674 lines
29 KiB
CSV
674 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,201100,114203401,868,868,868,868,1262
|
|
20230918,201000,114203401,868,868,868,868,0
|
|
20230918,200900,114203401,868,868,868,868,0
|
|
20230918,200800,114203401,868,868,868,868,0
|
|
20230918,200700,114203401,868,868,868,868,0
|
|
20230918,200600,114203401,868,868,868,868,0
|
|
20230918,200500,114203401,868,868,868,868,0
|
|
20230918,200400,114203401,868,868,868,868,0
|
|
20230918,200300,114203401,868,868,868,868,0
|
|
20230918,200200,114203401,868,868,868,868,0
|
|
20230918,200100,114203401,868,868,868,868,0
|
|
20230918,200000,114203401,868,868,868,868,0
|
|
20230918,195900,114203401,868,868,868,868,0
|
|
20230918,195800,114203401,868,868,868,868,0
|
|
20230918,195700,114203401,868,868,868,868,0
|
|
20230918,195600,114203401,868,868,868,868,0
|
|
20230918,195500,114203401,868,868,868,868,0
|
|
20230918,195400,114203401,868,868,868,868,0
|
|
20230918,195300,114203401,868,868,868,868,0
|
|
20230918,195200,114203401,868,868,868,868,0
|
|
20230918,195100,114203401,868,868,868,868,0
|
|
20230918,195000,114203401,868,868,868,868,0
|
|
20230918,194900,114203401,868,868,868,868,0
|
|
20230918,194800,114203401,868,868,868,868,0
|
|
20230918,194700,114203401,868,868,868,868,0
|
|
20230918,194600,114203401,868,868,868,868,0
|
|
20230918,194500,114203401,868,868,868,868,0
|
|
20230918,194400,114203401,868,868,868,868,0
|
|
20230918,194300,114203401,868,868,868,868,0
|
|
20230918,194200,114203401,868,868,868,868,0
|
|
20230918,194100,114203401,868,868,868,868,1262
|
|
20230918,194000,114203401,868,868,868,868,0
|
|
20230918,193900,114203401,868,868,868,868,0
|
|
20230918,193800,114203401,868,868,868,868,0
|
|
20230918,193700,114203401,868,868,868,868,0
|
|
20230918,193600,114203401,868,868,868,868,0
|
|
20230918,193500,114203401,868,868,868,868,0
|
|
20230918,193400,114203401,868,868,868,868,0
|
|
20230918,193300,114203401,868,868,868,868,0
|
|
20230918,193200,114203401,868,868,868,868,0
|
|
20230918,193100,114203401,868,868,868,868,0
|
|
20230918,193000,114203401,868,868,868,868,0
|
|
20230918,192900,114203401,868,868,868,868,0
|
|
20230918,192800,114203401,868,868,868,868,0
|
|
20230918,192700,114203401,868,868,868,868,0
|
|
20230918,192600,114203401,868,868,868,868,0
|
|
20230918,192500,114203401,868,868,868,868,0
|
|
20230918,192400,114203401,868,868,868,868,0
|
|
20230918,192300,114203401,868,868,868,868,0
|
|
20230918,192200,114203401,868,868,868,868,0
|
|
20230918,192100,114203401,868,868,868,868,0
|
|
20230918,192000,114203401,868,868,868,868,0
|
|
20230918,191900,114203401,868,868,868,868,0
|
|
20230918,191800,114203401,868,868,868,868,0
|
|
20230918,191700,114203401,868,868,868,868,0
|
|
20230918,191600,114203401,868,868,868,868,0
|
|
20230918,191500,114203401,868,868,868,868,0
|
|
20230918,191400,114203401,868,868,868,868,0
|
|
20230918,191300,114203401,868,868,868,868,0
|
|
20230918,191200,114203401,868,868,868,868,0
|
|
20230918,191100,114203401,868,868,868,868,1262
|
|
20230918,191000,114203401,868,868,868,868,0
|
|
20230918,190900,114203401,868,868,868,868,0
|
|
20230918,190800,114203401,868,868,868,868,0
|
|
20230918,190700,114203401,868,868,868,868,0
|
|
20230918,190600,114203401,868,868,868,868,0
|
|
20230918,190500,114203401,868,868,868,868,0
|
|
20230918,190400,114203401,868,868,868,868,0
|
|
20230918,190300,114203401,868,868,868,868,0
|
|
20230918,190200,114203401,868,868,868,868,0
|
|
20230918,190100,114203401,868,868,868,868,0
|
|
20230918,190000,114203401,868,868,868,868,0
|
|
20230918,185900,114203401,868,868,868,868,0
|
|
20230918,185800,114203401,868,868,868,868,0
|
|
20230918,185700,114203401,868,868,868,868,0
|
|
20230918,185600,114203401,868,868,868,868,0
|
|
20230918,185500,114203401,868,868,868,868,0
|
|
20230918,185400,114203401,868,868,868,868,0
|
|
20230918,185300,114203401,868,868,868,868,0
|
|
20230918,185200,114203401,868,868,868,868,0
|
|
20230918,185100,114203401,868,868,868,868,0
|
|
20230918,185000,114203401,868,868,868,868,0
|
|
20230918,184900,114203401,868,868,868,868,0
|
|
20230918,184800,114203401,868,868,868,868,0
|
|
20230918,184700,114203401,868,868,868,868,0
|
|
20230918,184600,114203401,868,868,868,868,0
|
|
20230918,184500,114203401,868,868,868,868,0
|
|
20230918,184400,114203401,868,868,868,868,0
|
|
20230918,184300,114203401,868,868,868,868,0
|
|
20230918,184200,114203401,868,868,868,868,0
|
|
20230918,184100,114203401,868,868,868,868,1262
|
|
20230918,184000,114203401,868,868,868,868,0
|
|
20230918,183900,114203401,868,868,868,868,0
|
|
20230918,183800,114203401,868,868,868,868,0
|
|
20230918,183700,114203401,868,868,868,868,0
|
|
20230918,183600,114203401,868,868,868,868,0
|
|
20230918,183500,114203401,868,868,868,868,0
|
|
20230918,183400,114203401,868,868,868,868,0
|
|
20230918,183300,114203401,868,868,868,868,0
|
|
20230918,183200,114203401,868,868,868,868,0
|
|
20230918,183100,114203401,868,868,868,868,0
|
|
20230918,183000,114203401,868,868,868,868,0
|
|
20230918,182900,114203401,868,868,868,868,0
|
|
20230918,182800,114203401,868,868,868,868,0
|
|
20230918,182700,114203401,868,868,868,868,0
|
|
20230918,182600,114203401,868,868,868,868,0
|
|
20230918,182500,114203401,868,868,868,868,0
|
|
20230918,182400,114203401,868,868,868,868,0
|
|
20230918,182300,114203401,868,868,868,868,0
|
|
20230918,182200,114203401,868,868,868,868,0
|
|
20230918,182100,114203401,868,868,868,868,0
|
|
20230918,182000,114203401,868,868,868,868,0
|
|
20230918,181900,114203401,868,868,868,868,0
|
|
20230918,181800,114203401,868,868,868,868,0
|
|
20230918,181700,114203401,868,868,868,868,0
|
|
20230918,181600,114203401,868,868,868,868,0
|
|
20230918,181500,114203401,868,868,868,868,0
|
|
20230918,181400,114203401,868,868,868,868,0
|
|
20230918,181300,114203401,868,868,868,868,0
|
|
20230918,181200,114203401,868,868,868,868,0
|
|
20230918,181100,114203401,868,868,868,868,1262
|
|
20230918,181000,114203401,868,868,868,868,0
|
|
20230918,180900,114203401,868,868,868,868,0
|
|
20230918,180800,114203401,868,868,868,868,0
|
|
20230918,180700,114203401,868,868,868,868,0
|
|
20230918,180600,114203401,868,868,868,868,0
|
|
20230918,180500,114203401,868,868,868,868,0
|
|
20230918,180400,114203401,868,868,868,868,0
|
|
20230918,180300,114203401,868,868,868,868,0
|
|
20230918,180200,114203401,868,868,868,868,0
|
|
20230918,180100,114203401,868,868,868,868,0
|
|
20230918,180000,114203401,868,868,868,868,0
|
|
20230918,175900,114203401,868,868,868,868,0
|
|
20230918,175800,114203401,868,868,868,868,0
|
|
20230918,175700,114203401,868,868,868,868,0
|
|
20230918,175600,114203401,868,868,868,868,0
|
|
20230918,175500,114203401,868,868,868,868,0
|
|
20230918,175400,114203401,868,868,868,868,0
|
|
20230918,175300,114203401,868,868,868,868,0
|
|
20230918,175200,114203401,868,868,868,868,0
|
|
20230918,175100,114203401,868,868,868,868,0
|
|
20230918,175000,114203401,868,868,868,868,0
|
|
20230918,174900,114203401,868,868,868,868,0
|
|
20230918,174800,114203401,868,868,868,868,0
|
|
20230918,174700,114203401,868,868,868,868,0
|
|
20230918,174600,114203401,868,868,868,868,0
|
|
20230918,174500,114203401,868,868,868,868,0
|
|
20230918,174400,114203401,868,868,868,868,0
|
|
20230918,174300,114203401,868,868,868,868,0
|
|
20230918,174200,114203401,868,868,868,868,0
|
|
20230918,174100,114203401,868,868,868,868,1262
|
|
20230918,174000,114203401,868,868,868,868,0
|
|
20230918,173900,114203401,868,868,868,868,0
|
|
20230918,173800,114203401,868,868,868,868,0
|
|
20230918,173700,114203401,868,868,868,868,0
|
|
20230918,173600,114203401,868,868,868,868,0
|
|
20230918,173500,114203401,868,868,868,868,0
|
|
20230918,173400,114203401,868,868,868,868,0
|
|
20230918,173300,114203401,868,868,868,868,0
|
|
20230918,173200,114203401,868,868,868,868,0
|
|
20230918,173100,114203401,868,868,868,868,0
|
|
20230918,173000,114203401,868,868,868,868,0
|
|
20230918,172900,114203401,868,868,868,868,0
|
|
20230918,172800,114203401,868,868,868,868,0
|
|
20230918,172700,114203401,868,868,868,868,0
|
|
20230918,172600,114203401,868,868,868,868,0
|
|
20230918,172500,114203401,868,868,868,868,0
|
|
20230918,172400,114203401,868,868,868,868,0
|
|
20230918,172300,114203401,868,868,868,868,0
|
|
20230918,172200,114203401,868,868,868,868,0
|
|
20230918,172100,114203401,868,868,868,868,0
|
|
20230918,172000,114203401,868,868,868,868,0
|
|
20230918,171900,114203401,868,868,868,868,0
|
|
20230918,171800,114203401,868,868,868,868,0
|
|
20230918,171700,114203401,868,868,868,868,0
|
|
20230918,171600,114203401,868,868,868,868,0
|
|
20230918,171500,114203401,868,868,868,868,0
|
|
20230918,171400,114203401,868,868,868,868,0
|
|
20230918,171300,114203401,868,868,868,868,0
|
|
20230918,171200,114203401,868,868,868,868,0
|
|
20230918,171100,114203401,868,868,868,868,1262
|
|
20230918,171000,114203401,868,868,868,868,0
|
|
20230918,170900,114203401,868,868,868,868,0
|
|
20230918,170800,114203401,868,868,868,868,0
|
|
20230918,170700,114203401,868,868,868,868,0
|
|
20230918,170600,114203401,868,868,868,868,0
|
|
20230918,170500,114203401,868,868,868,868,0
|
|
20230918,170400,114203401,868,868,868,868,0
|
|
20230918,170300,114203401,868,868,868,868,0
|
|
20230918,170200,114203401,868,868,868,868,0
|
|
20230918,170100,114203401,868,868,868,868,0
|
|
20230918,170000,114203401,868,868,868,868,0
|
|
20230918,165900,114203401,868,868,868,868,0
|
|
20230918,165800,114203401,868,868,868,868,0
|
|
20230918,165700,114203401,868,868,868,868,0
|
|
20230918,165600,114203401,868,868,868,868,0
|
|
20230918,165500,114203401,868,868,868,868,0
|
|
20230918,165400,114203401,868,868,868,868,0
|
|
20230918,165300,114203401,868,868,868,868,0
|
|
20230918,165200,114203401,868,868,868,868,0
|
|
20230918,165100,114203401,868,868,868,868,0
|
|
20230918,165000,114203401,868,868,868,868,0
|
|
20230918,164900,114203401,868,868,868,868,0
|
|
20230918,164800,114203401,868,868,868,868,0
|
|
20230918,164700,114203401,868,868,868,868,0
|
|
20230918,164600,114203401,868,868,868,868,0
|
|
20230918,164500,114203401,868,868,868,868,0
|
|
20230918,164400,114203401,868,868,868,868,0
|
|
20230918,164300,114203401,868,868,868,868,0
|
|
20230918,164200,114203401,868,868,868,868,0
|
|
20230918,164100,114203401,868,868,868,868,1262
|
|
20230918,164000,114203401,868,868,868,868,0
|
|
20230918,163900,114203401,868,868,868,868,0
|
|
20230918,163800,114203401,868,868,868,868,0
|
|
20230918,163700,114203401,868,868,868,868,0
|
|
20230918,163600,114203401,868,868,868,868,0
|
|
20230918,163500,114203401,868,868,868,868,0
|
|
20230918,163400,114203401,868,868,868,868,0
|
|
20230918,163300,114203401,868,868,868,868,0
|
|
20230918,163200,114203401,868,868,868,868,0
|
|
20230918,163100,114203401,868,868,868,868,0
|
|
20230918,163000,114203401,868,868,868,868,0
|
|
20230918,162900,114203401,868,868,868,868,0
|
|
20230918,162800,114203401,868,868,868,868,0
|
|
20230918,162700,114203401,868,868,868,868,0
|
|
20230918,162600,114203401,868,868,868,868,0
|
|
20230918,162500,114203401,868,868,868,868,0
|
|
20230918,162400,114203401,868,868,868,868,0
|
|
20230918,162300,114203401,868,868,868,868,0
|
|
20230918,162200,114203401,868,868,868,868,0
|
|
20230918,162100,114203401,868,868,868,868,0
|
|
20230918,162000,114203401,868,868,868,868,0
|
|
20230918,161900,114203401,868,868,868,868,0
|
|
20230918,161800,114203401,868,868,868,868,0
|
|
20230918,161700,114203401,868,868,868,868,0
|
|
20230918,161600,114203401,868,868,868,868,0
|
|
20230918,161500,114203401,868,868,868,868,0
|
|
20230918,161400,114203401,868,868,868,868,0
|
|
20230918,161300,114203401,868,868,868,868,0
|
|
20230918,161200,114203401,868,868,868,868,0
|
|
20230918,161100,114203401,868,868,868,868,1262
|
|
20230918,161000,114203401,868,868,868,868,0
|
|
20230918,160900,114203401,868,868,868,868,0
|
|
20230918,160800,114203401,868,868,868,868,0
|
|
20230918,160700,114203401,868,868,868,868,0
|
|
20230918,160600,114203401,868,868,868,868,0
|
|
20230918,160500,114203401,868,868,868,868,0
|
|
20230918,160400,114203401,868,868,868,868,0
|
|
20230918,160300,114203401,868,868,868,868,0
|
|
20230918,160200,114203401,868,868,868,868,0
|
|
20230918,160100,114203401,868,868,868,868,0
|
|
20230918,160000,114203401,868,868,868,868,0
|
|
20230918,155900,114203401,868,868,868,868,0
|
|
20230918,155800,114203401,868,868,868,868,0
|
|
20230918,155700,114203401,868,868,868,868,0
|
|
20230918,155600,114203401,868,868,868,868,0
|
|
20230918,155500,114203401,868,868,868,868,0
|
|
20230918,155400,114203401,868,868,868,868,0
|
|
20230918,155300,114203401,868,868,868,868,0
|
|
20230918,155200,114203401,868,868,868,868,0
|
|
20230918,155100,114203401,868,868,868,868,0
|
|
20230918,155000,114203401,868,868,868,868,0
|
|
20230918,154900,114203401,868,868,868,868,0
|
|
20230918,154800,114203401,868,868,868,868,0
|
|
20230918,154700,114203401,868,868,868,868,0
|
|
20230918,154600,114203401,868,868,868,868,0
|
|
20230918,154500,114203401,868,868,868,868,0
|
|
20230918,154400,114203401,868,868,868,868,0
|
|
20230918,154300,114203401,868,868,868,868,0
|
|
20230918,154200,114203401,868,868,868,868,0
|
|
20230918,154100,114203401,868,868,868,868,1262
|
|
20230918,154000,114203401,868,868,868,868,0
|
|
20230918,153900,114203401,868,868,868,868,0
|
|
20230918,153800,114203401,868,868,868,868,0
|
|
20230918,153700,114203401,868,868,868,868,0
|
|
20230918,153600,114203401,868,868,868,868,0
|
|
20230918,153500,114203401,868,868,868,868,0
|
|
20230918,153400,114203401,868,868,868,868,0
|
|
20230918,153300,114203401,868,868,868,868,0
|
|
20230918,153200,114203401,868,868,868,868,0
|
|
20230918,153100,114203401,868,868,868,868,0
|
|
20230918,153000,114203401,868,868,868,868,1262
|
|
20230918,152900,113107985,867,867,867,867,0
|
|
20230918,152800,113107985,867,867,867,867,0
|
|
20230918,152700,113107985,867,867,867,867,0
|
|
20230918,152600,113107985,867,867,867,867,0
|
|
20230918,152500,113107985,867,867,867,867,0
|
|
20230918,152400,113107985,867,867,867,867,0
|
|
20230918,152300,113107985,867,867,867,867,0
|
|
20230918,152200,113107985,867,867,867,867,0
|
|
20230918,152100,113107985,867,867,867,867,0
|
|
20230918,152000,113107985,867,867,867,867,0
|
|
20230918,151900,113107985,867,867,867,867,44
|
|
20230918,151800,113069837,868,868,868,868,0
|
|
20230918,151700,113069837,868,868,868,868,0
|
|
20230918,151600,113069837,868,868,868,868,0
|
|
20230918,151500,113069837,868,867,868,865,239
|
|
20230918,151400,112862605,867,867,867,867,0
|
|
20230918,151300,112862605,867,867,867,867,22
|
|
20230918,151200,112843531,867,867,867,867,93
|
|
20230918,151100,112762900,867,867,867,867,150
|
|
20230918,151000,112632850,865,865,865,865,0
|
|
20230918,150900,112632850,865,865,865,865,0
|
|
20230918,150800,112632850,865,865,865,865,0
|
|
20230918,150700,112632850,865,865,865,865,0
|
|
20230918,150600,112632850,865,866,866,865,30
|
|
20230918,150500,112606879,866,866,866,866,0
|
|
20230918,150400,112606879,866,866,866,866,0
|
|
20230918,150300,112606879,866,867,867,866,173
|
|
20230918,150200,112457060,866,866,866,866,0
|
|
20230918,150100,112457060,866,866,866,866,0
|
|
20230918,150000,112457060,866,866,866,866,5
|
|
20230918,145900,112452730,865,865,865,865,28
|
|
20230918,145800,112428510,865,865,865,865,5
|
|
20230918,145700,112424185,865,865,865,865,774
|
|
20230918,145600,111754675,865,866,866,865,718
|
|
20230918,145500,111133580,867,867,867,867,1
|
|
20230918,145400,111132713,865,865,865,865,0
|
|
20230918,145300,111132713,865,866,866,865,1950
|
|
20230918,145200,109445962,866,866,866,866,21
|
|
20230918,145100,109427776,866,866,866,866,0
|
|
20230918,145000,109427776,866,866,866,866,0
|
|
20230918,144900,109427776,866,866,866,866,0
|
|
20230918,144800,109427776,866,866,866,866,0
|
|
20230918,144700,109427776,866,867,867,866,1050
|
|
20230918,144600,108518376,867,867,867,867,300
|
|
20230918,144500,108258276,867,867,867,867,0
|
|
20230918,144400,108258276,867,867,867,867,0
|
|
20230918,144300,108258276,867,867,867,867,23
|
|
20230918,144200,108238335,869,869,869,869,0
|
|
20230918,144100,108238335,869,869,869,869,0
|
|
20230918,144000,108238335,869,869,869,869,0
|
|
20230918,143900,108238335,869,869,869,869,155
|
|
20230918,143800,108103640,869,868,869,868,2
|
|
20230918,143700,108101903,867,867,867,867,123
|
|
20230918,143600,107995262,869,869,869,869,0
|
|
20230918,143500,107995262,869,869,869,869,0
|
|
20230918,143400,107995262,869,869,869,869,100
|
|
20230918,143300,107908362,869,869,869,869,2
|
|
20230918,143200,107906624,869,869,869,869,0
|
|
20230918,143100,107906624,869,866,869,866,141
|
|
20230918,143000,107784101,869,869,869,869,0
|
|
20230918,142900,107784101,869,869,869,869,0
|
|
20230918,142800,107784101,869,869,869,869,0
|
|
20230918,142700,107784101,869,869,869,869,1000
|
|
20230918,142600,106915101,869,869,869,869,0
|
|
20230918,142500,106915101,869,869,869,869,0
|
|
20230918,142400,106915101,869,869,869,869,150
|
|
20230918,142300,106784751,869,869,869,869,0
|
|
20230918,142200,106784751,869,869,869,869,238
|
|
20230918,142100,106577929,868,868,868,868,0
|
|
20230918,142000,106577929,868,868,868,868,173
|
|
20230918,141900,106427765,868,868,868,868,0
|
|
20230918,141800,106427765,868,868,868,868,0
|
|
20230918,141700,106427765,868,868,868,868,129
|
|
20230918,141600,106315793,867,867,867,867,0
|
|
20230918,141500,106315793,867,867,867,867,0
|
|
20230918,141400,106315793,867,867,867,867,10
|
|
20230918,141300,106307123,867,867,867,867,0
|
|
20230918,141200,106307123,867,867,867,867,264
|
|
20230918,141100,106078235,866,866,866,866,0
|
|
20230918,141000,106078235,866,866,866,866,602
|
|
20230918,140900,105556903,866,866,866,866,1005
|
|
20230918,140800,104686573,867,867,867,867,11
|
|
20230918,140700,104677036,867,867,867,867,0
|
|
20230918,140600,104677036,867,867,867,867,0
|
|
20230918,140500,104677036,867,867,867,867,0
|
|
20230918,140400,104677036,867,867,867,867,0
|
|
20230918,140300,104677036,867,867,867,867,0
|
|
20230918,140200,104677036,867,867,867,867,0
|
|
20230918,140100,104677036,867,867,867,867,0
|
|
20230918,140000,104677036,867,867,867,867,134
|
|
20230918,135900,104560858,865,865,865,865,0
|
|
20230918,135800,104560858,865,865,865,865,2156
|
|
20230918,135700,102695918,866,866,866,866,0
|
|
20230918,135600,102695918,866,866,866,866,74
|
|
20230918,135500,102631834,866,866,866,866,0
|
|
20230918,135400,102631834,866,866,866,866,106
|
|
20230918,135300,102540038,866,866,866,866,1
|
|
20230918,135200,102539172,865,865,865,865,0
|
|
20230918,135100,102539172,865,865,866,865,484
|
|
20230918,135000,102120490,865,865,865,865,20
|
|
20230918,134900,102103190,865,865,865,865,30
|
|
20230918,134800,102077240,866,866,866,866,100
|
|
20230918,134700,101990640,866,866,866,866,0
|
|
20230918,134600,101990640,866,865,866,865,178
|
|
20230918,134500,101836503,866,866,866,866,0
|
|
20230918,134400,101836503,866,866,866,866,0
|
|
20230918,134300,101836503,866,866,866,866,100
|
|
20230918,134200,101749903,865,865,865,865,177
|
|
20230918,134100,101596798,866,866,866,866,107
|
|
20230918,134000,101504136,867,867,867,867,0
|
|
20230918,133900,101504136,867,867,867,867,142
|
|
20230918,133800,101381022,867,867,867,867,0
|
|
20230918,133700,101381022,867,867,867,867,0
|
|
20230918,133600,101381022,867,867,867,867,3
|
|
20230918,133500,101378421,865,865,865,865,488
|
|
20230918,133400,100956301,865,865,865,865,0
|
|
20230918,133300,100956301,865,865,865,865,0
|
|
20230918,133200,100956301,865,865,865,865,100
|
|
20230918,133100,100869801,867,867,867,867,151
|
|
20230918,133000,100738884,867,867,867,867,0
|
|
20230918,132900,100738884,867,867,867,867,0
|
|
20230918,132800,100738884,867,867,867,867,0
|
|
20230918,132700,100738884,867,867,867,867,0
|
|
20230918,132600,100738884,867,867,867,867,0
|
|
20230918,132500,100738884,867,867,867,867,0
|
|
20230918,132400,100738884,867,866,867,866,276
|
|
20230918,132300,100499818,868,868,868,868,0
|
|
20230918,132200,100499818,868,868,868,868,0
|
|
20230918,132100,100499818,868,868,868,868,20
|
|
20230918,132000,100482458,866,868,868,866,174
|
|
20230918,131900,100331772,866,866,866,866,230
|
|
20230918,131800,100132592,866,867,867,866,6
|
|
20230918,131700,100127391,868,868,868,868,130
|
|
20230918,131600,100014551,866,866,866,866,115
|
|
20230918,131500,99914961,866,866,866,866,5
|
|
20230918,131400,99910631,866,866,866,866,0
|
|
20230918,131300,99910631,866,866,866,866,0
|
|
20230918,131200,99910631,866,866,866,866,0
|
|
20230918,131100,99910631,866,866,866,866,0
|
|
20230918,131000,99910631,866,866,866,866,230
|
|
20230918,130900,99711451,866,866,866,866,0
|
|
20230918,130800,99711451,866,866,866,866,0
|
|
20230918,130700,99711451,866,868,868,866,400
|
|
20230918,130600,99364851,868,868,868,868,0
|
|
20230918,130500,99364851,868,868,868,868,0
|
|
20230918,130400,99364851,868,868,868,868,0
|
|
20230918,130300,99364851,868,868,868,868,138
|
|
20230918,130200,99245067,868,868,868,868,0
|
|
20230918,130100,99245067,868,868,868,868,1
|
|
20230918,130000,99244199,867,867,867,867,0
|
|
20230918,125900,99244199,867,867,867,867,4
|
|
20230918,125800,99240731,867,867,867,867,100
|
|
20230918,125700,99154031,866,866,866,866,0
|
|
20230918,125600,99154031,866,868,868,866,744
|
|
20230918,125500,98509440,867,867,867,867,1
|
|
20230918,125400,98508573,867,867,867,867,0
|
|
20230918,125300,98508573,867,867,867,867,0
|
|
20230918,125200,98508573,867,867,867,867,0
|
|
20230918,125100,98508573,867,867,867,867,0
|
|
20230918,125000,98508573,867,867,867,867,1
|
|
20230918,124900,98507706,868,868,868,868,0
|
|
20230918,124800,98507706,868,868,868,868,149
|
|
20230918,124700,98378374,868,868,868,868,0
|
|
20230918,124600,98378374,868,868,868,868,0
|
|
20230918,124500,98378374,868,868,868,868,0
|
|
20230918,124400,98378374,868,868,868,868,0
|
|
20230918,124300,98378374,868,868,868,868,1
|
|
20230918,124200,98377506,868,868,868,868,300
|
|
20230918,124100,98117106,868,868,868,868,0
|
|
20230918,124000,98117106,868,868,868,868,2
|
|
20230918,123900,98115370,868,868,868,868,1
|
|
20230918,123800,98114502,868,868,868,868,0
|
|
20230918,123700,98114502,868,868,868,868,1
|
|
20230918,123600,98113634,867,868,868,867,618
|
|
20230918,123500,97577827,868,868,868,868,0
|
|
20230918,123400,97577827,868,868,868,868,0
|
|
20230918,123300,97577827,868,868,868,868,1
|
|
20230918,123200,97576959,869,869,869,869,0
|
|
20230918,123100,97576959,869,869,869,869,0
|
|
20230918,123000,97576959,869,869,869,869,154
|
|
20230918,122900,97443133,867,867,867,867,0
|
|
20230918,122800,97443133,867,867,867,867,0
|
|
20230918,122700,97443133,867,867,867,867,0
|
|
20230918,122600,97443133,867,867,867,867,0
|
|
20230918,122500,97443133,867,867,867,867,0
|
|
20230918,122400,97443133,867,867,867,867,0
|
|
20230918,122300,97443133,867,867,867,867,6
|
|
20230918,122200,97437931,867,867,867,867,1
|
|
20230918,122100,97437064,868,868,868,868,0
|
|
20230918,122000,97437064,868,868,868,868,0
|
|
20230918,121900,97437064,868,868,868,868,5
|
|
20230918,121800,97432724,869,869,869,869,0
|
|
20230918,121700,97432724,869,869,869,869,0
|
|
20230918,121600,97432724,869,869,869,869,0
|
|
20230918,121500,97432724,869,869,869,869,0
|
|
20230918,121400,97432724,869,869,869,869,0
|
|
20230918,121300,97432724,869,868,869,868,2
|
|
20230918,121200,97430987,867,867,867,867,0
|
|
20230918,121100,97430987,867,867,867,867,1281
|
|
20230918,121000,96320360,868,868,868,868,111
|
|
20230918,120900,96224012,869,869,869,869,0
|
|
20230918,120800,96224012,869,869,869,869,0
|
|
20230918,120700,96224012,869,869,869,869,1
|
|
20230918,120600,96223143,868,869,869,868,199
|
|
20230918,120500,96050400,868,868,868,868,0
|
|
20230918,120400,96050400,868,869,869,868,631
|
|
20230918,120300,95502581,868,868,868,868,0
|
|
20230918,120200,95502581,868,869,869,868,1100
|
|
20230918,120100,94547681,869,869,869,869,1000
|
|
20230918,120000,93678681,867,867,867,867,0
|
|
20230918,115900,93678681,867,867,867,867,1629
|
|
20230918,115800,92266338,867,867,867,867,7654
|
|
20230918,115700,85630320,867,867,867,867,2154
|
|
20230918,115600,83762802,867,867,867,867,58
|
|
20230918,115500,83712516,867,867,867,867,180
|
|
20230918,115400,83556456,867,867,867,867,0
|
|
20230918,115300,83556456,867,867,867,867,0
|
|
20230918,115200,83556456,867,867,867,867,0
|
|
20230918,115100,83556456,867,867,867,867,10
|
|
20230918,115000,83547786,867,867,867,866,181
|
|
20230918,114900,83390890,867,867,867,866,16
|
|
20230918,114800,83377023,867,867,867,867,0
|
|
20230918,114700,83377023,867,867,867,867,0
|
|
20230918,114600,83377023,867,867,867,867,0
|
|
20230918,114500,83377023,867,867,867,867,0
|
|
20230918,114400,83377023,867,867,867,867,0
|
|
20230918,114300,83377023,867,867,867,867,153
|
|
20230918,114200,83244372,866,866,866,866,0
|
|
20230918,114100,83244372,866,866,866,866,0
|
|
20230918,114000,83244372,866,866,866,866,0
|
|
20230918,113900,83244372,866,866,866,866,0
|
|
20230918,113800,83244372,866,866,866,866,0
|
|
20230918,113700,83244372,866,866,866,866,0
|
|
20230918,113600,83244372,866,866,866,866,0
|
|
20230918,113500,83244372,866,866,866,866,0
|
|
20230918,113400,83244372,866,866,866,866,0
|
|
20230918,113300,83244372,866,866,866,866,684
|
|
20230918,113200,82652028,866,866,866,866,0
|
|
20230918,113100,82652028,866,866,866,866,1
|
|
20230918,113000,82651162,867,866,867,866,41
|
|
20230918,112900,82615655,866,866,866,866,0
|
|
20230918,112800,82615655,866,866,866,866,0
|
|
20230918,112700,82615655,866,866,866,866,0
|
|
20230918,112600,82615655,866,866,866,866,0
|
|
20230918,112500,82615655,866,866,866,866,10
|
|
20230918,112400,82606995,866,866,866,866,40
|
|
20230918,112300,82572355,866,866,866,866,40
|
|
20230918,112200,82537715,866,866,866,866,0
|
|
20230918,112100,82537715,866,866,866,866,0
|
|
20230918,112000,82537715,866,866,866,866,0
|
|
20230918,111900,82537715,866,866,866,866,1011
|
|
20230918,111800,81662189,867,867,867,867,0
|
|
20230918,111700,81662189,867,867,867,867,0
|
|
20230918,111600,81662189,867,867,867,867,12
|
|
20230918,111500,81651785,867,868,868,867,1516
|
|
20230918,111400,80337042,869,869,869,869,0
|
|
20230918,111300,80337042,869,868,869,868,8
|
|
20230918,111200,80330095,868,868,868,868,0
|
|
20230918,111100,80330095,868,868,868,868,0
|
|
20230918,111000,80330095,868,868,868,868,1227
|
|
20230918,110900,79265059,869,869,869,869,0
|
|
20230918,110800,79265059,869,869,869,869,0
|
|
20230918,110700,79265059,869,869,869,864,611
|
|
20230918,110600,78734105,869,869,869,869,142
|
|
20230918,110500,78610707,864,869,869,864,40
|
|
20230918,110400,78576142,869,869,869,869,0
|
|
20230918,110300,78576142,869,869,869,869,0
|
|
20230918,110200,78576142,869,869,869,869,0
|
|
20230918,110100,78576142,869,869,869,869,0
|
|
20230918,110000,78576142,869,869,869,869,145
|
|
20230918,105900,78450137,869,869,869,869,0
|
|
20230918,105800,78450137,869,869,869,869,0
|
|
20230918,105700,78450137,869,869,869,869,100
|
|
20230918,105600,78363237,869,869,869,869,0
|
|
20230918,105500,78363237,869,869,869,869,0
|
|
20230918,105400,78363237,869,869,869,869,2
|
|
20230918,105300,78361499,869,868,869,868,486
|
|
20230918,105200,77939489,867,867,867,867,501
|
|
20230918,105100,77505122,867,867,867,867,0
|
|
20230918,105000,77505122,867,866,867,866,82
|
|
20230918,104900,77434049,864,863,864,863,11400
|
|
20230918,104800,67584494,864,864,864,864,0
|
|
20230918,104700,67584494,864,864,864,864,0
|
|
20230918,104600,67584494,864,864,864,864,5
|
|
20230918,104500,67580174,864,864,864,864,0
|
|
20230918,104400,67580174,864,864,864,864,166
|
|
20230918,104300,67436750,863,863,863,863,0
|
|
20230918,104200,67436750,863,863,863,863,10
|
|
20230918,104100,67428120,863,863,863,863,0
|
|
20230918,104000,67428120,863,863,863,863,0
|
|
20230918,103900,67428120,863,863,863,863,0
|
|
20230918,103800,67428120,863,863,863,863,1
|
|
20230918,103700,67427257,863,863,863,863,200
|
|
20230918,103600,67254657,863,863,863,863,16
|
|
20230918,103500,67240849,863,863,863,863,0
|
|
20230918,103400,67240849,863,863,863,863,9
|
|
20230918,103300,67233082,863,863,863,863,1
|
|
20230918,103200,67232219,860,861,861,860,4685
|
|
20230918,103100,63203012,861,861,861,861,35
|
|
20230918,103000,63172877,861,863,863,861,2823
|
|
20230918,102900,60741309,863,863,863,863,0
|
|
20230918,102800,60741309,863,863,863,863,0
|
|
20230918,102700,60741309,863,863,863,863,0
|
|
20230918,102600,60741309,863,863,863,863,8
|
|
20230918,102500,60734405,862,863,863,862,11
|
|
20230918,102400,60724916,862,862,862,862,0
|
|
20230918,102300,60724916,862,864,864,862,1001
|
|
20230918,102200,59861572,863,864,864,863,160
|
|
20230918,102100,59723336,862,862,862,862,0
|
|
20230918,102000,59723336,862,862,862,862,0
|
|
20230918,101900,59723336,862,862,862,862,0
|
|
20230918,101800,59723336,862,862,862,862,0
|
|
20230918,101700,59723336,862,862,862,862,60
|
|
20230918,101600,59671616,864,864,864,864,0
|
|
20230918,101500,59671616,864,864,864,864,100
|
|
20230918,101400,59585216,864,864,864,864,4
|
|
20230918,101300,59581760,864,864,864,864,1
|
|
20230918,101200,59580896,861,861,861,861,0
|
|
20230918,101100,59580896,861,861,861,861,185
|
|
20230918,101000,59421611,861,862,862,861,9000
|
|
20230918,100900,51672255,864,864,864,864,0
|
|
20230918,100800,51672255,864,864,864,864,200
|
|
20230918,100700,51499455,864,864,864,864,28
|
|
20230918,100600,51475263,864,864,864,864,788
|
|
20230918,100500,50794431,864,864,864,864,94
|
|
20230918,100400,50713215,863,863,863,863,806
|
|
20230918,100300,50017637,864,864,864,864,0
|
|
20230918,100200,50017637,864,864,864,864,200
|
|
20230918,100100,49844837,864,864,864,864,300
|
|
20230918,100000,49585637,864,864,864,864,11
|
|
20230918,095900,49576133,864,864,864,864,387
|
|
20230918,095800,49241765,862,862,862,862,1
|
|
20230918,095700,49240903,861,861,861,861,0
|
|
20230918,095600,49240903,861,861,861,861,3
|
|
20230918,095500,49238320,865,865,865,865,0
|
|
20230918,095400,49238320,865,865,865,865,5
|
|
20230918,095300,49233995,865,865,865,865,12
|
|
20230918,095200,49223615,866,866,866,866,0
|
|
20230918,095100,49223615,866,866,866,866,0
|
|
20230918,095000,49223615,866,866,866,866,0
|
|
20230918,094900,49223615,866,866,866,866,0
|
|
20230918,094800,49223615,866,861,866,860,9073
|
|
20230918,094700,41420258,865,865,867,860,26197
|
|
20230918,094600,18814953,867,867,867,867,0
|
|
20230918,094500,18814953,867,867,867,867,2
|
|
20230918,094400,18813219,866,866,866,866,6
|
|
20230918,094300,18808023,866,866,866,866,1
|
|
20230918,094200,18807157,865,865,865,865,1376
|
|
20230918,094100,17616917,865,865,865,865,56
|
|
20230918,094000,17568477,865,867,867,865,3315
|
|
20230918,093900,14700998,867,867,867,867,1
|
|
20230918,093800,14700131,867,867,867,867,2
|
|
20230918,093700,14698397,868,868,868,868,1
|
|
20230918,093600,14697529,869,867,869,866,2301
|
|
20230918,093500,12703550,869,869,869,869,0
|
|
20230918,093400,12703550,869,869,869,869,81
|
|
20230918,093300,12633161,869,869,869,867,52
|
|
20230918,093200,12587975,867,867,867,867,3
|
|
20230918,093100,12585374,868,869,869,868,2
|
|
20230918,093000,12583637,868,868,868,868,4
|
|
20230918,092900,12580165,867,867,867,867,500
|
|
20230918,092800,12146665,868,868,868,868,11
|
|
20230918,092700,12137117,866,866,866,866,0
|
|
20230918,092600,12137117,866,866,866,866,500
|
|
20230918,092500,11704117,866,866,866,866,410
|
|
20230918,092400,11349057,866,866,866,866,300
|
|
20230918,092300,11089257,866,866,866,866,33
|
|
20230918,092200,11060679,866,866,866,866,95
|
|
20230918,092100,10978409,866,867,867,866,5321
|
|
20230918,092000,6370413,867,867,867,867,1040
|
|
20230918,091900,5468733,869,869,869,869,0
|
|
20230918,091800,5468733,869,869,869,869,0
|
|
20230918,091700,5468733,869,868,869,868,2000
|
|
20230918,091600,3731733,868,869,869,868,319
|
|
20230918,091500,3454741,869,869,869,869,7
|
|
20230918,091400,3448658,869,869,869,869,39
|
|
20230918,091300,3414767,870,870,870,870,50
|
|
20230918,091200,3371267,866,866,866,866,0
|
|
20230918,091100,3371267,866,868,868,866,1500
|
|
20230918,091000,2070776,871,871,871,871,100
|
|
20230918,090900,1983676,871,870,871,869,659
|
|
20230918,090800,1410755,870,870,870,870,0
|
|
20230918,090700,1410755,870,873,873,870,301
|
|
20230918,090600,1148882,871,871,871,871,0
|
|
20230918,090500,1148882,871,871,871,871,1000
|
|
20230918,090400,277882,871,871,871,871,300
|
|
20230918,090300,16582,875,875,875,875,0
|
|
20230918,090200,16582,875,873,875,873,16
|
|
20230918,090100,2607,868,868,868,868,0
|
|
20230918,090000,2607,868,870,870,868,3
|