577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183400,34331222,597,597,597,597,2999
|
|
20230918,183300,34331222,597,597,597,597,0
|
|
20230918,183200,34331222,597,597,597,597,0
|
|
20230918,183100,34331222,597,597,597,597,0
|
|
20230918,183000,34331222,597,597,597,597,0
|
|
20230918,182900,34331222,597,597,597,597,0
|
|
20230918,182800,34331222,597,597,597,597,0
|
|
20230918,182700,34331222,597,597,597,597,0
|
|
20230918,182600,34331222,597,597,597,597,0
|
|
20230918,182500,34331222,597,597,597,597,0
|
|
20230918,182400,34331222,597,597,597,597,0
|
|
20230918,182300,34331222,597,597,597,597,0
|
|
20230918,182200,34331222,597,597,597,597,0
|
|
20230918,182100,34331222,597,597,597,597,0
|
|
20230918,182000,34331222,597,597,597,597,0
|
|
20230918,181900,34331222,597,597,597,597,0
|
|
20230918,181800,34331222,597,597,597,597,0
|
|
20230918,181700,34331222,597,597,597,597,0
|
|
20230918,181600,34331222,597,597,597,597,0
|
|
20230918,181500,34331222,597,597,597,597,0
|
|
20230918,181400,34331222,597,597,597,597,0
|
|
20230918,181300,34331222,597,597,597,597,0
|
|
20230918,181200,34331222,597,597,597,597,0
|
|
20230918,181100,34331222,597,597,597,597,0
|
|
20230918,181000,34331222,597,597,597,597,0
|
|
20230918,180900,34331222,597,597,597,597,0
|
|
20230918,180800,34331222,597,597,597,597,0
|
|
20230918,180700,34331222,597,597,597,597,0
|
|
20230918,180600,34331222,597,597,597,597,0
|
|
20230918,180500,34331222,597,597,597,597,0
|
|
20230918,180400,34331222,597,597,597,597,2999
|
|
20230918,180300,34331222,597,597,597,597,0
|
|
20230918,180200,34331222,597,597,597,597,0
|
|
20230918,180100,34331222,597,597,597,597,0
|
|
20230918,180000,34331222,597,597,597,597,0
|
|
20230918,175900,34331222,597,597,597,597,0
|
|
20230918,175800,34331222,597,597,597,597,0
|
|
20230918,175700,34331222,597,597,597,597,0
|
|
20230918,175600,34331222,597,597,597,597,0
|
|
20230918,175500,34331222,597,597,597,597,0
|
|
20230918,175400,34331222,597,597,597,597,0
|
|
20230918,175300,34331222,597,597,597,597,0
|
|
20230918,175200,34331222,597,597,597,597,0
|
|
20230918,175100,34331222,597,597,597,597,0
|
|
20230918,175000,34331222,597,597,597,597,0
|
|
20230918,174900,34331222,597,597,597,597,0
|
|
20230918,174800,34331222,597,597,597,597,0
|
|
20230918,174700,34331222,597,597,597,597,0
|
|
20230918,174600,34331222,597,597,597,597,0
|
|
20230918,174500,34331222,597,597,597,597,0
|
|
20230918,174400,34331222,597,597,597,597,0
|
|
20230918,174300,34331222,597,597,597,597,0
|
|
20230918,174200,34331222,597,597,597,597,0
|
|
20230918,174100,34331222,597,597,597,597,0
|
|
20230918,174000,34331222,597,597,597,597,0
|
|
20230918,173900,34331222,597,597,597,597,0
|
|
20230918,173800,34331222,597,597,597,597,0
|
|
20230918,173700,34331222,597,597,597,597,0
|
|
20230918,173600,34331222,597,597,597,597,0
|
|
20230918,173500,34331222,597,597,597,597,0
|
|
20230918,173400,34331222,597,597,597,597,2999
|
|
20230918,173300,34331222,597,597,597,597,0
|
|
20230918,173200,34331222,597,597,597,597,0
|
|
20230918,173100,34331222,597,597,597,597,0
|
|
20230918,173000,34331222,597,597,597,597,0
|
|
20230918,172900,34331222,597,597,597,597,0
|
|
20230918,172800,34331222,597,597,597,597,0
|
|
20230918,172700,34331222,597,597,597,597,0
|
|
20230918,172600,34331222,597,597,597,597,0
|
|
20230918,172500,34331222,597,597,597,597,0
|
|
20230918,172400,34331222,597,597,597,597,0
|
|
20230918,172300,34331222,597,597,597,597,0
|
|
20230918,172200,34331222,597,597,597,597,0
|
|
20230918,172100,34331222,597,597,597,597,0
|
|
20230918,172000,34331222,597,597,597,597,0
|
|
20230918,171900,34331222,597,597,597,597,0
|
|
20230918,171800,34331222,597,597,597,597,0
|
|
20230918,171700,34331222,597,597,597,597,0
|
|
20230918,171600,34331222,597,597,597,597,0
|
|
20230918,171500,34331222,597,597,597,597,0
|
|
20230918,171400,34331222,597,597,597,597,0
|
|
20230918,171300,34331222,597,597,597,597,0
|
|
20230918,171200,34331222,597,597,597,597,0
|
|
20230918,171100,34331222,597,597,597,597,0
|
|
20230918,171000,34331222,597,597,597,597,0
|
|
20230918,170900,34331222,597,597,597,597,0
|
|
20230918,170800,34331222,597,597,597,597,0
|
|
20230918,170700,34331222,597,597,597,597,0
|
|
20230918,170600,34331222,597,597,597,597,0
|
|
20230918,170500,34331222,597,597,597,597,0
|
|
20230918,170400,34331222,597,597,597,597,2999
|
|
20230918,170300,34331222,597,597,597,597,0
|
|
20230918,170200,34331222,597,597,597,597,0
|
|
20230918,170100,34331222,597,597,597,597,0
|
|
20230918,170000,34331222,597,597,597,597,0
|
|
20230918,165900,34331222,597,597,597,597,0
|
|
20230918,165800,34331222,597,597,597,597,0
|
|
20230918,165700,34331222,597,597,597,597,0
|
|
20230918,165600,34331222,597,597,597,597,0
|
|
20230918,165500,34331222,597,597,597,597,0
|
|
20230918,165400,34331222,597,597,597,597,0
|
|
20230918,165300,34331222,597,597,597,597,0
|
|
20230918,165200,34331222,597,597,597,597,0
|
|
20230918,165100,34331222,597,597,597,597,0
|
|
20230918,165000,34331222,597,597,597,597,0
|
|
20230918,164900,34331222,597,597,597,597,0
|
|
20230918,164800,34331222,597,597,597,597,0
|
|
20230918,164700,34331222,597,597,597,597,0
|
|
20230918,164600,34331222,597,597,597,597,0
|
|
20230918,164500,34331222,597,597,597,597,0
|
|
20230918,164400,34331222,597,597,597,597,0
|
|
20230918,164300,34331222,597,597,597,597,0
|
|
20230918,164200,34331222,597,597,597,597,0
|
|
20230918,164100,34331222,597,597,597,597,0
|
|
20230918,164000,34331222,597,597,597,597,0
|
|
20230918,163900,34331222,597,597,597,597,0
|
|
20230918,163800,34331222,597,597,597,597,0
|
|
20230918,163700,34331222,597,597,597,597,0
|
|
20230918,163600,34331222,597,597,597,597,0
|
|
20230918,163500,34331222,597,597,597,597,0
|
|
20230918,163400,34331222,597,597,597,597,2999
|
|
20230918,163300,34331222,597,597,597,597,0
|
|
20230918,163200,34331222,597,597,597,597,0
|
|
20230918,163100,34331222,597,597,597,597,0
|
|
20230918,163000,34331222,597,597,597,597,0
|
|
20230918,162900,34331222,597,597,597,597,0
|
|
20230918,162800,34331222,597,597,597,597,0
|
|
20230918,162700,34331222,597,597,597,597,0
|
|
20230918,162600,34331222,597,597,597,597,0
|
|
20230918,162500,34331222,597,597,597,597,0
|
|
20230918,162400,34331222,597,597,597,597,0
|
|
20230918,162300,34331222,597,597,597,597,0
|
|
20230918,162200,34331222,597,597,597,597,0
|
|
20230918,162100,34331222,597,597,597,597,0
|
|
20230918,162000,34331222,597,597,597,597,0
|
|
20230918,161900,34331222,597,597,597,597,0
|
|
20230918,161800,34331222,597,597,597,597,0
|
|
20230918,161700,34331222,597,597,597,597,0
|
|
20230918,161600,34331222,597,597,597,597,0
|
|
20230918,161500,34331222,597,597,597,597,0
|
|
20230918,161400,34331222,597,597,597,597,0
|
|
20230918,161300,34331222,597,597,597,597,0
|
|
20230918,161200,34331222,597,597,597,597,0
|
|
20230918,161100,34331222,597,597,597,597,0
|
|
20230918,161000,34331222,597,597,597,597,0
|
|
20230918,160900,34331222,597,597,597,597,0
|
|
20230918,160800,34331222,597,597,597,597,0
|
|
20230918,160700,34331222,597,597,597,597,0
|
|
20230918,160600,34331222,597,597,597,597,0
|
|
20230918,160500,34331222,597,597,597,597,0
|
|
20230918,160400,34331222,597,597,597,597,2999
|
|
20230918,160300,34331222,597,597,597,597,0
|
|
20230918,160200,34331222,597,597,597,597,0
|
|
20230918,160100,34331222,597,597,597,597,0
|
|
20230918,160000,34331222,597,597,597,597,0
|
|
20230918,155900,34331222,597,597,597,597,0
|
|
20230918,155800,34331222,597,597,597,597,0
|
|
20230918,155700,34331222,597,597,597,597,0
|
|
20230918,155600,34331222,597,597,597,597,0
|
|
20230918,155500,34331222,597,597,597,597,0
|
|
20230918,155400,34331222,597,597,597,597,0
|
|
20230918,155300,34331222,597,597,597,597,0
|
|
20230918,155200,34331222,597,597,597,597,0
|
|
20230918,155100,34331222,597,597,597,597,0
|
|
20230918,155000,34331222,597,597,597,597,0
|
|
20230918,154900,34331222,597,597,597,597,0
|
|
20230918,154800,34331222,597,597,597,597,0
|
|
20230918,154700,34331222,597,597,597,597,0
|
|
20230918,154600,34331222,597,597,597,597,0
|
|
20230918,154500,34331222,597,597,597,597,0
|
|
20230918,154400,34331222,597,597,597,597,0
|
|
20230918,154300,34331222,597,597,597,597,0
|
|
20230918,154200,34331222,597,597,597,597,0
|
|
20230918,154100,34331222,597,597,597,597,0
|
|
20230918,154000,34331222,597,597,597,597,0
|
|
20230918,153900,34331222,597,597,597,597,0
|
|
20230918,153800,34331222,597,597,597,597,0
|
|
20230918,153700,34331222,597,597,597,597,0
|
|
20230918,153600,34331222,597,597,597,597,0
|
|
20230918,153500,34331222,597,597,597,597,0
|
|
20230918,153400,34331222,597,597,597,597,2999
|
|
20230918,153300,34331222,597,597,597,597,0
|
|
20230918,153200,34331222,597,597,597,597,0
|
|
20230918,153100,34331222,597,597,597,597,0
|
|
20230918,153000,34331222,597,597,597,597,2999
|
|
20230918,152900,32540819,597,597,597,597,0
|
|
20230918,152800,32540819,597,597,597,597,0
|
|
20230918,152700,32540819,597,597,597,597,0
|
|
20230918,152600,32540819,597,597,597,597,0
|
|
20230918,152500,32540819,597,597,597,597,0
|
|
20230918,152400,32540819,597,597,597,597,0
|
|
20230918,152300,32540819,597,597,597,597,0
|
|
20230918,152200,32540819,597,597,597,597,0
|
|
20230918,152100,32540819,597,597,597,597,0
|
|
20230918,152000,32540819,597,597,597,597,0
|
|
20230918,151900,32540819,597,597,597,597,856
|
|
20230918,151800,32029787,597,597,597,597,0
|
|
20230918,151700,32029787,597,597,597,597,0
|
|
20230918,151600,32029787,597,597,597,597,0
|
|
20230918,151500,32029787,597,597,597,597,0
|
|
20230918,151400,32029787,597,597,597,597,0
|
|
20230918,151300,32029787,597,597,597,597,170
|
|
20230918,151200,31928297,596,596,596,596,0
|
|
20230918,151100,31928297,596,596,596,596,0
|
|
20230918,151000,31928297,596,596,596,596,0
|
|
20230918,150900,31928297,596,595,596,595,912
|
|
20230918,150800,31385157,595,595,595,595,352
|
|
20230918,150700,31175717,595,595,595,595,0
|
|
20230918,150600,31175717,595,595,595,595,0
|
|
20230918,150500,31175717,595,595,595,595,0
|
|
20230918,150400,31175717,595,595,595,595,0
|
|
20230918,150300,31175717,595,595,595,595,0
|
|
20230918,150200,31175717,595,596,596,595,500
|
|
20230918,150100,30878121,597,597,597,597,0
|
|
20230918,150000,30878121,597,597,597,597,0
|
|
20230918,145900,30878121,597,597,597,597,0
|
|
20230918,145800,30878121,597,597,597,597,0
|
|
20230918,145700,30878121,597,597,597,597,0
|
|
20230918,145600,30878121,597,597,597,597,0
|
|
20230918,145500,30878121,597,597,597,597,6
|
|
20230918,145400,30874539,596,596,596,596,0
|
|
20230918,145300,30874539,596,596,596,596,1
|
|
20230918,145200,30873943,596,596,596,596,20
|
|
20230918,145100,30862023,596,596,596,596,0
|
|
20230918,145000,30862023,596,596,596,596,0
|
|
20230918,144900,30862023,596,596,596,596,1007
|
|
20230918,144800,30261851,596,596,596,596,10
|
|
20230918,144700,30255891,596,596,596,596,0
|
|
20230918,144600,30255891,596,596,596,596,0
|
|
20230918,144500,30255891,596,596,596,596,0
|
|
20230918,144400,30255891,596,596,596,596,0
|
|
20230918,144300,30255891,596,596,596,596,74
|
|
20230918,144200,30211787,597,597,597,597,1
|
|
20230918,144100,30211190,595,595,595,595,500
|
|
20230918,144000,29913690,595,595,595,595,0
|
|
20230918,143900,29913690,595,595,595,595,1000
|
|
20230918,143800,29318690,596,596,596,596,0
|
|
20230918,143700,29318690,596,596,596,596,0
|
|
20230918,143600,29318690,596,596,596,596,0
|
|
20230918,143500,29318690,596,596,596,596,2
|
|
20230918,143400,29317498,596,596,596,596,0
|
|
20230918,143300,29317498,596,596,596,596,0
|
|
20230918,143200,29317498,596,596,596,596,0
|
|
20230918,143100,29317498,596,596,596,596,0
|
|
20230918,143000,29317498,596,596,596,596,0
|
|
20230918,142900,29317498,596,596,596,596,1249
|
|
20230918,142800,28573094,598,598,598,598,0
|
|
20230918,142700,28573094,598,598,598,598,0
|
|
20230918,142600,28573094,598,598,598,598,0
|
|
20230918,142500,28573094,598,598,598,598,0
|
|
20230918,142400,28573094,598,598,598,598,0
|
|
20230918,142300,28573094,598,598,598,598,0
|
|
20230918,142200,28573094,598,598,598,598,0
|
|
20230918,142100,28573094,598,598,598,598,0
|
|
20230918,142000,28573094,598,598,598,598,0
|
|
20230918,141900,28573094,598,598,598,598,0
|
|
20230918,141800,28573094,598,598,598,598,0
|
|
20230918,141700,28573094,598,598,598,598,0
|
|
20230918,141600,28573094,598,598,598,598,0
|
|
20230918,141500,28573094,598,598,598,598,0
|
|
20230918,141400,28573094,598,598,598,598,0
|
|
20230918,141300,28573094,598,598,598,598,641
|
|
20230918,141200,28189776,598,598,598,598,0
|
|
20230918,141100,28189776,598,598,598,598,0
|
|
20230918,141000,28189776,598,598,598,598,0
|
|
20230918,140900,28189776,598,598,598,598,0
|
|
20230918,140800,28189776,598,598,598,598,0
|
|
20230918,140700,28189776,598,598,598,598,0
|
|
20230918,140600,28189776,598,598,598,598,0
|
|
20230918,140500,28189776,598,598,598,598,0
|
|
20230918,140400,28189776,598,598,598,598,1
|
|
20230918,140300,28189178,597,597,597,597,2
|
|
20230918,140200,28187984,596,596,596,596,0
|
|
20230918,140100,28187984,596,596,596,596,10
|
|
20230918,140000,28182024,597,597,597,597,0
|
|
20230918,135900,28182024,597,597,597,597,839
|
|
20230918,135800,27681141,596,596,596,596,0
|
|
20230918,135700,27681141,596,596,596,596,0
|
|
20230918,135600,27681141,596,596,596,596,0
|
|
20230918,135500,27681141,596,596,596,596,0
|
|
20230918,135400,27681141,596,596,596,596,0
|
|
20230918,135300,27681141,596,597,598,596,502
|
|
20230918,135200,27381946,597,597,597,597,0
|
|
20230918,135100,27381946,597,597,597,597,0
|
|
20230918,135000,27381946,597,597,597,597,1
|
|
20230918,134900,27381349,596,596,596,596,0
|
|
20230918,134800,27381349,596,596,596,596,0
|
|
20230918,134700,27381349,596,597,597,596,760
|
|
20230918,134600,26927733,597,597,597,597,0
|
|
20230918,134500,26927733,597,597,597,597,0
|
|
20230918,134400,26927733,597,597,597,597,0
|
|
20230918,134300,26927733,597,597,597,597,0
|
|
20230918,134200,26927733,597,597,597,597,0
|
|
20230918,134100,26927733,597,597,597,597,0
|
|
20230918,134000,26927733,597,597,597,597,1
|
|
20230918,133900,26927136,597,597,597,597,200
|
|
20230918,133800,26807736,598,598,598,598,30
|
|
20230918,133700,26789796,598,598,598,598,0
|
|
20230918,133600,26789796,598,598,598,598,0
|
|
20230918,133500,26789796,598,598,598,598,0
|
|
20230918,133400,26789796,598,598,598,598,1
|
|
20230918,133300,26789198,598,598,598,598,1321
|
|
20230918,133200,25999240,598,597,598,597,1300
|
|
20230918,133100,25222028,596,596,596,596,0
|
|
20230918,133000,25222028,596,596,596,596,1
|
|
20230918,132900,25221432,597,597,597,597,0
|
|
20230918,132800,25221432,597,597,597,597,4
|
|
20230918,132700,25219044,598,598,598,598,4
|
|
20230918,132600,25216652,597,597,597,597,4
|
|
20230918,132500,25214264,598,598,598,598,0
|
|
20230918,132400,25214264,598,598,598,598,0
|
|
20230918,132300,25214264,598,598,598,598,0
|
|
20230918,132200,25214264,598,598,598,598,0
|
|
20230918,132100,25214264,598,598,598,598,0
|
|
20230918,132000,25214264,598,598,598,598,0
|
|
20230918,131900,25214264,598,598,598,598,0
|
|
20230918,131800,25214264,598,598,598,598,0
|
|
20230918,131700,25214264,598,598,598,598,0
|
|
20230918,131600,25214264,598,598,598,598,1
|
|
20230918,131500,25213666,597,597,597,597,355
|
|
20230918,131400,25001731,597,597,597,597,0
|
|
20230918,131300,25001731,597,597,597,597,1
|
|
20230918,131200,25001134,597,597,597,597,1
|
|
20230918,131100,25000537,597,597,597,597,0
|
|
20230918,131000,25000537,597,597,597,597,0
|
|
20230918,130900,25000537,597,597,597,597,0
|
|
20230918,130800,25000537,597,597,597,597,0
|
|
20230918,130700,25000537,597,597,597,597,0
|
|
20230918,130600,25000537,597,597,597,597,15
|
|
20230918,130500,24991582,597,597,597,597,1
|
|
20230918,130400,24990985,597,597,597,597,1
|
|
20230918,130300,24990388,597,597,597,597,0
|
|
20230918,130200,24990388,597,597,597,597,0
|
|
20230918,130100,24990388,597,597,597,597,1
|
|
20230918,130000,24989791,597,597,597,597,0
|
|
20230918,125900,24989791,597,597,597,597,0
|
|
20230918,125800,24989791,597,597,597,597,0
|
|
20230918,125700,24989791,597,597,597,597,2
|
|
20230918,125600,24988597,597,597,597,597,0
|
|
20230918,125500,24988597,597,597,597,597,0
|
|
20230918,125400,24988597,597,597,597,597,0
|
|
20230918,125300,24988597,597,597,597,597,0
|
|
20230918,125200,24988597,597,597,597,597,0
|
|
20230918,125100,24988597,597,597,597,597,0
|
|
20230918,125000,24988597,597,597,597,597,0
|
|
20230918,124900,24988597,597,597,597,597,0
|
|
20230918,124800,24988597,597,597,597,597,0
|
|
20230918,124700,24988597,597,597,597,597,0
|
|
20230918,124600,24988597,597,597,597,597,0
|
|
20230918,124500,24988597,597,597,597,597,0
|
|
20230918,124400,24988597,597,597,597,597,0
|
|
20230918,124300,24988597,597,597,597,597,0
|
|
20230918,124200,24988597,597,597,597,597,0
|
|
20230918,124100,24988597,597,597,597,597,0
|
|
20230918,124000,24988597,597,597,597,597,0
|
|
20230918,123900,24988597,597,597,597,597,0
|
|
20230918,123800,24988597,597,597,597,597,0
|
|
20230918,123700,24988597,597,597,597,597,2
|
|
20230918,123600,24987403,597,597,597,597,9
|
|
20230918,123500,24982030,597,597,597,597,0
|
|
20230918,123400,24982030,597,597,597,597,0
|
|
20230918,123300,24982030,597,597,597,597,0
|
|
20230918,123200,24982030,597,597,597,597,0
|
|
20230918,123100,24982030,597,597,597,597,0
|
|
20230918,123000,24982030,597,597,597,597,3
|
|
20230918,122900,24980239,598,598,598,598,0
|
|
20230918,122800,24980239,598,598,598,598,0
|
|
20230918,122700,24980239,598,598,598,598,10
|
|
20230918,122600,24974259,598,598,598,598,1
|
|
20230918,122500,24973661,597,597,597,597,0
|
|
20230918,122400,24973661,597,597,597,597,0
|
|
20230918,122300,24973661,597,597,597,597,0
|
|
20230918,122200,24973661,597,597,597,597,0
|
|
20230918,122100,24973661,597,597,597,597,0
|
|
20230918,122000,24973661,597,597,597,597,0
|
|
20230918,121900,24973661,597,597,597,597,0
|
|
20230918,121800,24973661,597,597,597,597,0
|
|
20230918,121700,24973661,597,597,597,597,6
|
|
20230918,121600,24970079,597,597,597,597,0
|
|
20230918,121500,24970079,597,597,597,597,838
|
|
20230918,121400,24469793,597,597,597,597,226
|
|
20230918,121300,24334871,597,597,597,597,0
|
|
20230918,121200,24334871,597,597,597,597,3
|
|
20230918,121100,24333080,597,597,597,597,13
|
|
20230918,121000,24325319,597,597,597,597,4
|
|
20230918,120900,24322931,597,597,597,597,0
|
|
20230918,120800,24322931,597,597,597,597,10
|
|
20230918,120700,24316961,597,597,597,597,0
|
|
20230918,120600,24316961,597,597,597,597,0
|
|
20230918,120500,24316961,597,597,597,597,0
|
|
20230918,120400,24316961,597,597,597,597,125
|
|
20230918,120300,24242336,597,597,597,597,75
|
|
20230918,120200,24197561,598,598,598,598,0
|
|
20230918,120100,24197561,598,598,598,598,0
|
|
20230918,120000,24197561,598,598,598,598,0
|
|
20230918,115900,24197561,598,598,598,598,5000
|
|
20230918,115800,21207561,597,597,597,597,0
|
|
20230918,115700,21207561,597,597,597,597,0
|
|
20230918,115600,21207561,597,597,597,597,0
|
|
20230918,115500,21207561,597,597,597,597,0
|
|
20230918,115400,21207561,597,597,597,597,0
|
|
20230918,115300,21207561,597,597,597,597,0
|
|
20230918,115200,21207561,597,597,597,597,0
|
|
20230918,115100,21207561,597,597,597,597,0
|
|
20230918,115000,21207561,597,597,597,597,0
|
|
20230918,114900,21207561,597,597,597,597,131
|
|
20230918,114800,21129354,596,596,596,596,0
|
|
20230918,114700,21129354,596,596,596,596,0
|
|
20230918,114600,21129354,596,597,597,596,2
|
|
20230918,114500,21128161,598,598,598,598,0
|
|
20230918,114400,21128161,598,598,598,598,0
|
|
20230918,114300,21128161,598,598,598,598,0
|
|
20230918,114200,21128161,598,598,598,598,40
|
|
20230918,114100,21104241,597,597,597,597,0
|
|
20230918,114000,21104241,597,597,597,597,0
|
|
20230918,113900,21104241,597,597,597,597,0
|
|
20230918,113800,21104241,597,597,597,597,1
|
|
20230918,113700,21103644,597,597,597,597,0
|
|
20230918,113600,21103644,597,597,597,597,0
|
|
20230918,113500,21103644,597,597,597,597,0
|
|
20230918,113400,21103644,597,597,597,597,1
|
|
20230918,113300,21103047,597,597,597,597,0
|
|
20230918,113200,21103047,597,597,597,597,0
|
|
20230918,113100,21103047,597,597,597,597,0
|
|
20230918,113000,21103047,597,597,597,597,0
|
|
20230918,112900,21103047,597,597,597,597,0
|
|
20230918,112800,21103047,597,597,597,597,0
|
|
20230918,112700,21103047,597,597,597,597,0
|
|
20230918,112600,21103047,597,597,597,597,0
|
|
20230918,112500,21103047,597,597,597,597,0
|
|
20230918,112400,21103047,597,597,597,597,0
|
|
20230918,112300,21103047,597,597,597,597,0
|
|
20230918,112200,21103047,597,597,597,597,0
|
|
20230918,112100,21103047,597,597,597,597,0
|
|
20230918,112000,21103047,597,597,597,597,0
|
|
20230918,111900,21103047,597,597,597,597,1
|
|
20230918,111800,21102450,598,598,598,598,0
|
|
20230918,111700,21102450,598,598,598,598,1
|
|
20230918,111600,21101852,596,596,596,596,0
|
|
20230918,111500,21101852,596,597,597,596,5000
|
|
20230918,111400,18121625,598,598,598,598,0
|
|
20230918,111300,18121625,598,598,598,598,0
|
|
20230918,111200,18121625,598,598,598,598,0
|
|
20230918,111100,18121625,598,598,598,598,0
|
|
20230918,111000,18121625,598,598,598,598,0
|
|
20230918,110900,18121625,598,598,598,598,0
|
|
20230918,110800,18121625,598,598,598,598,0
|
|
20230918,110700,18121625,598,598,598,598,0
|
|
20230918,110600,18121625,598,598,598,598,0
|
|
20230918,110500,18121625,598,598,598,598,0
|
|
20230918,110400,18121625,598,598,598,598,0
|
|
20230918,110300,18121625,598,598,598,598,2
|
|
20230918,110200,18120429,598,598,598,598,8
|
|
20230918,110100,18115645,598,598,598,598,9
|
|
20230918,110000,18110263,598,598,598,598,1
|
|
20230918,105900,18109665,596,596,596,596,0
|
|
20230918,105800,18109665,596,596,596,596,0
|
|
20230918,105700,18109665,596,596,596,596,0
|
|
20230918,105600,18109665,596,596,596,596,0
|
|
20230918,105500,18109665,596,596,596,596,0
|
|
20230918,105400,18109665,596,596,596,596,0
|
|
20230918,105300,18109665,596,596,596,596,0
|
|
20230918,105200,18109665,596,596,596,596,0
|
|
20230918,105100,18109665,596,596,596,596,0
|
|
20230918,105000,18109665,596,597,597,596,778
|
|
20230918,104900,17645959,598,598,598,598,0
|
|
20230918,104800,17645959,598,598,598,598,0
|
|
20230918,104700,17645959,598,598,598,598,0
|
|
20230918,104600,17645959,598,598,598,598,0
|
|
20230918,104500,17645959,598,598,598,598,0
|
|
20230918,104400,17645959,598,598,598,598,0
|
|
20230918,104300,17645959,598,598,598,598,20
|
|
20230918,104200,17633999,597,597,597,597,0
|
|
20230918,104100,17633999,597,597,597,597,1
|
|
20230918,104000,17633402,596,597,597,596,3000
|
|
20230918,103900,15845392,597,597,597,597,0
|
|
20230918,103800,15845392,597,597,597,597,1
|
|
20230918,103700,15844795,597,597,597,597,0
|
|
20230918,103600,15844795,597,597,597,597,1
|
|
20230918,103500,15844198,597,597,597,597,1
|
|
20230918,103400,15843601,597,597,597,597,30
|
|
20230918,103300,15825691,599,599,599,599,0
|
|
20230918,103200,15825691,599,599,599,599,0
|
|
20230918,103100,15825691,599,599,599,599,0
|
|
20230918,103000,15825691,599,599,599,599,5
|
|
20230918,102900,15822696,598,598,598,598,49
|
|
20230918,102800,15793394,598,598,598,598,11
|
|
20230918,102700,15786816,597,597,597,597,0
|
|
20230918,102600,15786816,597,597,597,597,0
|
|
20230918,102500,15786816,597,597,597,597,0
|
|
20230918,102400,15786816,597,597,597,597,0
|
|
20230918,102300,15786816,597,598,599,597,10
|
|
20230918,102200,15780829,599,599,599,599,0
|
|
20230918,102100,15780829,599,599,599,599,0
|
|
20230918,102000,15780829,599,598,599,598,3000
|
|
20230918,101900,13985020,598,598,598,598,0
|
|
20230918,101800,13985020,598,598,598,598,0
|
|
20230918,101700,13985020,598,597,598,597,2
|
|
20230918,101600,13983825,597,597,597,597,1904
|
|
20230918,101500,12847137,597,597,597,597,0
|
|
20230918,101400,12847137,597,597,597,597,200
|
|
20230918,101300,12727737,596,596,596,596,1
|
|
20230918,101200,12727141,597,597,597,597,2
|
|
20230918,101100,12725947,596,596,596,596,0
|
|
20230918,101000,12725947,596,596,596,596,0
|
|
20230918,100900,12725947,596,596,596,596,0
|
|
20230918,100800,12725947,596,596,596,596,0
|
|
20230918,100700,12725947,596,596,596,596,0
|
|
20230918,100600,12725947,596,596,596,596,0
|
|
20230918,100500,12725947,596,596,596,596,0
|
|
20230918,100400,12725947,596,596,596,596,500
|
|
20230918,100300,12427947,596,596,596,596,0
|
|
20230918,100200,12427947,596,596,596,596,0
|
|
20230918,100100,12427947,596,596,596,596,0
|
|
20230918,100000,12427947,596,597,597,596,102
|
|
20230918,095900,12367153,596,596,596,596,0
|
|
20230918,095800,12367153,596,596,596,596,23
|
|
20230918,095700,12353445,597,597,597,597,0
|
|
20230918,095600,12353445,597,597,597,595,10023
|
|
20230918,095500,6386558,598,598,598,598,0
|
|
20230918,095400,6386558,598,598,598,598,0
|
|
20230918,095300,6386558,598,598,598,598,3
|
|
20230918,095200,6384764,598,598,598,598,0
|
|
20230918,095100,6384764,598,598,598,598,0
|
|
20230918,095000,6384764,598,598,598,598,0
|
|
20230918,094900,6384764,598,598,598,598,0
|
|
20230918,094800,6384764,598,598,598,598,0
|
|
20230918,094700,6384764,598,598,598,598,2
|
|
20230918,094600,6383568,598,598,598,598,0
|
|
20230918,094500,6383568,598,598,598,598,2
|
|
20230918,094400,6382372,599,599,599,599,0
|
|
20230918,094300,6382372,599,599,599,599,0
|
|
20230918,094200,6382372,599,599,599,599,0
|
|
20230918,094100,6382372,599,599,599,599,1
|
|
20230918,094000,6381773,599,599,599,599,8
|
|
20230918,093900,6376981,599,599,599,599,7
|
|
20230918,093800,6372788,599,599,599,599,11
|
|
20230918,093700,6366199,600,600,600,600,0
|
|
20230918,093600,6366199,600,600,600,600,0
|
|
20230918,093500,6366199,600,599,600,599,15
|
|
20230918,093400,6357208,599,599,599,599,0
|
|
20230918,093300,6357208,599,599,599,599,4
|
|
20230918,093200,6354812,597,597,597,597,0
|
|
20230918,093100,6354812,597,597,597,597,1
|
|
20230918,093000,6354215,596,596,596,596,0
|
|
20230918,092900,6354215,596,596,596,596,0
|
|
20230918,092800,6354215,596,596,596,596,0
|
|
20230918,092700,6354215,596,596,596,596,0
|
|
20230918,092600,6354215,596,597,597,596,227
|
|
20230918,092500,6218894,597,598,598,597,773
|
|
20230918,092400,5757284,600,600,600,600,0
|
|
20230918,092300,5757284,600,600,600,600,1
|
|
20230918,092200,5756684,600,600,600,600,0
|
|
20230918,092100,5756684,600,600,600,600,0
|
|
20230918,092000,5756684,600,600,600,600,70
|
|
20230918,091900,5714684,600,600,600,600,0
|
|
20230918,091800,5714684,600,600,600,600,10
|
|
20230918,091700,5708684,600,600,600,600,100
|
|
20230918,091600,5648684,600,600,600,600,51
|
|
20230918,091500,5618084,599,598,599,598,2035
|
|
20230918,091400,4399406,598,598,598,598,0
|
|
20230918,091300,4399406,598,598,598,598,4
|
|
20230918,091200,4397014,598,598,598,598,0
|
|
20230918,091100,4397014,598,598,598,598,0
|
|
20230918,091000,4397014,598,598,598,598,2
|
|
20230918,090900,4395818,598,598,598,598,0
|
|
20230918,090800,4395818,598,598,598,598,0
|
|
20230918,090700,4395818,598,598,598,598,0
|
|
20230918,090600,4395818,598,598,598,598,7
|
|
20230918,090500,4391632,597,597,597,597,294
|
|
20230918,090400,4216114,597,596,597,596,306
|
|
20230918,090300,4033732,595,595,595,595,0
|
|
20230918,090200,4033732,595,595,595,595,0
|
|
20230918,090100,4033732,595,595,595,595,0
|
|
20230918,090000,4033732,595,600,600,595,6750
|