671 lines
29 KiB
CSV
671 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,200800,102628751,886,886,886,886,3783
|
|
20230912,200700,102628751,886,886,886,886,0
|
|
20230912,200600,102628751,886,886,886,886,0
|
|
20230912,200500,102628751,886,886,886,886,0
|
|
20230912,200400,102628751,886,886,886,886,0
|
|
20230912,200300,102628751,886,886,886,886,0
|
|
20230912,200200,102628751,886,886,886,886,0
|
|
20230912,200100,102628751,886,886,886,886,0
|
|
20230912,200000,102628751,886,886,886,886,0
|
|
20230912,195900,102628751,886,886,886,886,0
|
|
20230912,195800,102628751,886,886,886,886,0
|
|
20230912,195700,102628751,886,886,886,886,0
|
|
20230912,195600,102628751,886,886,886,886,0
|
|
20230912,195500,102628751,886,886,886,886,0
|
|
20230912,195400,102628751,886,886,886,886,0
|
|
20230912,195300,102628751,886,886,886,886,0
|
|
20230912,195200,102628751,886,886,886,886,0
|
|
20230912,195100,102628751,886,886,886,886,0
|
|
20230912,195000,102628751,886,886,886,886,0
|
|
20230912,194900,102628751,886,886,886,886,0
|
|
20230912,194800,102628751,886,886,886,886,0
|
|
20230912,194700,102628751,886,886,886,886,0
|
|
20230912,194600,102628751,886,886,886,886,0
|
|
20230912,194500,102628751,886,886,886,886,0
|
|
20230912,194400,102628751,886,886,886,886,0
|
|
20230912,194300,102628751,886,886,886,886,0
|
|
20230912,194200,102628751,886,886,886,886,0
|
|
20230912,194100,102628751,886,886,886,886,0
|
|
20230912,194000,102628751,886,886,886,886,0
|
|
20230912,193900,102628751,886,886,886,886,0
|
|
20230912,193800,102628751,886,886,886,886,3783
|
|
20230912,193700,102628751,886,886,886,886,0
|
|
20230912,193600,102628751,886,886,886,886,0
|
|
20230912,193500,102628751,886,886,886,886,0
|
|
20230912,193400,102628751,886,886,886,886,0
|
|
20230912,193300,102628751,886,886,886,886,0
|
|
20230912,193200,102628751,886,886,886,886,0
|
|
20230912,193100,102628751,886,886,886,886,0
|
|
20230912,193000,102628751,886,886,886,886,0
|
|
20230912,192900,102628751,886,886,886,886,0
|
|
20230912,192800,102628751,886,886,886,886,0
|
|
20230912,192700,102628751,886,886,886,886,0
|
|
20230912,192600,102628751,886,886,886,886,0
|
|
20230912,192500,102628751,886,886,886,886,0
|
|
20230912,192400,102628751,886,886,886,886,0
|
|
20230912,192300,102628751,886,886,886,886,0
|
|
20230912,192200,102628751,886,886,886,886,0
|
|
20230912,192100,102628751,886,886,886,886,0
|
|
20230912,192000,102628751,886,886,886,886,0
|
|
20230912,191900,102628751,886,886,886,886,0
|
|
20230912,191800,102628751,886,886,886,886,0
|
|
20230912,191700,102628751,886,886,886,886,0
|
|
20230912,191600,102628751,886,886,886,886,0
|
|
20230912,191500,102628751,886,886,886,886,0
|
|
20230912,191400,102628751,886,886,886,886,0
|
|
20230912,191300,102628751,886,886,886,886,0
|
|
20230912,191200,102628751,886,886,886,886,0
|
|
20230912,191100,102628751,886,886,886,886,0
|
|
20230912,191000,102628751,886,886,886,886,0
|
|
20230912,190900,102628751,886,886,886,886,0
|
|
20230912,190800,102628751,886,886,886,886,3783
|
|
20230912,190700,102628751,886,886,886,886,0
|
|
20230912,190600,102628751,886,886,886,886,0
|
|
20230912,190500,102628751,886,886,886,886,0
|
|
20230912,190400,102628751,886,886,886,886,0
|
|
20230912,190300,102628751,886,886,886,886,0
|
|
20230912,190200,102628751,886,886,886,886,0
|
|
20230912,190100,102628751,886,886,886,886,0
|
|
20230912,190000,102628751,886,886,886,886,0
|
|
20230912,185900,102628751,886,886,886,886,0
|
|
20230912,185800,102628751,886,886,886,886,0
|
|
20230912,185700,102628751,886,886,886,886,0
|
|
20230912,185600,102628751,886,886,886,886,0
|
|
20230912,185500,102628751,886,886,886,886,0
|
|
20230912,185400,102628751,886,886,886,886,0
|
|
20230912,185300,102628751,886,886,886,886,0
|
|
20230912,185200,102628751,886,886,886,886,0
|
|
20230912,185100,102628751,886,886,886,886,0
|
|
20230912,185000,102628751,886,886,886,886,0
|
|
20230912,184900,102628751,886,886,886,886,0
|
|
20230912,184800,102628751,886,886,886,886,0
|
|
20230912,184700,102628751,886,886,886,886,0
|
|
20230912,184600,102628751,886,886,886,886,0
|
|
20230912,184500,102628751,886,886,886,886,0
|
|
20230912,184400,102628751,886,886,886,886,0
|
|
20230912,184300,102628751,886,886,886,886,0
|
|
20230912,184200,102628751,886,886,886,886,0
|
|
20230912,184100,102628751,886,886,886,886,0
|
|
20230912,184000,102628751,886,886,886,886,0
|
|
20230912,183900,102628751,886,886,886,886,0
|
|
20230912,183800,102628751,886,886,886,886,3783
|
|
20230912,183700,102628751,886,886,886,886,0
|
|
20230912,183600,102628751,886,886,886,886,0
|
|
20230912,183500,102628751,886,886,886,886,0
|
|
20230912,183400,102628751,886,886,886,886,0
|
|
20230912,183300,102628751,886,886,886,886,0
|
|
20230912,183200,102628751,886,886,886,886,0
|
|
20230912,183100,102628751,886,886,886,886,0
|
|
20230912,183000,102628751,886,886,886,886,0
|
|
20230912,182900,102628751,886,886,886,886,0
|
|
20230912,182800,102628751,886,886,886,886,0
|
|
20230912,182700,102628751,886,886,886,886,0
|
|
20230912,182600,102628751,886,886,886,886,0
|
|
20230912,182500,102628751,886,886,886,886,0
|
|
20230912,182400,102628751,886,886,886,886,0
|
|
20230912,182300,102628751,886,886,886,886,0
|
|
20230912,182200,102628751,886,886,886,886,0
|
|
20230912,182100,102628751,886,886,886,886,0
|
|
20230912,182000,102628751,886,886,886,886,0
|
|
20230912,181900,102628751,886,886,886,886,0
|
|
20230912,181800,102628751,886,886,886,886,0
|
|
20230912,181700,102628751,886,886,886,886,0
|
|
20230912,181600,102628751,886,886,886,886,0
|
|
20230912,181500,102628751,886,886,886,886,0
|
|
20230912,181400,102628751,886,886,886,886,0
|
|
20230912,181300,102628751,886,886,886,886,0
|
|
20230912,181200,102628751,886,886,886,886,0
|
|
20230912,181100,102628751,886,886,886,886,0
|
|
20230912,181000,102628751,886,886,886,886,0
|
|
20230912,180900,102628751,886,886,886,886,0
|
|
20230912,180800,102628751,886,886,886,886,3783
|
|
20230912,180700,102628751,886,886,886,886,0
|
|
20230912,180600,102628751,886,886,886,886,0
|
|
20230912,180500,102628751,886,886,886,886,0
|
|
20230912,180400,102628751,886,886,886,886,0
|
|
20230912,180300,102628751,886,886,886,886,0
|
|
20230912,180200,102628751,886,886,886,886,0
|
|
20230912,180100,102628751,886,886,886,886,0
|
|
20230912,180000,102628751,886,886,886,886,0
|
|
20230912,175900,102628751,886,886,886,886,0
|
|
20230912,175800,102628751,886,886,886,886,0
|
|
20230912,175700,102628751,886,886,886,886,0
|
|
20230912,175600,102628751,886,886,886,886,0
|
|
20230912,175500,102628751,886,886,886,886,0
|
|
20230912,175400,102628751,886,886,886,886,0
|
|
20230912,175300,102628751,886,886,886,886,0
|
|
20230912,175200,102628751,886,886,886,886,0
|
|
20230912,175100,102628751,886,886,886,886,0
|
|
20230912,175000,102628751,886,886,886,886,0
|
|
20230912,174900,102628751,886,886,886,886,0
|
|
20230912,174800,102628751,886,886,886,886,0
|
|
20230912,174700,102628751,886,886,886,886,0
|
|
20230912,174600,102628751,886,886,886,886,0
|
|
20230912,174500,102628751,886,886,886,886,0
|
|
20230912,174400,102628751,886,886,886,886,0
|
|
20230912,174300,102628751,886,886,886,886,0
|
|
20230912,174200,102628751,886,886,886,886,0
|
|
20230912,174100,102628751,886,886,886,886,0
|
|
20230912,174000,102628751,886,886,886,886,0
|
|
20230912,173900,102628751,886,886,886,886,0
|
|
20230912,173800,102628751,886,886,886,886,3783
|
|
20230912,173700,102628751,886,886,886,886,0
|
|
20230912,173600,102628751,886,886,886,886,0
|
|
20230912,173500,102628751,886,886,886,886,0
|
|
20230912,173400,102628751,886,886,886,886,0
|
|
20230912,173300,102628751,886,886,886,886,0
|
|
20230912,173200,102628751,886,886,886,886,0
|
|
20230912,173100,102628751,886,886,886,886,0
|
|
20230912,173000,102628751,886,886,886,886,0
|
|
20230912,172900,102628751,886,886,886,886,0
|
|
20230912,172800,102628751,886,886,886,886,0
|
|
20230912,172700,102628751,886,886,886,886,0
|
|
20230912,172600,102628751,886,886,886,886,0
|
|
20230912,172500,102628751,886,886,886,886,0
|
|
20230912,172400,102628751,886,886,886,886,0
|
|
20230912,172300,102628751,886,886,886,886,0
|
|
20230912,172200,102628751,886,886,886,886,0
|
|
20230912,172100,102628751,886,886,886,886,0
|
|
20230912,172000,102628751,886,886,886,886,0
|
|
20230912,171900,102628751,886,886,886,886,0
|
|
20230912,171800,102628751,886,886,886,886,0
|
|
20230912,171700,102628751,886,886,886,886,0
|
|
20230912,171600,102628751,886,886,886,886,0
|
|
20230912,171500,102628751,886,886,886,886,0
|
|
20230912,171400,102628751,886,886,886,886,0
|
|
20230912,171300,102628751,886,886,886,886,0
|
|
20230912,171200,102628751,886,886,886,886,0
|
|
20230912,171100,102628751,886,886,886,886,0
|
|
20230912,171000,102628751,886,886,886,886,0
|
|
20230912,170900,102628751,886,886,886,886,0
|
|
20230912,170800,102628751,886,886,886,886,3783
|
|
20230912,170700,102628751,886,886,886,886,0
|
|
20230912,170600,102628751,886,886,886,886,0
|
|
20230912,170500,102628751,886,886,886,886,0
|
|
20230912,170400,102628751,886,886,886,886,0
|
|
20230912,170300,102628751,886,886,886,886,0
|
|
20230912,170200,102628751,886,886,886,886,0
|
|
20230912,170100,102628751,886,886,886,886,0
|
|
20230912,170000,102628751,886,886,886,886,0
|
|
20230912,165900,102628751,886,886,886,886,0
|
|
20230912,165800,102628751,886,886,886,886,0
|
|
20230912,165700,102628751,886,886,886,886,0
|
|
20230912,165600,102628751,886,886,886,886,0
|
|
20230912,165500,102628751,886,886,886,886,0
|
|
20230912,165400,102628751,886,886,886,886,0
|
|
20230912,165300,102628751,886,886,886,886,0
|
|
20230912,165200,102628751,886,886,886,886,0
|
|
20230912,165100,102628751,886,886,886,886,0
|
|
20230912,165000,102628751,886,886,886,886,0
|
|
20230912,164900,102628751,886,886,886,886,0
|
|
20230912,164800,102628751,886,886,886,886,0
|
|
20230912,164700,102628751,886,886,886,886,0
|
|
20230912,164600,102628751,886,886,886,886,0
|
|
20230912,164500,102628751,886,886,886,886,0
|
|
20230912,164400,102628751,886,886,886,886,0
|
|
20230912,164300,102628751,886,886,886,886,0
|
|
20230912,164200,102628751,886,886,886,886,0
|
|
20230912,164100,102628751,886,886,886,886,0
|
|
20230912,164000,102628751,886,886,886,886,0
|
|
20230912,163900,102628751,886,886,886,886,0
|
|
20230912,163800,102628751,886,886,886,886,3783
|
|
20230912,163700,102628751,886,886,886,886,0
|
|
20230912,163600,102628751,886,886,886,886,0
|
|
20230912,163500,102628751,886,886,886,886,0
|
|
20230912,163400,102628751,886,886,886,886,0
|
|
20230912,163300,102628751,886,886,886,886,0
|
|
20230912,163200,102628751,886,886,886,886,0
|
|
20230912,163100,102628751,886,886,886,886,0
|
|
20230912,163000,102628751,886,886,886,886,0
|
|
20230912,162900,102628751,886,886,886,886,0
|
|
20230912,162800,102628751,886,886,886,886,0
|
|
20230912,162700,102628751,886,886,886,886,0
|
|
20230912,162600,102628751,886,886,886,886,0
|
|
20230912,162500,102628751,886,886,886,886,0
|
|
20230912,162400,102628751,886,886,886,886,0
|
|
20230912,162300,102628751,886,886,886,886,0
|
|
20230912,162200,102628751,886,886,886,886,0
|
|
20230912,162100,102628751,886,886,886,886,0
|
|
20230912,162000,102628751,886,886,886,886,0
|
|
20230912,161900,102628751,886,886,886,886,0
|
|
20230912,161800,102628751,886,886,886,886,0
|
|
20230912,161700,102628751,886,886,886,886,0
|
|
20230912,161600,102628751,886,886,886,886,0
|
|
20230912,161500,102628751,886,886,886,886,0
|
|
20230912,161400,102628751,886,886,886,886,0
|
|
20230912,161300,102628751,886,886,886,886,0
|
|
20230912,161200,102628751,886,886,886,886,0
|
|
20230912,161100,102628751,886,886,886,886,0
|
|
20230912,161000,102628751,886,886,886,886,0
|
|
20230912,160900,102628751,886,886,886,886,0
|
|
20230912,160800,102628751,886,886,886,886,3783
|
|
20230912,160700,102628751,886,886,886,886,0
|
|
20230912,160600,102628751,886,886,886,886,0
|
|
20230912,160500,102628751,886,886,886,886,0
|
|
20230912,160400,102628751,886,886,886,886,0
|
|
20230912,160300,102628751,886,886,886,886,0
|
|
20230912,160200,102628751,886,886,886,886,0
|
|
20230912,160100,102628751,886,886,886,886,0
|
|
20230912,160000,102628751,886,886,886,886,0
|
|
20230912,155900,102628751,886,886,886,886,0
|
|
20230912,155800,102628751,886,886,886,886,0
|
|
20230912,155700,102628751,886,886,886,886,0
|
|
20230912,155600,102628751,886,886,886,886,0
|
|
20230912,155500,102628751,886,886,886,886,0
|
|
20230912,155400,102628751,886,886,886,886,0
|
|
20230912,155300,102628751,886,886,886,886,0
|
|
20230912,155200,102628751,886,886,886,886,0
|
|
20230912,155100,102628751,886,886,886,886,0
|
|
20230912,155000,102628751,886,886,886,886,0
|
|
20230912,154900,102628751,886,886,886,886,0
|
|
20230912,154800,102628751,886,886,886,886,0
|
|
20230912,154700,102628751,886,886,886,886,0
|
|
20230912,154600,102628751,886,886,886,886,0
|
|
20230912,154500,102628751,886,886,886,886,0
|
|
20230912,154400,102628751,886,886,886,886,0
|
|
20230912,154300,102628751,886,886,886,886,0
|
|
20230912,154200,102628751,886,886,886,886,0
|
|
20230912,154100,102628751,886,886,886,886,0
|
|
20230912,154000,102628751,886,886,886,886,0
|
|
20230912,153900,102628751,886,886,886,886,0
|
|
20230912,153800,102628751,886,886,886,886,3783
|
|
20230912,153700,102628751,886,886,886,886,0
|
|
20230912,153600,102628751,886,886,886,886,0
|
|
20230912,153500,102628751,886,886,886,886,0
|
|
20230912,153400,102628751,886,886,886,886,0
|
|
20230912,153300,102628751,886,886,886,886,0
|
|
20230912,153200,102628751,886,886,886,886,0
|
|
20230912,153100,102628751,886,886,886,886,0
|
|
20230912,153000,102628751,886,886,886,886,3783
|
|
20230912,152900,99277013,886,886,886,886,0
|
|
20230912,152800,99277013,886,886,886,886,0
|
|
20230912,152700,99277013,886,886,886,886,0
|
|
20230912,152600,99277013,886,886,886,886,0
|
|
20230912,152500,99277013,886,886,886,886,0
|
|
20230912,152400,99277013,886,886,886,886,0
|
|
20230912,152300,99277013,886,886,886,886,0
|
|
20230912,152200,99277013,886,886,886,886,0
|
|
20230912,152100,99277013,886,886,886,886,0
|
|
20230912,152000,99277013,886,886,886,886,0
|
|
20230912,151900,99277013,886,886,886,886,5
|
|
20230912,151800,99272583,886,886,886,886,0
|
|
20230912,151700,99272583,886,886,886,886,121
|
|
20230912,151600,99165377,886,886,886,886,10
|
|
20230912,151500,99156517,886,884,886,883,117
|
|
20230912,151400,99053058,884,884,884,884,4
|
|
20230912,151300,99049522,883,883,883,883,2
|
|
20230912,151200,99047756,883,883,883,883,1250
|
|
20230912,151100,97944006,883,884,884,883,35
|
|
20230912,151000,97913068,884,884,884,884,129
|
|
20230912,150900,97799032,885,885,885,885,55
|
|
20230912,150800,97750357,886,886,886,886,0
|
|
20230912,150700,97750357,886,886,886,886,0
|
|
20230912,150600,97750357,886,886,886,886,0
|
|
20230912,150500,97750357,886,886,886,886,145
|
|
20230912,150400,97621887,884,884,884,884,0
|
|
20230912,150300,97621887,884,884,884,884,0
|
|
20230912,150200,97621887,884,884,884,884,0
|
|
20230912,150100,97621887,884,884,884,884,0
|
|
20230912,150000,97621887,884,884,884,884,12
|
|
20230912,145900,97611279,886,886,886,886,0
|
|
20230912,145800,97611279,886,886,886,886,149
|
|
20230912,145700,97479265,886,886,886,886,0
|
|
20230912,145600,97479265,886,886,886,886,5
|
|
20230912,145500,97474835,886,886,886,886,0
|
|
20230912,145400,97474835,886,886,886,886,0
|
|
20230912,145300,97474835,886,886,886,886,0
|
|
20230912,145200,97474835,886,886,886,886,0
|
|
20230912,145100,97474835,886,886,886,886,2
|
|
20230912,145000,97473063,886,886,886,886,0
|
|
20230912,144900,97473063,886,886,886,886,0
|
|
20230912,144800,97473063,886,886,886,886,0
|
|
20230912,144700,97473063,886,886,886,886,0
|
|
20230912,144600,97473063,886,886,886,886,0
|
|
20230912,144500,97473063,886,886,886,886,10
|
|
20230912,144400,97464203,885,885,885,885,0
|
|
20230912,144300,97464203,885,885,885,885,6250
|
|
20230912,144200,91932953,881,884,884,881,10000
|
|
20230912,144100,83120081,885,885,885,885,0
|
|
20230912,144000,83120081,885,885,885,885,0
|
|
20230912,143900,83120081,885,885,885,885,0
|
|
20230912,143800,83120081,885,885,885,885,131
|
|
20230912,143700,83004146,885,885,885,885,1000
|
|
20230912,143600,82119146,885,885,885,885,1000
|
|
20230912,143500,81234146,885,885,885,885,1114
|
|
20230912,143400,80248256,885,885,885,885,0
|
|
20230912,143300,80248256,885,885,885,885,1
|
|
20230912,143200,80247371,885,885,885,885,0
|
|
20230912,143100,80247371,885,884,885,884,129
|
|
20230912,143000,80133207,884,884,884,884,200
|
|
20230912,142900,79956407,884,884,884,884,1
|
|
20230912,142800,79955523,882,882,882,882,0
|
|
20230912,142700,79955523,882,883,883,882,302
|
|
20230912,142600,79689129,884,884,884,884,0
|
|
20230912,142500,79689129,884,884,884,884,0
|
|
20230912,142400,79689129,884,884,884,884,136
|
|
20230912,142300,79568905,884,884,884,884,0
|
|
20230912,142200,79568905,884,884,884,884,0
|
|
20230912,142100,79568905,884,884,884,884,0
|
|
20230912,142000,79568905,884,884,884,884,0
|
|
20230912,141900,79568905,884,884,884,884,0
|
|
20230912,141800,79568905,884,884,884,884,120
|
|
20230912,141700,79462825,884,884,884,884,0
|
|
20230912,141600,79462825,884,884,884,884,0
|
|
20230912,141500,79462825,884,884,884,884,0
|
|
20230912,141400,79462825,884,884,884,884,134
|
|
20230912,141300,79344369,884,884,884,884,0
|
|
20230912,141200,79344369,884,884,884,884,0
|
|
20230912,141100,79344369,884,884,884,884,0
|
|
20230912,141000,79344369,884,884,884,884,146
|
|
20230912,140900,79215305,881,881,881,881,0
|
|
20230912,140800,79215305,881,881,881,881,0
|
|
20230912,140700,79215305,881,881,881,881,0
|
|
20230912,140600,79215305,881,881,881,881,0
|
|
20230912,140500,79215305,881,881,881,881,0
|
|
20230912,140400,79215305,881,881,881,881,0
|
|
20230912,140300,79215305,881,881,881,881,0
|
|
20230912,140200,79215305,881,881,881,881,0
|
|
20230912,140100,79215305,881,881,881,881,0
|
|
20230912,140000,79215305,881,881,881,881,0
|
|
20230912,135900,79215305,881,881,881,881,240
|
|
20230912,135800,79003865,882,882,882,882,0
|
|
20230912,135700,79003865,882,882,882,882,0
|
|
20230912,135600,79003865,882,882,882,882,3
|
|
20230912,135500,79001219,882,882,882,882,2
|
|
20230912,135400,78999455,880,880,880,880,0
|
|
20230912,135300,78999455,880,880,880,880,0
|
|
20230912,135200,78999455,880,880,880,880,0
|
|
20230912,135100,78999455,880,881,881,880,2000
|
|
20230912,135000,77239395,881,881,881,881,0
|
|
20230912,134900,77239395,881,881,881,881,0
|
|
20230912,134800,77239395,881,882,882,881,142
|
|
20230912,134700,77114292,884,884,884,884,5
|
|
20230912,134600,77109872,884,884,884,884,0
|
|
20230912,134500,77109872,884,884,884,884,0
|
|
20230912,134400,77109872,884,884,884,884,0
|
|
20230912,134300,77109872,884,884,884,884,1
|
|
20230912,134200,77108988,884,884,884,884,1
|
|
20230912,134100,77108104,885,885,885,885,0
|
|
20230912,134000,77108104,885,885,885,885,0
|
|
20230912,133900,77108104,885,885,885,885,0
|
|
20230912,133800,77108104,885,885,885,885,0
|
|
20230912,133700,77108104,885,885,885,885,1
|
|
20230912,133600,77107219,885,885,885,885,0
|
|
20230912,133500,77107219,885,885,885,885,0
|
|
20230912,133400,77107219,885,885,885,885,0
|
|
20230912,133300,77107219,885,884,885,884,3
|
|
20230912,133200,77104566,880,880,880,880,0
|
|
20230912,133100,77104566,880,880,880,880,0
|
|
20230912,133000,77104566,880,882,882,880,10409
|
|
20230912,132900,67934204,881,881,881,881,0
|
|
20230912,132800,67934204,881,881,881,881,0
|
|
20230912,132700,67934204,881,881,881,881,0
|
|
20230912,132600,67934204,881,881,881,881,0
|
|
20230912,132500,67934204,881,881,881,881,0
|
|
20230912,132400,67934204,881,881,881,881,0
|
|
20230912,132300,67934204,881,881,881,881,0
|
|
20230912,132200,67934204,881,881,881,881,1
|
|
20230912,132100,67933323,880,880,880,880,0
|
|
20230912,132000,67933323,880,880,880,880,0
|
|
20230912,131900,67933323,880,882,882,880,4023
|
|
20230912,131800,64390468,883,883,883,883,1
|
|
20230912,131700,64389585,883,883,883,883,1051
|
|
20230912,131600,63461552,884,884,884,884,90
|
|
20230912,131500,63381992,883,883,883,883,0
|
|
20230912,131400,63381992,883,883,883,883,0
|
|
20230912,131300,63381992,883,883,883,883,0
|
|
20230912,131200,63381992,883,883,883,883,0
|
|
20230912,131100,63381992,883,883,883,883,0
|
|
20230912,131000,63381992,883,883,883,883,0
|
|
20230912,130900,63381992,883,883,883,883,1
|
|
20230912,130800,63381109,884,884,884,884,5
|
|
20230912,130700,63376689,884,884,884,884,0
|
|
20230912,130600,63376689,884,884,884,884,286
|
|
20230912,130500,63123865,885,884,885,884,140
|
|
20230912,130400,62999975,885,885,885,885,104
|
|
20230912,130300,62907935,885,885,885,885,6
|
|
20230912,130200,62902625,885,885,885,885,118
|
|
20230912,130100,62798195,885,885,885,885,0
|
|
20230912,130000,62798195,885,885,885,885,1
|
|
20230912,125900,62797310,882,882,882,882,0
|
|
20230912,125800,62797310,882,882,882,882,0
|
|
20230912,125700,62797310,882,882,882,882,0
|
|
20230912,125600,62797310,882,882,882,882,40
|
|
20230912,125500,62762030,882,882,882,882,0
|
|
20230912,125400,62762030,882,884,884,882,1082
|
|
20230912,125300,61807542,882,882,882,882,0
|
|
20230912,125200,61807542,882,882,882,882,0
|
|
20230912,125100,61807542,882,882,882,882,0
|
|
20230912,125000,61807542,882,882,882,882,0
|
|
20230912,124900,61807542,882,882,882,882,0
|
|
20230912,124800,61807542,882,882,882,882,0
|
|
20230912,124700,61807542,882,882,882,882,0
|
|
20230912,124600,61807542,882,882,882,882,500
|
|
20230912,124500,61366542,882,882,882,882,0
|
|
20230912,124400,61366542,882,882,882,882,0
|
|
20230912,124300,61366542,882,882,882,882,0
|
|
20230912,124200,61366542,882,882,882,882,50
|
|
20230912,124100,61322442,885,885,885,885,0
|
|
20230912,124000,61322442,885,885,885,885,0
|
|
20230912,123900,61322442,885,885,885,885,128
|
|
20230912,123800,61209162,885,885,885,885,0
|
|
20230912,123700,61209162,885,885,885,885,0
|
|
20230912,123600,61209162,885,885,885,885,0
|
|
20230912,123500,61209162,885,885,885,885,0
|
|
20230912,123400,61209162,885,885,885,885,20
|
|
20230912,123300,61191462,885,885,885,885,0
|
|
20230912,123200,61191462,885,885,885,885,125
|
|
20230912,123100,61080837,885,885,885,885,0
|
|
20230912,123000,61080837,885,885,885,885,0
|
|
20230912,122900,61080837,885,885,885,885,0
|
|
20230912,122800,61080837,885,885,885,885,0
|
|
20230912,122700,61080837,885,885,885,885,127
|
|
20230912,122600,60968442,885,885,885,885,0
|
|
20230912,122500,60968442,885,885,885,885,150
|
|
20230912,122400,60835692,885,885,885,885,0
|
|
20230912,122300,60835692,885,885,885,885,0
|
|
20230912,122200,60835692,885,885,885,885,0
|
|
20230912,122100,60835692,885,885,885,885,0
|
|
20230912,122000,60835692,885,885,885,885,0
|
|
20230912,121900,60835692,885,885,885,885,0
|
|
20230912,121800,60835692,885,885,885,885,0
|
|
20230912,121700,60835692,885,885,885,885,151
|
|
20230912,121600,60702057,885,885,885,885,0
|
|
20230912,121500,60702057,885,885,885,885,0
|
|
20230912,121400,60702057,885,885,885,885,0
|
|
20230912,121300,60702057,885,885,885,885,2
|
|
20230912,121200,60700287,885,885,885,885,0
|
|
20230912,121100,60700287,885,885,885,885,0
|
|
20230912,121000,60700287,885,885,885,885,146
|
|
20230912,120900,60571077,886,886,886,886,0
|
|
20230912,120800,60571077,886,886,886,886,3
|
|
20230912,120700,60568419,886,886,886,886,0
|
|
20230912,120600,60568419,886,886,886,886,0
|
|
20230912,120500,60568419,886,886,886,886,0
|
|
20230912,120400,60568419,886,886,886,886,0
|
|
20230912,120300,60568419,886,886,886,886,10
|
|
20230912,120200,60559559,881,881,881,881,0
|
|
20230912,120100,60559559,881,881,881,881,1499
|
|
20230912,120000,59238940,881,884,884,881,5000
|
|
20230912,115900,54828074,886,886,886,886,0
|
|
20230912,115800,54828074,886,886,886,886,10
|
|
20230912,115700,54819214,886,886,886,886,0
|
|
20230912,115600,54819214,886,886,886,886,0
|
|
20230912,115500,54819214,886,886,886,886,0
|
|
20230912,115400,54819214,886,885,886,885,149
|
|
20230912,115300,54687201,885,885,885,885,0
|
|
20230912,115200,54687201,885,885,885,885,0
|
|
20230912,115100,54687201,885,885,885,885,0
|
|
20230912,115000,54687201,885,885,885,885,123
|
|
20230912,114900,54578346,882,882,882,882,0
|
|
20230912,114800,54578346,882,882,882,882,0
|
|
20230912,114700,54578346,882,882,882,882,0
|
|
20230912,114600,54578346,882,882,882,882,0
|
|
20230912,114500,54578346,882,882,882,882,1500
|
|
20230912,114400,53255346,882,882,882,882,0
|
|
20230912,114300,53255346,882,882,882,882,0
|
|
20230912,114200,53255346,882,885,885,882,694
|
|
20230912,114100,52642866,885,885,885,885,0
|
|
20230912,114000,52642866,885,885,885,885,1
|
|
20230912,113900,52641981,882,882,882,882,6
|
|
20230912,113800,52636689,882,882,882,882,0
|
|
20230912,113700,52636689,882,882,882,882,0
|
|
20230912,113600,52636689,882,882,882,882,0
|
|
20230912,113500,52636689,882,882,882,882,0
|
|
20230912,113400,52636689,882,882,882,882,0
|
|
20230912,113300,52636689,882,882,882,882,0
|
|
20230912,113200,52636689,882,882,882,882,0
|
|
20230912,113100,52636689,882,882,882,882,0
|
|
20230912,113000,52636689,882,884,884,882,1000
|
|
20230912,112900,51754364,886,887,887,886,532
|
|
20230912,112800,51283011,887,887,887,887,5
|
|
20230912,112700,51278576,887,887,887,887,0
|
|
20230912,112600,51278576,887,887,887,887,10
|
|
20230912,112500,51269706,886,886,886,886,0
|
|
20230912,112400,51269706,886,886,886,886,0
|
|
20230912,112300,51269706,886,886,886,886,2
|
|
20230912,112200,51267934,886,886,886,886,598
|
|
20230912,112100,50738106,886,886,886,886,235
|
|
20230912,112000,50529896,886,886,886,886,0
|
|
20230912,111900,50529896,886,886,886,886,0
|
|
20230912,111800,50529896,886,886,886,886,0
|
|
20230912,111700,50529896,886,886,886,886,0
|
|
20230912,111600,50529896,886,886,886,886,0
|
|
20230912,111500,50529896,886,886,886,886,4
|
|
20230912,111400,50526352,882,883,883,882,3030
|
|
20230912,111300,47852789,882,886,886,882,1700
|
|
20230912,111200,46352213,887,886,887,886,1015
|
|
20230912,111100,45451973,886,886,886,886,1
|
|
20230912,111000,45451087,888,888,888,888,13
|
|
20230912,110900,45439543,888,888,888,888,10
|
|
20230912,110800,45430663,882,887,887,882,9004
|
|
20230912,110700,37475690,888,888,888,888,0
|
|
20230912,110600,37475690,888,888,888,888,10
|
|
20230912,110500,37466810,886,886,886,886,0
|
|
20230912,110400,37466810,886,886,886,886,0
|
|
20230912,110300,37466810,886,886,886,886,0
|
|
20230912,110200,37466810,886,888,888,886,654
|
|
20230912,110100,36887098,888,888,888,888,3
|
|
20230912,110000,36884434,886,886,886,886,10000
|
|
20230912,105900,28024434,886,886,886,886,94
|
|
20230912,105800,27941150,886,886,886,886,1856
|
|
20230912,105700,26296734,886,886,886,886,0
|
|
20230912,105600,26296734,886,886,886,886,100
|
|
20230912,105500,26208134,886,886,886,886,101
|
|
20230912,105400,26118648,884,884,884,884,150
|
|
20230912,105300,25986048,885,885,885,885,0
|
|
20230912,105200,25986048,885,886,886,885,2
|
|
20230912,105100,25984277,886,886,886,886,0
|
|
20230912,105000,25984277,886,886,886,886,0
|
|
20230912,104900,25984277,886,886,886,886,5
|
|
20230912,104800,25979847,886,886,886,886,0
|
|
20230912,104700,25979847,886,886,886,886,0
|
|
20230912,104600,25979847,886,886,886,886,0
|
|
20230912,104500,25979847,886,882,886,882,1759
|
|
20230912,104400,24424254,885,885,885,885,0
|
|
20230912,104300,24424254,885,884,885,882,4213
|
|
20230912,104200,20705519,886,886,886,886,0
|
|
20230912,104100,20705519,886,886,886,886,0
|
|
20230912,104000,20705519,886,886,886,886,0
|
|
20230912,103900,20705519,886,886,886,886,83
|
|
20230912,103800,20631981,886,886,886,886,0
|
|
20230912,103700,20631981,886,886,886,886,0
|
|
20230912,103600,20631981,886,886,886,886,0
|
|
20230912,103500,20631981,886,885,886,885,2258
|
|
20230912,103400,18633522,885,885,885,885,0
|
|
20230912,103300,18633522,885,885,885,885,100
|
|
20230912,103200,18545022,885,884,885,884,3256
|
|
20230912,103100,15666717,884,884,884,884,100
|
|
20230912,103000,15578317,885,885,885,885,0
|
|
20230912,102900,15578317,885,885,885,885,17
|
|
20230912,102800,15563272,886,886,886,886,3
|
|
20230912,102700,15560614,886,886,886,886,0
|
|
20230912,102600,15560614,886,886,886,886,0
|
|
20230912,102500,15560614,886,886,886,886,100
|
|
20230912,102400,15472014,887,886,887,886,1129
|
|
20230912,102300,14471591,887,886,887,886,10
|
|
20230912,102200,14462722,887,887,887,887,0
|
|
20230912,102100,14462722,887,889,889,887,2
|
|
20230912,102000,14460946,889,889,889,889,25
|
|
20230912,101900,14438721,886,886,886,886,0
|
|
20230912,101800,14438721,886,886,886,886,0
|
|
20230912,101700,14438721,886,886,886,886,20
|
|
20230912,101600,14421001,889,889,889,889,131
|
|
20230912,101500,14304542,889,889,889,889,0
|
|
20230912,101400,14304542,889,889,889,889,0
|
|
20230912,101300,14304542,889,889,889,889,0
|
|
20230912,101200,14304542,889,889,889,889,0
|
|
20230912,101100,14304542,889,887,889,887,1052
|
|
20230912,101000,13371126,887,887,887,887,0
|
|
20230912,100900,13371126,887,887,887,887,7
|
|
20230912,100800,13364917,887,887,887,887,220
|
|
20230912,100700,13169777,887,887,887,887,10
|
|
20230912,100600,13160907,887,885,887,885,3124
|
|
20230912,100500,10395919,886,886,886,886,155
|
|
20230912,100400,10258589,889,889,889,889,0
|
|
20230912,100300,10258589,889,889,889,889,75
|
|
20230912,100200,10191914,889,889,889,889,0
|
|
20230912,100100,10191914,889,889,889,889,0
|
|
20230912,100000,10191914,889,889,889,889,0
|
|
20230912,095900,10191914,889,889,889,889,0
|
|
20230912,095800,10191914,889,889,889,889,0
|
|
20230912,095700,10191914,889,889,889,889,100
|
|
20230912,095600,10103014,889,889,889,889,0
|
|
20230912,095500,10103014,889,888,889,888,3
|
|
20230912,095400,10100348,888,888,888,888,0
|
|
20230912,095300,10100348,888,888,888,888,1
|
|
20230912,095200,10099460,888,888,888,888,0
|
|
20230912,095100,10099460,888,888,888,888,0
|
|
20230912,095000,10099460,888,888,888,888,200
|
|
20230912,094900,9921860,888,888,888,888,10
|
|
20230912,094800,9912980,887,888,888,887,140
|
|
20230912,094700,9788790,887,887,887,887,0
|
|
20230912,094600,9788790,887,887,887,887,675
|
|
20230912,094500,9190065,887,887,887,887,0
|
|
20230912,094400,9190065,887,887,887,887,0
|
|
20230912,094300,9190065,887,887,887,887,0
|
|
20230912,094200,9190065,887,887,887,887,147
|
|
20230912,094100,9059676,890,890,890,890,231
|
|
20230912,094000,8854086,890,890,890,890,30
|
|
20230912,093900,8827386,890,890,890,890,90
|
|
20230912,093800,8747286,890,890,890,890,1
|
|
20230912,093700,8746396,890,890,890,890,50
|
|
20230912,093600,8701896,890,890,890,890,0
|
|
20230912,093500,8701896,890,890,890,890,1
|
|
20230912,093400,8701006,887,887,887,887,10
|
|
20230912,093300,8692136,888,888,890,888,71
|
|
20230912,093200,8629086,888,890,890,888,231
|
|
20230912,093100,8423954,888,888,888,888,0
|
|
20230912,093000,8423954,888,888,888,888,0
|
|
20230912,092900,8423954,888,888,888,888,0
|
|
20230912,092800,8423954,888,888,888,888,20
|
|
20230912,092700,8406194,890,890,890,890,0
|
|
20230912,092600,8406194,890,890,890,890,0
|
|
20230912,092500,8406194,890,890,890,890,1
|
|
20230912,092400,8405304,885,885,885,885,0
|
|
20230912,092300,8405304,885,885,885,885,1
|
|
20230912,092200,8404419,885,885,885,885,15
|
|
20230912,092100,8391144,885,885,885,885,5
|
|
20230912,092000,8386719,885,885,885,885,401
|
|
20230912,091900,8031834,885,885,885,885,178
|
|
20230912,091800,7874304,886,886,886,886,108
|
|
20230912,091700,7778616,886,886,886,886,0
|
|
20230912,091600,7778616,886,886,886,886,1
|
|
20230912,091500,7777730,890,890,890,890,2
|
|
20230912,091400,7775950,890,890,890,890,0
|
|
20230912,091300,7775950,890,890,890,890,2
|
|
20230912,091200,7774170,890,890,890,890,0
|
|
20230912,091100,7774170,890,893,893,890,140
|
|
20230912,091000,7649564,893,893,893,893,1455
|
|
20230912,090900,6350249,893,890,893,890,335
|
|
20230912,090800,6051097,890,887,890,887,2183
|
|
20230912,090700,4108776,886,886,887,886,2936
|
|
20230912,090600,1505485,885,885,885,885,3
|
|
20230912,090500,1502830,884,884,884,884,6
|
|
20230912,090400,1497526,884,884,884,884,101
|
|
20230912,090300,1408242,886,885,886,885,183
|
|
20230912,090200,1246187,887,885,887,885,51
|
|
20230912,090100,1201004,885,885,885,885,28
|
|
20230912,090000,1176224,883,883,885,883,1332
|