20230904,134700,96899628,901,901,901,901,0
|
|
20230904,134600,96899628,901,905,905,901,144
|
|
20230904,134500,96769804,905,905,905,905,0
|
|
20230904,134400,96769804,905,905,905,905,0
|
|
20230904,134300,96769804,905,905,905,905,0
|
|
20230904,134200,96769804,905,905,905,905,1
|
|
20230904,134100,96768899,901,902,902,901,110
|
|
20230904,134000,96669785,905,905,905,905,0
|
|
20230904,133900,96669785,905,905,905,905,0
|
|
20230904,133800,96669785,905,905,905,905,0
|
|
20230904,133700,96669785,905,905,905,905,0
|
|
20230904,133600,96669785,905,905,905,905,0
|
|
20230904,133500,96669785,905,905,905,905,1
|
|
20230904,133400,96668880,901,901,901,901,0
|
|
20230904,133300,96668880,901,905,905,901,122
|
|
20230904,133200,96558947,905,905,905,905,0
|
|
20230904,133100,96558947,905,905,905,905,0
|
|
20230904,133000,96558947,905,905,905,905,0
|
|
20230904,132900,96558947,905,905,905,905,0
|
|
20230904,132800,96558947,905,901,905,901,110
|
|
20230904,132700,96459833,905,902,905,902,15
|
|
20230904,132600,96446300,901,901,901,901,0
|
|
20230904,132500,96446300,901,901,901,901,0
|
|
20230904,132400,96446300,901,901,901,901,0
|
|
20230904,132300,96446300,901,901,901,901,0
|
|
20230904,132200,96446300,901,901,901,901,120
|
|
20230904,132100,96338180,903,903,903,903,2
|
|
20230904,132000,96336374,902,902,902,902,0
|
|
20230904,131900,96336374,902,905,905,902,64
|
|
20230904,131800,96278631,905,905,905,905,0
|
|
20230904,131700,96278631,905,905,905,905,0
|
|
20230904,131600,96278631,905,905,905,905,77
|
|
20230904,131500,96208946,906,906,906,906,100
|
|
20230904,131400,96118346,906,906,906,906,2
|
|
20230904,131300,96116534,906,906,906,906,0
|
|
20230904,131200,96116534,906,906,906,906,2
|
|
20230904,131100,96114722,906,906,906,906,4
|
|
20230904,131000,96111098,906,906,906,906,1
|
|
20230904,130900,96110192,906,906,906,906,0
|
|
20230904,130800,96110192,906,917,917,906,126
|
|
20230904,130700,95995905,908,908,908,908,6
|
|
20230904,130600,95990457,908,908,908,908,6
|
|
20230904,130500,95985009,908,908,908,908,8
|
|
20230904,130400,95977745,908,908,908,908,116
|
|
20230904,130300,95872417,908,907,908,905,113
|
|
20230904,130200,95769838,908,910,910,908,293
|
|
20230904,130100,95503791,911,912,912,911,2
|
|
20230904,130000,95501968,918,918,918,913,3
|
|
20230904,125900,95499219,914,918,918,914,509
|
|
20230904,125800,95033476,915,915,915,915,0
|
|
20230904,125700,95033476,915,915,915,915,0
|
|
20230904,125600,95033476,915,916,916,915,2
|
|
20230904,125500,95031645,916,917,917,916,2
|
|
20230904,125400,95029812,917,917,917,917,0
|
|
20230904,125300,95029812,917,918,919,917,386
|
|
20230904,125200,94675090,917,918,918,917,2
|
|
20230904,125100,94673255,918,918,918,918,0
|
|
20230904,125000,94673255,918,918,918,918,1
|
|
20230904,124900,94672337,919,919,919,919,1
|
|
20230904,124800,94671418,915,915,915,915,36
|
|
20230904,124700,94638478,920,918,920,918,1001
|
|
20230904,124600,93718797,919,919,919,919,0
|
|
20230904,124500,93718797,919,919,919,919,0
|
|
20230904,124400,93718797,919,919,919,919,0
|
|
20230904,124300,93718797,919,919,919,919,1
|
|
20230904,124200,93717878,917,919,919,917,5823
|
|
20230904,124100,88378185,918,918,918,918,284
|
|
20230904,124000,88117473,917,917,917,917,464
|
|
20230904,123900,87691985,917,916,917,916,67
|
|
20230904,123800,87630612,916,916,916,916,1
|
|
20230904,123700,87629696,914,913,914,913,796
|
|
20230904,123600,86902153,913,913,913,913,400
|
|
20230904,123500,86536953,913,913,913,913,1
|
|
20230904,123400,86536040,912,912,912,912,0
|
|
20230904,123300,86536040,912,912,912,912,0
|
|
20230904,123200,86536040,912,912,912,912,800
|
|
20230904,123100,85806440,912,912,912,912,217
|
|
20230904,123000,85608536,912,911,912,911,5655
|
|
20230904,122900,80451393,911,911,911,911,288
|
|
20230904,122800,80189025,911,911,911,911,1
|
|
20230904,122700,80188114,907,907,907,907,0
|
|
20230904,122600,80188114,907,907,907,907,0
|
|
20230904,122500,80188114,907,907,907,907,158
|
|
20230904,122400,80044808,907,907,907,907,0
|
|
20230904,122300,80044808,907,907,907,907,0
|
|
20230904,122200,80044808,907,907,907,907,0
|
|
20230904,122100,80044808,907,902,907,902,652
|
|
20230904,122000,79456684,901,901,901,901,0
|
|
20230904,121900,79456684,901,901,901,901,0
|
|
20230904,121800,79456684,901,901,901,901,0
|
|
20230904,121700,79456684,901,901,901,901,787
|
|
20230904,121600,78747597,900,900,900,900,0
|
|
20230904,121500,78747597,900,900,900,900,0
|
|
20230904,121400,78747597,900,900,900,900,0
|
|
20230904,121300,78747597,900,900,900,900,0
|
|
20230904,121200,78747597,900,904,904,900,305
|
|
20230904,121100,78472908,904,906,906,904,6
|
|
20230904,121000,78467476,904,905,905,904,100
|
|
20230904,120900,78377047,906,905,906,905,66
|
|
20230904,120800,78317282,907,907,907,907,749
|
|
20230904,120700,77637939,908,908,908,908,0
|
|
20230904,120600,77637939,908,908,908,908,211
|
|
20230904,120500,77446351,907,907,907,907,0
|
|
20230904,120400,77446351,907,907,907,907,0
|
|
20230904,120300,77446351,907,907,907,907,0
|
|
20230904,120200,77446351,907,908,908,907,108
|
|
20230904,120100,77348355,908,908,908,908,0
|
|
20230904,120000,77348355,908,908,908,908,0
|
|
20230904,115900,77348355,908,908,908,908,0
|
|
20230904,115800,77348355,908,908,908,908,0
|
|
20230904,115700,77348355,908,908,908,908,0
|
|
20230904,115600,77348355,908,908,908,908,0
|
|
20230904,115500,77348355,908,908,908,908,0
|
|
20230904,115400,77348355,908,908,908,908,0
|
|
20230904,115300,77348355,908,908,908,907,1184
|
|
20230904,115200,76273291,908,908,908,908,125
|
|
20230904,115100,76159791,917,917,917,917,0
|
|
20230904,115000,76159791,917,917,917,917,0
|
|
20230904,114900,76159791,917,917,917,917,0
|
|
20230904,114800,76159791,917,917,917,917,1
|
|
20230904,114700,76158874,919,919,919,919,0
|
|
20230904,114600,76158874,919,919,919,919,0
|
|
20230904,114500,76158874,919,919,919,919,0
|
|
20230904,114400,76158874,919,919,919,919,0
|
|
20230904,114300,76158874,919,919,919,919,0
|
|
20230904,114200,76158874,919,919,919,919,1
|
|
20230904,114100,76157955,920,916,920,916,3546
|
|
20230904,114000,72899480,915,915,915,915,0
|
|
20230904,113900,72899480,915,915,915,915,0
|
|
20230904,113800,72899480,915,915,915,915,0
|
|
20230904,113700,72899480,915,915,915,915,0
|
|
20230904,113600,72899480,915,915,915,915,0
|
|
20230904,113500,72899480,915,915,915,915,0
|
|
20230904,113400,72899480,915,915,915,915,0
|
|
20230904,113300,72899480,915,915,915,915,0
|
|
20230904,113200,72899480,915,915,915,915,0
|
|
20230904,113100,72899480,915,915,915,915,0
|
|
20230904,113000,72899480,915,913,915,913,898
|
|
20230904,112900,72078124,904,904,904,904,0
|
|
20230904,112800,72078124,904,904,904,904,0
|
|
20230904,112700,72078124,904,904,904,904,0
|
|
20230904,112600,72078124,904,904,904,904,111
|
|
20230904,112500,71977780,912,912,912,912,0
|
|
20230904,112400,71977780,912,912,912,912,0
|
|
20230904,112300,71977780,912,912,912,912,0
|
|
20230904,112200,71977780,912,912,912,912,0
|
|
20230904,112100,71977780,912,912,912,912,0
|
|
20230904,112000,71977780,912,912,912,912,0
|
|
20230904,111900,71977780,912,912,912,912,1028
|
|
20230904,111800,71040244,907,907,907,907,0
|
|
20230904,111700,71040244,907,907,907,907,494
|
|
20230904,111600,70592186,907,907,907,907,0
|
|
20230904,111500,70592186,907,907,907,907,0
|
|
20230904,111400,70592186,907,909,909,907,125
|
|
20230904,111300,70478625,909,909,909,909,126
|
|
20230904,111200,70364091,909,909,909,909,0
|
|
20230904,111100,70364091,909,909,909,909,0
|
|
20230904,111000,70364091,909,909,909,909,0
|
|
20230904,110900,70364091,909,909,909,909,51
|
|
20230904,110800,70317732,909,909,909,909,221
|
|
20230904,110700,70116843,909,909,909,909,7
|
|
20230904,110600,70110480,917,917,917,917,0
|
|
20230904,110500,70110480,917,915,917,915,2261
|
|
20230904,110400,68037908,914,914,914,914,210
|
|
20230904,110300,67845968,914,915,915,904,248
|
|
20230904,110200,67621654,915,915,915,915,392
|
|
20230904,110100,67262974,915,912,915,912,887
|
|
20230904,110000,66454015,912,912,912,912,0
|
|
20230904,105900,66454015,912,910,912,910,512
|
|
20230904,105800,65987435,911,911,911,911,612
|
|
20230904,105700,65429903,912,905,912,905,3131
|
|
20230904,105600,62577344,902,902,902,902,1267
|
|
20230904,105500,61434510,902,902,902,902,0
|
|
20230904,105400,61434510,902,902,902,902,16
|
|
20230904,105300,61420078,902,902,902,902,0
|
|
20230904,105200,61420078,902,902,902,902,0
|
|
20230904,105100,61420078,902,902,902,902,3
|
|
20230904,105000,61417372,902,902,902,902,2000
|
|
20230904,104900,59613372,901,902,902,901,1722
|
|
20230904,104800,58060167,912,909,912,909,3644
|
|
20230904,104700,54742425,909,909,909,909,0
|
|
20230904,104600,54742425,909,909,909,909,0
|
|
20230904,104500,54742425,909,909,909,909,0
|
|
20230904,104400,54742425,909,909,909,909,37
|
|
20230904,104300,54708792,911,911,911,911,0
|
|
20230904,104200,54708792,911,911,911,911,0
|
|
20230904,104100,54708792,911,911,911,911,0
|
|
20230904,104000,54708792,911,906,911,906,1074
|
|
20230904,103900,53731562,907,907,907,907,0
|
|
20230904,103800,53731562,907,907,907,907,1
|
|
20230904,103700,53730655,900,900,900,900,0
|
|
20230904,103600,53730655,900,901,901,900,133
|
|
20230904,103500,53610855,908,908,908,908,0
|
|
20230904,103400,53610855,908,908,908,908,0
|
|
20230904,103300,53610855,908,908,908,908,0
|
|
20230904,103200,53610855,908,908,908,908,0
|
|
20230904,103100,53610855,908,906,908,906,58
|
|
20230904,103000,53558291,911,911,911,911,0
|
|
20230904,102900,53558291,911,911,911,911,1
|
|
20230904,102800,53557380,899,899,899,899,5336
|
|
20230904,102700,48760316,896,896,896,896,49
|
|
20230904,102600,48716412,895,899,899,895,45
|
|
20230904,102500,48676092,897,897,897,897,14
|
|
20230904,102400,48663534,899,899,899,899,27
|
|
20230904,102300,48639261,893,899,899,893,3842
|
|
20230904,102200,45198214,899,899,899,899,40
|
|
20230904,102100,45162254,899,899,899,899,40
|
|
20230904,102000,45126294,899,899,899,899,0
|
|
20230904,101900,45126294,899,898,899,898,885
|
|
20230904,101800,44331120,893,893,893,893,0
|
|
20230904,101700,44331120,893,893,893,893,0
|
|
20230904,101600,44331120,893,893,893,893,124
|
|
20230904,101500,44220388,890,890,890,890,0
|
|
20230904,101400,44220388,890,890,890,890,0
|
|
20230904,101300,44220388,890,890,891,890,343
|
|
20230904,101200,43915116,890,897,897,890,2407
|
|
20230904,101100,41771242,898,904,904,898,7238
|
|
20230904,101000,35253372,904,906,906,904,178
|
|
20230904,100900,35092336,912,912,912,912,0
|
|
20230904,100800,35092336,912,912,912,912,0
|
|
20230904,100700,35092336,912,912,912,912,0
|
|
20230904,100600,35092336,912,912,912,912,0
|
|
20230904,100500,35092336,912,912,912,912,0
|
|
20230904,100400,35092336,912,912,912,912,1
|
|
20230904,100300,35091424,905,905,905,905,0
|
|
20230904,100200,35091424,905,905,905,905,0
|
|
20230904,100100,35091424,905,905,905,905,0
|
|
20230904,100000,35091424,905,905,905,905,393
|
|
20230904,095900,34735759,903,905,905,903,2581
|
|
20230904,095800,32401164,905,906,906,905,125
|
|
20230904,095700,32287946,906,915,915,906,2551
|
|
20230904,095600,29973244,915,915,915,915,0
|
|
20230904,095500,29973244,915,915,915,915,0
|
|
20230904,095400,29973244,915,915,915,915,0
|
|
20230904,095300,29973244,915,915,915,915,0
|
|
20230904,095200,29973244,915,915,915,915,1000
|
|
20230904,095100,29058244,914,914,914,914,300
|
|
20230904,095000,28784044,915,915,915,915,0
|
|
20230904,094900,28784044,915,915,915,915,0
|
|
20230904,094800,28784044,915,910,915,908,533
|
|
20230904,094700,28299922,915,915,915,915,0
|
|
20230904,094600,28299922,915,915,915,915,5
|
|
20230904,094500,28295347,915,915,915,915,0
|
|
20230904,094400,28295347,915,915,915,915,2
|
|
20230904,094300,28293517,913,913,913,913,94
|
|
20230904,094200,28207695,917,917,917,917,0
|
|
20230904,094100,28207695,917,916,917,913,439
|
|
20230904,094000,27806744,917,916,917,916,118
|
|
20230904,093900,27698645,917,917,917,917,0
|
|
20230904,093800,27698645,917,916,917,916,11
|
|
20230904,093700,27688565,916,916,916,916,164
|
|
20230904,093600,27538341,916,916,916,916,29
|
|
20230904,093500,27511777,917,917,917,917,141
|
|
20230904,093400,27382480,917,917,917,917,0
|
|
20230904,093300,27382480,917,913,917,913,659
|
|
20230904,093200,26780249,913,913,913,913,2
|
|
20230904,093100,26778423,913,913,913,913,142
|
|
20230904,093000,26648777,913,913,913,913,0
|
|
20230904,092900,26648777,913,913,913,913,141
|
|
20230904,092800,26520044,912,912,912,912,0
|
|
20230904,092700,26520044,912,911,912,911,293
|
|
20230904,092600,26253115,913,913,913,913,0
|
|
20230904,092500,26253115,913,912,913,912,141
|
|
20230904,092400,26124392,907,908,908,907,55
|
|
20230904,092300,26074506,907,913,913,907,262
|
|
20230904,092200,25836026,913,913,913,913,0
|
|
20230904,092100,25836026,913,912,913,908,143
|
|
20230904,092000,25705497,907,910,910,907,278
|
|
20230904,091900,25453336,913,912,913,912,142
|
|
20230904,091800,25323798,911,912,912,911,553
|
|
20230904,091700,24819913,913,912,913,912,242
|
|
20230904,091600,24599067,913,913,913,913,0
|
|
20230904,091500,24599067,913,913,913,913,20
|
|
20230904,091400,24580807,913,913,913,913,0
|
|
20230904,091300,24580807,913,913,913,913,0
|
|
20230904,091200,24580807,913,913,913,913,0
|
|
20230904,091100,24580807,913,914,914,913,886
|
|
20230904,091000,23771417,920,920,920,920,0
|
|
20230904,090900,23771417,920,920,920,920,0
|
|
20230904,090800,23771417,920,920,920,920,4
|
|
20230904,090700,23767737,920,912,920,911,8837
|
|
20230904,090600,15708390,912,912,912,912,607
|
|
20230904,090500,15154806,912,905,912,904,12177
|
|
20230904,090400,4050904,911,911,911,911,137
|
|
20230904,090300,3926097,911,911,911,911,0
|
|
20230904,090200,3926097,911,899,911,899,754
|
|
20230904,090100,3247273,911,904,911,900,1486
|
|
20230904,090000,1908280,912,904,912,904,2108
|