672 lines
28 KiB
CSV
672 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,200900,80721606,885,885,885,885,1721
|
|
20230911,200800,80721606,885,885,885,885,0
|
|
20230911,200700,80721606,885,885,885,885,0
|
|
20230911,200600,80721606,885,885,885,885,0
|
|
20230911,200500,80721606,885,885,885,885,0
|
|
20230911,200400,80721606,885,885,885,885,0
|
|
20230911,200300,80721606,885,885,885,885,0
|
|
20230911,200200,80721606,885,885,885,885,0
|
|
20230911,200100,80721606,885,885,885,885,0
|
|
20230911,200000,80721606,885,885,885,885,0
|
|
20230911,195900,80721606,885,885,885,885,0
|
|
20230911,195800,80721606,885,885,885,885,0
|
|
20230911,195700,80721606,885,885,885,885,0
|
|
20230911,195600,80721606,885,885,885,885,0
|
|
20230911,195500,80721606,885,885,885,885,0
|
|
20230911,195400,80721606,885,885,885,885,0
|
|
20230911,195300,80721606,885,885,885,885,0
|
|
20230911,195200,80721606,885,885,885,885,0
|
|
20230911,195100,80721606,885,885,885,885,0
|
|
20230911,195000,80721606,885,885,885,885,0
|
|
20230911,194900,80721606,885,885,885,885,0
|
|
20230911,194800,80721606,885,885,885,885,0
|
|
20230911,194700,80721606,885,885,885,885,0
|
|
20230911,194600,80721606,885,885,885,885,0
|
|
20230911,194500,80721606,885,885,885,885,0
|
|
20230911,194400,80721606,885,885,885,885,0
|
|
20230911,194300,80721606,885,885,885,885,0
|
|
20230911,194200,80721606,885,885,885,885,0
|
|
20230911,194100,80721606,885,885,885,885,0
|
|
20230911,194000,80721606,885,885,885,885,0
|
|
20230911,193900,80721606,885,885,885,885,1721
|
|
20230911,193800,80721606,885,885,885,885,0
|
|
20230911,193700,80721606,885,885,885,885,0
|
|
20230911,193600,80721606,885,885,885,885,0
|
|
20230911,193500,80721606,885,885,885,885,0
|
|
20230911,193400,80721606,885,885,885,885,0
|
|
20230911,193300,80721606,885,885,885,885,0
|
|
20230911,193200,80721606,885,885,885,885,0
|
|
20230911,193100,80721606,885,885,885,885,0
|
|
20230911,193000,80721606,885,885,885,885,0
|
|
20230911,192900,80721606,885,885,885,885,0
|
|
20230911,192800,80721606,885,885,885,885,0
|
|
20230911,192700,80721606,885,885,885,885,0
|
|
20230911,192600,80721606,885,885,885,885,0
|
|
20230911,192500,80721606,885,885,885,885,0
|
|
20230911,192400,80721606,885,885,885,885,0
|
|
20230911,192300,80721606,885,885,885,885,0
|
|
20230911,192200,80721606,885,885,885,885,0
|
|
20230911,192100,80721606,885,885,885,885,0
|
|
20230911,192000,80721606,885,885,885,885,0
|
|
20230911,191900,80721606,885,885,885,885,0
|
|
20230911,191800,80721606,885,885,885,885,0
|
|
20230911,191700,80721606,885,885,885,885,0
|
|
20230911,191600,80721606,885,885,885,885,0
|
|
20230911,191500,80721606,885,885,885,885,0
|
|
20230911,191400,80721606,885,885,885,885,0
|
|
20230911,191300,80721606,885,885,885,885,0
|
|
20230911,191200,80721606,885,885,885,885,0
|
|
20230911,191100,80721606,885,885,885,885,0
|
|
20230911,191000,80721606,885,885,885,885,0
|
|
20230911,190900,80721606,885,885,885,885,1721
|
|
20230911,190800,80721606,885,885,885,885,0
|
|
20230911,190700,80721606,885,885,885,885,0
|
|
20230911,190600,80721606,885,885,885,885,0
|
|
20230911,190500,80721606,885,885,885,885,0
|
|
20230911,190400,80721606,885,885,885,885,0
|
|
20230911,190300,80721606,885,885,885,885,0
|
|
20230911,190200,80721606,885,885,885,885,0
|
|
20230911,190100,80721606,885,885,885,885,0
|
|
20230911,190000,80721606,885,885,885,885,0
|
|
20230911,185900,80721606,885,885,885,885,0
|
|
20230911,185800,80721606,885,885,885,885,0
|
|
20230911,185700,80721606,885,885,885,885,0
|
|
20230911,185600,80721606,885,885,885,885,0
|
|
20230911,185500,80721606,885,885,885,885,0
|
|
20230911,185400,80721606,885,885,885,885,0
|
|
20230911,185300,80721606,885,885,885,885,0
|
|
20230911,185200,80721606,885,885,885,885,0
|
|
20230911,185100,80721606,885,885,885,885,0
|
|
20230911,185000,80721606,885,885,885,885,0
|
|
20230911,184900,80721606,885,885,885,885,0
|
|
20230911,184800,80721606,885,885,885,885,0
|
|
20230911,184700,80721606,885,885,885,885,0
|
|
20230911,184600,80721606,885,885,885,885,0
|
|
20230911,184500,80721606,885,885,885,885,0
|
|
20230911,184400,80721606,885,885,885,885,0
|
|
20230911,184300,80721606,885,885,885,885,0
|
|
20230911,184200,80721606,885,885,885,885,0
|
|
20230911,184100,80721606,885,885,885,885,0
|
|
20230911,184000,80721606,885,885,885,885,0
|
|
20230911,183900,80721606,885,885,885,885,1721
|
|
20230911,183800,80721606,885,885,885,885,0
|
|
20230911,183700,80721606,885,885,885,885,0
|
|
20230911,183600,80721606,885,885,885,885,0
|
|
20230911,183500,80721606,885,885,885,885,0
|
|
20230911,183400,80721606,885,885,885,885,0
|
|
20230911,183300,80721606,885,885,885,885,0
|
|
20230911,183200,80721606,885,885,885,885,0
|
|
20230911,183100,80721606,885,885,885,885,0
|
|
20230911,183000,80721606,885,885,885,885,0
|
|
20230911,182900,80721606,885,885,885,885,0
|
|
20230911,182800,80721606,885,885,885,885,0
|
|
20230911,182700,80721606,885,885,885,885,0
|
|
20230911,182600,80721606,885,885,885,885,0
|
|
20230911,182500,80721606,885,885,885,885,0
|
|
20230911,182400,80721606,885,885,885,885,0
|
|
20230911,182300,80721606,885,885,885,885,0
|
|
20230911,182200,80721606,885,885,885,885,0
|
|
20230911,182100,80721606,885,885,885,885,0
|
|
20230911,182000,80721606,885,885,885,885,0
|
|
20230911,181900,80721606,885,885,885,885,0
|
|
20230911,181800,80721606,885,885,885,885,0
|
|
20230911,181700,80721606,885,885,885,885,0
|
|
20230911,181600,80721606,885,885,885,885,0
|
|
20230911,181500,80721606,885,885,885,885,0
|
|
20230911,181400,80721606,885,885,885,885,0
|
|
20230911,181300,80721606,885,885,885,885,0
|
|
20230911,181200,80721606,885,885,885,885,0
|
|
20230911,181100,80721606,885,885,885,885,0
|
|
20230911,181000,80721606,885,885,885,885,0
|
|
20230911,180900,80721606,885,885,885,885,1721
|
|
20230911,180800,80721606,885,885,885,885,0
|
|
20230911,180700,80721606,885,885,885,885,0
|
|
20230911,180600,80721606,885,885,885,885,0
|
|
20230911,180500,80721606,885,885,885,885,0
|
|
20230911,180400,80721606,885,885,885,885,0
|
|
20230911,180300,80721606,885,885,885,885,0
|
|
20230911,180200,80721606,885,885,885,885,0
|
|
20230911,180100,80721606,885,885,885,885,0
|
|
20230911,180000,80721606,885,885,885,885,0
|
|
20230911,175900,80721606,885,885,885,885,0
|
|
20230911,175800,80721606,885,885,885,885,0
|
|
20230911,175700,80721606,885,885,885,885,0
|
|
20230911,175600,80721606,885,885,885,885,0
|
|
20230911,175500,80721606,885,885,885,885,0
|
|
20230911,175400,80721606,885,885,885,885,0
|
|
20230911,175300,80721606,885,885,885,885,0
|
|
20230911,175200,80721606,885,885,885,885,0
|
|
20230911,175100,80721606,885,885,885,885,0
|
|
20230911,175000,80721606,885,885,885,885,0
|
|
20230911,174900,80721606,885,885,885,885,0
|
|
20230911,174800,80721606,885,885,885,885,0
|
|
20230911,174700,80721606,885,885,885,885,0
|
|
20230911,174600,80721606,885,885,885,885,0
|
|
20230911,174500,80721606,885,885,885,885,0
|
|
20230911,174400,80721606,885,885,885,885,0
|
|
20230911,174300,80721606,885,885,885,885,0
|
|
20230911,174200,80721606,885,885,885,885,0
|
|
20230911,174100,80721606,885,885,885,885,0
|
|
20230911,174000,80721606,885,885,885,885,0
|
|
20230911,173900,80721606,885,885,885,885,1721
|
|
20230911,173800,80721606,885,885,885,885,0
|
|
20230911,173700,80721606,885,885,885,885,0
|
|
20230911,173600,80721606,885,885,885,885,0
|
|
20230911,173500,80721606,885,885,885,885,0
|
|
20230911,173400,80721606,885,885,885,885,0
|
|
20230911,173300,80721606,885,885,885,885,0
|
|
20230911,173200,80721606,885,885,885,885,0
|
|
20230911,173100,80721606,885,885,885,885,0
|
|
20230911,173000,80721606,885,885,885,885,0
|
|
20230911,172900,80721606,885,885,885,885,0
|
|
20230911,172800,80721606,885,885,885,885,0
|
|
20230911,172700,80721606,885,885,885,885,0
|
|
20230911,172600,80721606,885,885,885,885,0
|
|
20230911,172500,80721606,885,885,885,885,0
|
|
20230911,172400,80721606,885,885,885,885,0
|
|
20230911,172300,80721606,885,885,885,885,0
|
|
20230911,172200,80721606,885,885,885,885,0
|
|
20230911,172100,80721606,885,885,885,885,0
|
|
20230911,172000,80721606,885,885,885,885,0
|
|
20230911,171900,80721606,885,885,885,885,0
|
|
20230911,171800,80721606,885,885,885,885,0
|
|
20230911,171700,80721606,885,885,885,885,0
|
|
20230911,171600,80721606,885,885,885,885,0
|
|
20230911,171500,80721606,885,885,885,885,0
|
|
20230911,171400,80721606,885,885,885,885,0
|
|
20230911,171300,80721606,885,885,885,885,0
|
|
20230911,171200,80721606,885,885,885,885,0
|
|
20230911,171100,80721606,885,885,885,885,0
|
|
20230911,171000,80721606,885,885,885,885,0
|
|
20230911,170900,80721606,885,885,885,885,1721
|
|
20230911,170800,80721606,885,885,885,885,0
|
|
20230911,170700,80721606,885,885,885,885,0
|
|
20230911,170600,80721606,885,885,885,885,0
|
|
20230911,170500,80721606,885,885,885,885,0
|
|
20230911,170400,80721606,885,885,885,885,0
|
|
20230911,170300,80721606,885,885,885,885,0
|
|
20230911,170200,80721606,885,885,885,885,0
|
|
20230911,170100,80721606,885,885,885,885,0
|
|
20230911,170000,80721606,885,885,885,885,0
|
|
20230911,165900,80721606,885,885,885,885,0
|
|
20230911,165800,80721606,885,885,885,885,0
|
|
20230911,165700,80721606,885,885,885,885,0
|
|
20230911,165600,80721606,885,885,885,885,0
|
|
20230911,165500,80721606,885,885,885,885,0
|
|
20230911,165400,80721606,885,885,885,885,0
|
|
20230911,165300,80721606,885,885,885,885,0
|
|
20230911,165200,80721606,885,885,885,885,0
|
|
20230911,165100,80721606,885,885,885,885,0
|
|
20230911,165000,80721606,885,885,885,885,0
|
|
20230911,164900,80721606,885,885,885,885,0
|
|
20230911,164800,80721606,885,885,885,885,0
|
|
20230911,164700,80721606,885,885,885,885,0
|
|
20230911,164600,80721606,885,885,885,885,0
|
|
20230911,164500,80721606,885,885,885,885,0
|
|
20230911,164400,80721606,885,885,885,885,0
|
|
20230911,164300,80721606,885,885,885,885,0
|
|
20230911,164200,80721606,885,885,885,885,0
|
|
20230911,164100,80721606,885,885,885,885,0
|
|
20230911,164000,80721606,885,885,885,885,0
|
|
20230911,163900,80721606,885,885,885,885,1721
|
|
20230911,163800,80721606,885,885,885,885,0
|
|
20230911,163700,80721606,885,885,885,885,0
|
|
20230911,163600,80721606,885,885,885,885,0
|
|
20230911,163500,80721606,885,885,885,885,0
|
|
20230911,163400,80721606,885,885,885,885,0
|
|
20230911,163300,80721606,885,885,885,885,0
|
|
20230911,163200,80721606,885,885,885,885,0
|
|
20230911,163100,80721606,885,885,885,885,0
|
|
20230911,163000,80721606,885,885,885,885,0
|
|
20230911,162900,80721606,885,885,885,885,0
|
|
20230911,162800,80721606,885,885,885,885,0
|
|
20230911,162700,80721606,885,885,885,885,0
|
|
20230911,162600,80721606,885,885,885,885,0
|
|
20230911,162500,80721606,885,885,885,885,0
|
|
20230911,162400,80721606,885,885,885,885,0
|
|
20230911,162300,80721606,885,885,885,885,0
|
|
20230911,162200,80721606,885,885,885,885,0
|
|
20230911,162100,80721606,885,885,885,885,0
|
|
20230911,162000,80721606,885,885,885,885,0
|
|
20230911,161900,80721606,885,885,885,885,0
|
|
20230911,161800,80721606,885,885,885,885,0
|
|
20230911,161700,80721606,885,885,885,885,0
|
|
20230911,161600,80721606,885,885,885,885,0
|
|
20230911,161500,80721606,885,885,885,885,0
|
|
20230911,161400,80721606,885,885,885,885,0
|
|
20230911,161300,80721606,885,885,885,885,0
|
|
20230911,161200,80721606,885,885,885,885,0
|
|
20230911,161100,80721606,885,885,885,885,0
|
|
20230911,161000,80721606,885,885,885,885,0
|
|
20230911,160900,80721606,885,885,885,885,1721
|
|
20230911,160800,80721606,885,885,885,885,0
|
|
20230911,160700,80721606,885,885,885,885,0
|
|
20230911,160600,80721606,885,885,885,885,0
|
|
20230911,160500,80721606,885,885,885,885,0
|
|
20230911,160400,80721606,885,885,885,885,0
|
|
20230911,160300,80721606,885,885,885,885,0
|
|
20230911,160200,80721606,885,885,885,885,0
|
|
20230911,160100,80721606,885,885,885,885,0
|
|
20230911,160000,80721606,885,885,885,885,0
|
|
20230911,155900,80721606,885,885,885,885,0
|
|
20230911,155800,80721606,885,885,885,885,0
|
|
20230911,155700,80721606,885,885,885,885,0
|
|
20230911,155600,80721606,885,885,885,885,0
|
|
20230911,155500,80721606,885,885,885,885,0
|
|
20230911,155400,80721606,885,885,885,885,0
|
|
20230911,155300,80721606,885,885,885,885,0
|
|
20230911,155200,80721606,885,885,885,885,0
|
|
20230911,155100,80721606,885,885,885,885,0
|
|
20230911,155000,80721606,885,885,885,885,0
|
|
20230911,154900,80721606,885,885,885,885,0
|
|
20230911,154800,80721606,885,885,885,885,0
|
|
20230911,154700,80721606,885,885,885,885,0
|
|
20230911,154600,80721606,885,885,885,885,0
|
|
20230911,154500,80721606,885,885,885,885,0
|
|
20230911,154400,80721606,885,885,885,885,0
|
|
20230911,154300,80721606,885,885,885,885,0
|
|
20230911,154200,80721606,885,885,885,885,0
|
|
20230911,154100,80721606,885,885,885,885,0
|
|
20230911,154000,80721606,885,885,885,885,0
|
|
20230911,153900,80721606,885,885,885,885,1721
|
|
20230911,153800,80721606,885,885,885,885,0
|
|
20230911,153700,80721606,885,885,885,885,0
|
|
20230911,153600,80721606,885,885,885,885,0
|
|
20230911,153500,80721606,885,885,885,885,0
|
|
20230911,153400,80721606,885,885,885,885,0
|
|
20230911,153300,80721606,885,885,885,885,0
|
|
20230911,153200,80721606,885,885,885,885,0
|
|
20230911,153100,80721606,885,885,885,885,0
|
|
20230911,153000,80721606,885,885,885,885,1721
|
|
20230911,152900,79198521,890,890,890,890,0
|
|
20230911,152800,79198521,890,890,890,890,0
|
|
20230911,152700,79198521,890,890,890,890,0
|
|
20230911,152600,79198521,890,890,890,890,0
|
|
20230911,152500,79198521,890,890,890,890,0
|
|
20230911,152400,79198521,890,890,890,890,0
|
|
20230911,152300,79198521,890,890,890,890,0
|
|
20230911,152200,79198521,890,890,890,890,0
|
|
20230911,152100,79198521,890,890,890,890,0
|
|
20230911,152000,79198521,890,890,890,890,0
|
|
20230911,151900,79198521,890,891,891,887,492
|
|
20230911,151800,78761582,891,891,891,891,117
|
|
20230911,151700,78657335,892,891,892,891,112
|
|
20230911,151600,78557531,892,891,892,891,2213
|
|
20230911,151500,76584678,891,886,891,883,6314
|
|
20230911,151400,70998274,892,892,892,892,21
|
|
20230911,151300,70979542,893,893,893,893,0
|
|
20230911,151200,70979542,893,893,893,893,0
|
|
20230911,151100,70979542,893,890,893,885,19753
|
|
20230911,151000,53465620,893,893,893,893,0
|
|
20230911,150900,53465620,893,893,893,893,7
|
|
20230911,150800,53459369,893,893,893,893,43
|
|
20230911,150700,53420970,893,893,893,893,0
|
|
20230911,150600,53420970,893,893,893,893,0
|
|
20230911,150500,53420970,893,893,893,893,3
|
|
20230911,150400,53418291,893,893,893,893,0
|
|
20230911,150300,53418291,893,893,893,893,0
|
|
20230911,150200,53418291,893,893,893,893,0
|
|
20230911,150100,53418291,893,893,893,893,10
|
|
20230911,150000,53409361,893,893,893,893,0
|
|
20230911,145900,53409361,893,893,893,893,0
|
|
20230911,145800,53409361,893,893,893,893,0
|
|
20230911,145700,53409361,893,893,893,893,0
|
|
20230911,145600,53409361,893,893,893,893,0
|
|
20230911,145500,53409361,893,893,893,893,0
|
|
20230911,145400,53409361,893,893,893,893,0
|
|
20230911,145300,53409361,893,893,893,893,6
|
|
20230911,145200,53404003,893,893,893,893,0
|
|
20230911,145100,53404003,893,893,893,893,0
|
|
20230911,145000,53404003,893,893,893,893,0
|
|
20230911,144900,53404003,893,892,893,892,1349
|
|
20230911,144800,52200555,892,892,892,892,0
|
|
20230911,144700,52200555,892,892,892,892,0
|
|
20230911,144600,52200555,892,892,892,892,10
|
|
20230911,144500,52191635,892,892,892,892,999
|
|
20230911,144400,51300527,892,892,892,892,1
|
|
20230911,144300,51299635,886,891,891,886,718
|
|
20230911,144200,50662963,890,893,893,890,482
|
|
20230911,144100,50233980,892,892,892,892,0
|
|
20230911,144000,50233980,892,892,892,892,0
|
|
20230911,143900,50233980,892,892,892,892,0
|
|
20230911,143800,50233980,892,892,892,892,90
|
|
20230911,143700,50153700,892,892,892,892,0
|
|
20230911,143600,50153700,892,892,892,892,0
|
|
20230911,143500,50153700,892,893,893,892,31
|
|
20230911,143400,50126047,887,887,887,887,2400
|
|
20230911,143300,47997247,888,888,888,888,400
|
|
20230911,143200,47642047,888,888,888,888,0
|
|
20230911,143100,47642047,888,889,889,888,2950
|
|
20230911,143000,45021777,889,889,889,889,0
|
|
20230911,142900,45021777,889,890,890,889,630
|
|
20230911,142800,44461697,889,889,889,889,0
|
|
20230911,142700,44461697,889,889,889,889,0
|
|
20230911,142600,44461697,889,889,889,889,0
|
|
20230911,142500,44461697,889,889,889,889,0
|
|
20230911,142400,44461697,889,889,889,889,0
|
|
20230911,142300,44461697,889,889,889,889,0
|
|
20230911,142200,44461697,889,892,892,889,955
|
|
20230911,142100,43611349,892,892,892,892,11
|
|
20230911,142000,43601537,892,892,892,892,338
|
|
20230911,141900,43300041,892,892,892,892,50
|
|
20230911,141800,43255441,892,892,892,892,0
|
|
20230911,141700,43255441,892,890,892,890,500
|
|
20230911,141600,42810242,890,890,890,890,8
|
|
20230911,141500,42803122,890,890,890,889,513
|
|
20230911,141400,42346559,890,890,890,890,0
|
|
20230911,141300,42346559,890,890,890,890,0
|
|
20230911,141200,42346559,890,890,890,890,5
|
|
20230911,141100,42342109,889,889,889,889,0
|
|
20230911,141000,42342109,889,889,890,889,26
|
|
20230911,140900,42318994,889,889,890,889,864
|
|
20230911,140800,41550254,890,890,890,890,4894
|
|
20230911,140700,37194594,891,891,891,891,1133
|
|
20230911,140600,36185091,892,892,892,892,10
|
|
20230911,140500,36176171,892,892,892,892,0
|
|
20230911,140400,36176171,892,892,892,892,10
|
|
20230911,140300,36167251,892,892,892,892,100
|
|
20230911,140200,36078051,893,893,893,893,0
|
|
20230911,140100,36078051,893,892,893,892,5850
|
|
20230911,140000,30859501,892,891,892,891,1324
|
|
20230911,135900,29678502,892,892,892,892,0
|
|
20230911,135800,29678502,892,892,892,892,0
|
|
20230911,135700,29678502,892,892,892,892,0
|
|
20230911,135600,29678502,892,892,892,892,626
|
|
20230911,135500,29120110,891,891,891,891,567
|
|
20230911,135400,28614913,891,891,891,891,0
|
|
20230911,135300,28614913,891,891,891,891,0
|
|
20230911,135200,28614913,891,891,891,891,10
|
|
20230911,135100,28606003,891,891,891,891,0
|
|
20230911,135000,28606003,891,891,891,891,0
|
|
20230911,134900,28606003,891,891,891,891,0
|
|
20230911,134800,28606003,891,891,891,891,0
|
|
20230911,134700,28606003,891,891,891,891,0
|
|
20230911,134600,28606003,891,891,891,891,250
|
|
20230911,134500,28383253,892,892,892,892,2
|
|
20230911,134400,28381469,892,892,892,892,0
|
|
20230911,134300,28381469,892,892,892,892,0
|
|
20230911,134200,28381469,892,892,892,892,0
|
|
20230911,134100,28381469,892,892,892,892,0
|
|
20230911,134000,28381469,892,892,892,892,0
|
|
20230911,133900,28381469,892,892,892,892,0
|
|
20230911,133800,28381469,892,892,892,892,0
|
|
20230911,133700,28381469,892,892,892,892,0
|
|
20230911,133600,28381469,892,892,892,892,0
|
|
20230911,133500,28381469,892,892,892,892,6
|
|
20230911,133400,28376117,892,892,892,892,30
|
|
20230911,133300,28349357,892,892,892,892,0
|
|
20230911,133200,28349357,892,892,892,892,0
|
|
20230911,133100,28349357,892,892,892,892,0
|
|
20230911,133000,28349357,892,892,892,892,0
|
|
20230911,132900,28349357,892,892,892,892,1
|
|
20230911,132800,28348465,892,892,892,892,0
|
|
20230911,132700,28348465,892,892,892,892,0
|
|
20230911,132600,28348465,892,892,892,892,10
|
|
20230911,132500,28339545,892,892,892,892,150
|
|
20230911,132400,28205745,892,892,892,892,0
|
|
20230911,132300,28205745,892,892,892,892,0
|
|
20230911,132200,28205745,892,892,892,892,0
|
|
20230911,132100,28205745,892,892,892,892,0
|
|
20230911,132000,28205745,892,892,892,892,134
|
|
20230911,131900,28086217,892,892,892,892,20
|
|
20230911,131800,28068377,892,892,892,892,96
|
|
20230911,131700,27982745,892,892,892,892,0
|
|
20230911,131600,27982745,892,892,892,892,0
|
|
20230911,131500,27982745,892,892,892,892,0
|
|
20230911,131400,27982745,892,892,892,892,0
|
|
20230911,131300,27982745,892,892,892,892,0
|
|
20230911,131200,27982745,892,892,892,892,0
|
|
20230911,131100,27982745,892,892,892,892,0
|
|
20230911,131000,27982745,892,892,892,892,0
|
|
20230911,130900,27982745,892,892,892,892,0
|
|
20230911,130800,27982745,892,892,892,892,0
|
|
20230911,130700,27982745,892,892,892,892,0
|
|
20230911,130600,27982745,892,892,892,892,0
|
|
20230911,130500,27982745,892,892,892,892,5
|
|
20230911,130400,27978285,892,892,892,892,199
|
|
20230911,130300,27800777,893,893,893,893,0
|
|
20230911,130200,27800777,893,893,893,893,464
|
|
20230911,130100,27386425,893,893,893,893,111
|
|
20230911,130000,27287302,893,893,893,893,0
|
|
20230911,125900,27287302,893,893,893,893,0
|
|
20230911,125800,27287302,893,892,893,892,1100
|
|
20230911,125700,26306002,892,892,892,892,0
|
|
20230911,125600,26306002,892,892,892,892,0
|
|
20230911,125500,26306002,892,892,892,892,0
|
|
20230911,125400,26306002,892,892,892,892,0
|
|
20230911,125300,26306002,892,892,892,892,30
|
|
20230911,125200,26279242,893,893,893,893,0
|
|
20230911,125100,26279242,893,893,893,893,0
|
|
20230911,125000,26279242,893,893,893,893,0
|
|
20230911,124900,26279242,893,893,893,893,0
|
|
20230911,124800,26279242,893,893,893,893,1
|
|
20230911,124700,26278349,893,893,893,893,0
|
|
20230911,124600,26278349,893,893,893,893,280
|
|
20230911,124500,26028309,893,893,893,893,134
|
|
20230911,124400,25908647,893,893,893,893,100
|
|
20230911,124300,25819347,893,893,893,893,1
|
|
20230911,124200,25818454,893,893,893,893,779
|
|
20230911,124100,25122807,892,892,892,892,0
|
|
20230911,124000,25122807,892,892,892,892,0
|
|
20230911,123900,25122807,892,892,892,892,1
|
|
20230911,123800,25121915,892,892,892,892,0
|
|
20230911,123700,25121915,892,892,892,892,666
|
|
20230911,123600,24527843,892,892,892,892,0
|
|
20230911,123500,24527843,892,892,892,892,0
|
|
20230911,123400,24527843,892,892,892,892,0
|
|
20230911,123300,24527843,892,892,892,892,0
|
|
20230911,123200,24527843,892,892,892,892,0
|
|
20230911,123100,24527843,892,892,892,892,0
|
|
20230911,123000,24527843,892,892,892,892,0
|
|
20230911,122900,24527843,892,892,892,892,0
|
|
20230911,122800,24527843,892,892,892,892,0
|
|
20230911,122700,24527843,892,892,892,892,0
|
|
20230911,122600,24527843,892,892,892,892,0
|
|
20230911,122500,24527843,892,892,892,892,2500
|
|
20230911,122400,22297843,893,893,893,893,2
|
|
20230911,122300,22296057,893,893,893,893,587
|
|
20230911,122200,21771866,893,893,893,893,0
|
|
20230911,122100,21771866,893,893,893,893,0
|
|
20230911,122000,21771866,893,893,893,893,3
|
|
20230911,121900,21769187,893,893,893,893,0
|
|
20230911,121800,21769187,893,893,893,893,0
|
|
20230911,121700,21769187,893,893,893,893,0
|
|
20230911,121600,21769187,893,893,893,893,0
|
|
20230911,121500,21769187,893,893,893,893,0
|
|
20230911,121400,21769187,893,893,893,893,300
|
|
20230911,121300,21501287,893,893,893,893,0
|
|
20230911,121200,21501287,893,893,893,893,0
|
|
20230911,121100,21501287,893,893,893,892,132
|
|
20230911,121000,21383412,892,892,892,892,0
|
|
20230911,120900,21383412,892,892,892,892,0
|
|
20230911,120800,21383412,892,892,892,892,0
|
|
20230911,120700,21383412,892,892,892,892,0
|
|
20230911,120600,21383412,892,892,892,892,0
|
|
20230911,120500,21383412,892,892,892,892,0
|
|
20230911,120400,21383412,892,892,892,892,0
|
|
20230911,120300,21383412,892,892,892,892,0
|
|
20230911,120200,21383412,892,892,892,892,0
|
|
20230911,120100,21383412,892,892,892,892,0
|
|
20230911,120000,21383412,892,892,892,892,0
|
|
20230911,115900,21383412,892,892,892,892,0
|
|
20230911,115800,21383412,892,892,892,892,0
|
|
20230911,115700,21383412,892,892,892,892,0
|
|
20230911,115600,21383412,892,892,892,892,0
|
|
20230911,115500,21383412,892,892,892,892,0
|
|
20230911,115400,21383412,892,892,892,892,0
|
|
20230911,115300,21383412,892,892,892,892,461
|
|
20230911,115200,20972200,892,892,892,892,0
|
|
20230911,115100,20972200,892,892,892,892,0
|
|
20230911,115000,20972200,892,892,892,892,0
|
|
20230911,114900,20972200,892,892,892,892,5
|
|
20230911,114800,20967740,892,892,892,892,0
|
|
20230911,114700,20967740,892,892,892,892,0
|
|
20230911,114600,20967740,892,892,892,892,0
|
|
20230911,114500,20967740,892,892,892,892,0
|
|
20230911,114400,20967740,892,892,892,892,0
|
|
20230911,114300,20967740,892,892,892,892,0
|
|
20230911,114200,20967740,892,892,892,892,0
|
|
20230911,114100,20967740,892,892,892,892,20
|
|
20230911,114000,20949900,892,892,892,892,0
|
|
20230911,113900,20949900,892,892,892,892,0
|
|
20230911,113800,20949900,892,892,892,892,10
|
|
20230911,113700,20940980,891,891,891,891,0
|
|
20230911,113600,20940980,891,891,891,891,0
|
|
20230911,113500,20940980,891,891,891,891,2300
|
|
20230911,113400,18891680,891,891,891,891,0
|
|
20230911,113300,18891680,891,891,891,891,1100
|
|
20230911,113200,17911580,891,891,891,891,0
|
|
20230911,113100,17911580,891,891,891,891,0
|
|
20230911,113000,17911580,891,891,891,891,0
|
|
20230911,112900,17911580,891,891,891,891,1
|
|
20230911,112800,17910689,891,892,892,891,11
|
|
20230911,112700,17900878,892,892,892,892,0
|
|
20230911,112600,17900878,892,892,892,892,0
|
|
20230911,112500,17900878,892,892,892,892,0
|
|
20230911,112400,17900878,892,892,892,892,0
|
|
20230911,112300,17900878,892,892,892,892,0
|
|
20230911,112200,17900878,892,892,892,892,0
|
|
20230911,112100,17900878,892,892,892,892,501
|
|
20230911,112000,17453986,892,892,892,892,0
|
|
20230911,111900,17453986,892,892,892,892,0
|
|
20230911,111800,17453986,892,892,892,892,1
|
|
20230911,111700,17453094,892,892,892,892,0
|
|
20230911,111600,17453094,892,892,892,892,7
|
|
20230911,111500,17446850,892,892,892,892,0
|
|
20230911,111400,17446850,892,892,892,892,0
|
|
20230911,111300,17446850,892,893,893,892,1642
|
|
20230911,111200,15982184,893,893,893,893,0
|
|
20230911,111100,15982184,893,893,893,893,0
|
|
20230911,111000,15982184,893,893,893,893,0
|
|
20230911,110900,15982184,893,893,893,893,1
|
|
20230911,110800,15981291,893,893,893,893,0
|
|
20230911,110700,15981291,893,893,893,893,0
|
|
20230911,110600,15981291,893,893,893,893,140
|
|
20230911,110500,15856271,892,892,892,892,200
|
|
20230911,110400,15677871,892,892,892,892,0
|
|
20230911,110300,15677871,892,892,892,892,56
|
|
20230911,110200,15627919,893,893,893,893,0
|
|
20230911,110100,15627919,893,893,893,893,0
|
|
20230911,110000,15627919,893,893,893,893,1
|
|
20230911,105900,15627026,892,892,892,892,0
|
|
20230911,105800,15627026,892,892,892,892,0
|
|
20230911,105700,15627026,892,892,892,892,10
|
|
20230911,105600,15618106,893,893,893,893,0
|
|
20230911,105500,15618106,893,893,893,893,0
|
|
20230911,105400,15618106,893,893,893,893,2
|
|
20230911,105300,15616320,893,893,893,893,0
|
|
20230911,105200,15616320,893,893,893,893,0
|
|
20230911,105100,15616320,893,893,893,893,0
|
|
20230911,105000,15616320,893,893,893,893,0
|
|
20230911,104900,15616320,893,893,893,893,20
|
|
20230911,104800,15598460,893,893,893,893,10
|
|
20230911,104700,15589530,892,892,892,892,0
|
|
20230911,104600,15589530,892,892,892,892,0
|
|
20230911,104500,15589530,892,892,892,892,0
|
|
20230911,104400,15589530,892,892,892,892,2
|
|
20230911,104300,15587746,893,893,893,893,0
|
|
20230911,104200,15587746,893,893,893,893,37
|
|
20230911,104100,15554705,893,893,893,893,1
|
|
20230911,104000,15553812,893,893,893,893,0
|
|
20230911,103900,15553812,893,893,893,893,6
|
|
20230911,103800,15548454,894,894,894,894,4808
|
|
20230911,103700,11250102,894,894,894,894,0
|
|
20230911,103600,11250102,894,894,894,894,0
|
|
20230911,103500,11250102,894,894,894,894,8
|
|
20230911,103400,11242950,895,895,895,895,218
|
|
20230911,103300,11047840,894,894,894,894,0
|
|
20230911,103200,11047840,894,894,894,894,0
|
|
20230911,103100,11047840,894,894,894,894,146
|
|
20230911,103000,10917316,894,894,894,894,0
|
|
20230911,102900,10917316,894,894,894,894,0
|
|
20230911,102800,10917316,894,894,894,894,337
|
|
20230911,102700,10616038,895,894,895,894,121
|
|
20230911,102600,10507862,894,894,894,894,164
|
|
20230911,102500,10361246,893,893,893,893,0
|
|
20230911,102400,10361246,893,893,893,893,0
|
|
20230911,102300,10361246,893,893,893,893,0
|
|
20230911,102200,10361246,893,893,893,893,0
|
|
20230911,102100,10361246,893,893,893,893,0
|
|
20230911,102000,10361246,893,893,893,893,0
|
|
20230911,101900,10361246,893,893,893,893,0
|
|
20230911,101800,10361246,893,893,893,893,216
|
|
20230911,101700,10168358,893,893,893,893,0
|
|
20230911,101600,10168358,893,893,893,893,0
|
|
20230911,101500,10168358,893,893,893,893,0
|
|
20230911,101400,10168358,893,893,893,893,0
|
|
20230911,101300,10168358,893,893,893,893,0
|
|
20230911,101200,10168358,893,893,893,893,0
|
|
20230911,101100,10168358,893,893,893,893,0
|
|
20230911,101000,10168358,893,893,893,893,0
|
|
20230911,100900,10168358,893,893,893,893,0
|
|
20230911,100800,10168358,893,893,893,893,8
|
|
20230911,100700,10161214,893,893,893,893,0
|
|
20230911,100600,10161214,893,893,893,893,0
|
|
20230911,100500,10161214,893,893,893,893,4
|
|
20230911,100400,10157642,893,893,893,893,0
|
|
20230911,100300,10157642,893,893,893,893,0
|
|
20230911,100200,10157642,893,893,893,892,236
|
|
20230911,100100,9946987,892,892,892,892,2
|
|
20230911,100000,9945203,890,890,890,890,0
|
|
20230911,095900,9945203,890,890,890,890,0
|
|
20230911,095800,9945203,890,890,890,890,0
|
|
20230911,095700,9945203,890,890,890,890,0
|
|
20230911,095600,9945203,890,890,890,890,0
|
|
20230911,095500,9945203,890,890,890,890,20
|
|
20230911,095400,9927403,890,890,890,890,0
|
|
20230911,095300,9927403,890,890,890,890,0
|
|
20230911,095200,9927403,890,890,890,890,0
|
|
20230911,095100,9927403,890,890,890,890,218
|
|
20230911,095000,9733383,891,891,891,891,87
|
|
20230911,094900,9655866,892,892,892,892,0
|
|
20230911,094800,9655866,892,892,892,892,78
|
|
20230911,094700,9586290,893,893,893,893,0
|
|
20230911,094600,9586290,893,893,893,893,0
|
|
20230911,094500,9586290,893,893,893,893,3
|
|
20230911,094400,9583611,892,893,893,892,381
|
|
20230911,094300,9243391,894,894,894,894,0
|
|
20230911,094200,9243391,894,894,894,894,0
|
|
20230911,094100,9243391,894,894,894,894,0
|
|
20230911,094000,9243391,894,894,894,894,1
|
|
20230911,093900,9242497,894,894,894,894,0
|
|
20230911,093800,9242497,894,894,894,894,1
|
|
20230911,093700,9241603,893,893,893,893,0
|
|
20230911,093600,9241603,893,893,893,893,0
|
|
20230911,093500,9241603,893,894,894,893,21
|
|
20230911,093400,9222839,894,893,894,893,51
|
|
20230911,093300,9177268,892,892,892,892,1
|
|
20230911,093200,9176376,893,893,893,893,1
|
|
20230911,093100,9175483,893,893,893,893,0
|
|
20230911,093000,9175483,893,893,893,893,44
|
|
20230911,092900,9136191,893,893,893,893,61
|
|
20230911,092800,9081718,893,893,893,893,45
|
|
20230911,092700,9041533,893,893,893,893,0
|
|
20230911,092600,9041533,893,893,893,893,45
|
|
20230911,092500,9001348,893,893,893,893,0
|
|
20230911,092400,9001348,893,893,893,893,0
|
|
20230911,092300,9001348,893,893,893,893,14
|
|
20230911,092200,8988846,892,892,892,892,0
|
|
20230911,092100,8988846,892,892,892,892,0
|
|
20230911,092000,8988846,892,892,892,892,0
|
|
20230911,091900,8988846,892,892,892,892,50
|
|
20230911,091800,8944246,892,892,892,892,24
|
|
20230911,091700,8922838,892,889,892,889,4
|
|
20230911,091600,8919273,892,891,893,889,95
|
|
20230911,091500,8834602,893,891,893,891,500
|
|
20230911,091400,8388104,893,893,893,893,0
|
|
20230911,091300,8388104,893,893,893,893,0
|
|
20230911,091200,8388104,893,892,893,892,38
|
|
20230911,091100,8354181,893,888,893,888,171
|
|
20230911,091000,8202238,888,888,888,888,4
|
|
20230911,090900,8198686,886,886,886,886,0
|
|
20230911,090800,8198686,886,888,888,886,3732
|
|
20230911,090700,4890371,888,888,888,888,8
|
|
20230911,090600,4883267,888,887,888,887,160
|
|
20230911,090500,4741345,887,887,887,887,10
|
|
20230911,090400,4732475,887,891,891,887,2559
|
|
20230911,090300,2460752,889,889,889,889,157
|
|
20230911,090200,2321179,889,889,889,889,0
|
|
20230911,090100,2321179,889,889,889,889,2453
|
|
20230911,090000,140462,889,889,889,889,158
|