617 lines
26 KiB
CSV
617 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191400,72770008,306,306,306,306,4502
|
|
20230926,191300,72770008,306,306,306,306,0
|
|
20230926,191200,72770008,306,306,306,306,0
|
|
20230926,191100,72770008,306,306,306,306,0
|
|
20230926,191000,72770008,306,306,306,306,0
|
|
20230926,190900,72770008,306,306,306,306,0
|
|
20230926,190800,72770008,306,306,306,306,0
|
|
20230926,190700,72770008,306,306,306,306,0
|
|
20230926,190600,72770008,306,306,306,306,0
|
|
20230926,190500,72770008,306,306,306,306,0
|
|
20230926,190400,72770008,306,306,306,306,0
|
|
20230926,190300,72770008,306,306,306,306,0
|
|
20230926,190200,72770008,306,306,306,306,0
|
|
20230926,190100,72770008,306,306,306,306,0
|
|
20230926,190000,72770008,306,306,306,306,0
|
|
20230926,185900,72770008,306,306,306,306,0
|
|
20230926,185800,72770008,306,306,306,306,0
|
|
20230926,185700,72770008,306,306,306,306,0
|
|
20230926,185600,72770008,306,306,306,306,0
|
|
20230926,185500,72770008,306,306,306,306,0
|
|
20230926,185400,72770008,306,306,306,306,0
|
|
20230926,185300,72770008,306,306,306,306,0
|
|
20230926,185200,72770008,306,306,306,306,0
|
|
20230926,185100,72770008,306,306,306,306,0
|
|
20230926,185000,72770008,306,306,306,306,0
|
|
20230926,184900,72770008,306,306,306,306,0
|
|
20230926,184800,72770008,306,306,306,306,0
|
|
20230926,184700,72770008,306,306,306,306,0
|
|
20230926,184600,72770008,306,306,306,306,0
|
|
20230926,184500,72770008,306,306,306,306,0
|
|
20230926,184400,72770008,306,306,306,306,4502
|
|
20230926,184300,72770008,306,306,306,306,0
|
|
20230926,184200,72770008,306,306,306,306,0
|
|
20230926,184100,72770008,306,306,306,306,0
|
|
20230926,184000,72770008,306,306,306,306,0
|
|
20230926,183900,72770008,306,306,306,306,0
|
|
20230926,183800,72770008,306,306,306,306,0
|
|
20230926,183700,72770008,306,306,306,306,0
|
|
20230926,183600,72770008,306,306,306,306,0
|
|
20230926,183500,72770008,306,306,306,306,0
|
|
20230926,183400,72770008,306,306,306,306,0
|
|
20230926,183300,72770008,306,306,306,306,0
|
|
20230926,183200,72770008,306,306,306,306,0
|
|
20230926,183100,72770008,306,306,306,306,0
|
|
20230926,183000,72770008,306,306,306,306,0
|
|
20230926,182900,72770008,306,306,306,306,0
|
|
20230926,182800,72770008,306,306,306,306,0
|
|
20230926,182700,72770008,306,306,306,306,0
|
|
20230926,182600,72770008,306,306,306,306,0
|
|
20230926,182500,72770008,306,306,306,306,0
|
|
20230926,182400,72770008,306,306,306,306,0
|
|
20230926,182300,72770008,306,306,306,306,0
|
|
20230926,182200,72770008,306,306,306,306,0
|
|
20230926,182100,72770008,306,306,306,306,0
|
|
20230926,182000,72770008,306,306,306,306,0
|
|
20230926,181900,72770008,306,306,306,306,0
|
|
20230926,181800,72770008,306,306,306,306,0
|
|
20230926,181700,72770008,306,306,306,306,0
|
|
20230926,181600,72770008,306,306,306,306,0
|
|
20230926,181500,72770008,306,306,306,306,0
|
|
20230926,181400,72770008,306,306,306,306,4502
|
|
20230926,181300,72770008,306,306,306,306,0
|
|
20230926,181200,72770008,306,306,306,306,0
|
|
20230926,181100,72770008,306,306,306,306,0
|
|
20230926,181000,72770008,306,306,306,306,0
|
|
20230926,180900,72770008,306,306,306,306,0
|
|
20230926,180800,72770008,306,306,306,306,0
|
|
20230926,180700,72770008,306,306,306,306,0
|
|
20230926,180600,72770008,306,306,306,306,0
|
|
20230926,180500,72770008,306,306,306,306,0
|
|
20230926,180400,72770008,306,306,306,306,0
|
|
20230926,180300,72770008,306,306,306,306,0
|
|
20230926,180200,72770008,306,306,306,306,0
|
|
20230926,180100,72770008,306,306,306,306,0
|
|
20230926,180000,72770008,306,306,306,306,0
|
|
20230926,175900,72770008,306,306,306,306,0
|
|
20230926,175800,72770008,306,306,306,306,0
|
|
20230926,175700,72770008,306,306,306,306,0
|
|
20230926,175600,72770008,306,306,306,306,0
|
|
20230926,175500,72770008,306,306,306,306,0
|
|
20230926,175400,72770008,306,306,306,306,0
|
|
20230926,175300,72770008,306,306,306,306,0
|
|
20230926,175200,72770008,306,306,306,306,0
|
|
20230926,175100,72770008,306,306,306,306,0
|
|
20230926,175000,72770008,306,306,306,306,0
|
|
20230926,174900,72770008,306,306,306,306,0
|
|
20230926,174800,72770008,306,306,306,306,0
|
|
20230926,174700,72770008,306,306,306,306,0
|
|
20230926,174600,72770008,306,306,306,306,0
|
|
20230926,174500,72770008,306,306,306,306,0
|
|
20230926,174400,72770008,306,306,306,306,4502
|
|
20230926,174300,72770008,306,306,306,306,0
|
|
20230926,174200,72770008,306,306,306,306,0
|
|
20230926,174100,72770008,306,306,306,306,0
|
|
20230926,174000,72770008,306,306,306,306,0
|
|
20230926,173900,72770008,306,306,306,306,0
|
|
20230926,173800,72770008,306,306,306,306,0
|
|
20230926,173700,72770008,306,306,306,306,0
|
|
20230926,173600,72770008,306,306,306,306,0
|
|
20230926,173500,72770008,306,306,306,306,0
|
|
20230926,173400,72770008,306,306,306,306,0
|
|
20230926,173300,72770008,306,306,306,306,0
|
|
20230926,173200,72770008,306,306,306,306,0
|
|
20230926,173100,72770008,306,306,306,306,0
|
|
20230926,173000,72770008,306,306,306,306,0
|
|
20230926,172900,72770008,306,306,306,306,0
|
|
20230926,172800,72770008,306,306,306,306,0
|
|
20230926,172700,72770008,306,306,306,306,0
|
|
20230926,172600,72770008,306,306,306,306,0
|
|
20230926,172500,72770008,306,306,306,306,0
|
|
20230926,172400,72770008,306,306,306,306,0
|
|
20230926,172300,72770008,306,306,306,306,0
|
|
20230926,172200,72770008,306,306,306,306,0
|
|
20230926,172100,72770008,306,306,306,306,0
|
|
20230926,172000,72770008,306,306,306,306,0
|
|
20230926,171900,72770008,306,306,306,306,0
|
|
20230926,171800,72770008,306,306,306,306,0
|
|
20230926,171700,72770008,306,306,306,306,0
|
|
20230926,171600,72770008,306,306,306,306,0
|
|
20230926,171500,72770008,306,306,306,306,0
|
|
20230926,171400,72770008,306,306,306,306,4502
|
|
20230926,171300,72770008,306,306,306,306,0
|
|
20230926,171200,72770008,306,306,306,306,0
|
|
20230926,171100,72770008,306,306,306,306,0
|
|
20230926,171000,72770008,306,306,306,306,0
|
|
20230926,170900,72770008,306,306,306,306,0
|
|
20230926,170800,72770008,306,306,306,306,0
|
|
20230926,170700,72770008,306,306,306,306,0
|
|
20230926,170600,72770008,306,306,306,306,0
|
|
20230926,170500,72770008,306,306,306,306,0
|
|
20230926,170400,72770008,306,306,306,306,0
|
|
20230926,170300,72770008,306,306,306,306,0
|
|
20230926,170200,72770008,306,306,306,306,0
|
|
20230926,170100,72770008,306,306,306,306,0
|
|
20230926,170000,72770008,306,306,306,306,0
|
|
20230926,165900,72770008,306,306,306,306,0
|
|
20230926,165800,72770008,306,306,306,306,0
|
|
20230926,165700,72770008,306,306,306,306,0
|
|
20230926,165600,72770008,306,306,306,306,0
|
|
20230926,165500,72770008,306,306,306,306,0
|
|
20230926,165400,72770008,306,306,306,306,0
|
|
20230926,165300,72770008,306,306,306,306,0
|
|
20230926,165200,72770008,306,306,306,306,0
|
|
20230926,165100,72770008,306,306,306,306,0
|
|
20230926,165000,72770008,306,306,306,306,0
|
|
20230926,164900,72770008,306,306,306,306,0
|
|
20230926,164800,72770008,306,306,306,306,0
|
|
20230926,164700,72770008,306,306,306,306,0
|
|
20230926,164600,72770008,306,306,306,306,0
|
|
20230926,164500,72770008,306,306,306,306,0
|
|
20230926,164400,72770008,306,306,306,306,4502
|
|
20230926,164300,72770008,306,306,306,306,0
|
|
20230926,164200,72770008,306,306,306,306,0
|
|
20230926,164100,72770008,306,306,306,306,0
|
|
20230926,164000,72770008,306,306,306,306,0
|
|
20230926,163900,72770008,306,306,306,306,0
|
|
20230926,163800,72770008,306,306,306,306,0
|
|
20230926,163700,72770008,306,306,306,306,0
|
|
20230926,163600,72770008,306,306,306,306,0
|
|
20230926,163500,72770008,306,306,306,306,0
|
|
20230926,163400,72770008,306,306,306,306,0
|
|
20230926,163300,72770008,306,306,306,306,0
|
|
20230926,163200,72770008,306,306,306,306,0
|
|
20230926,163100,72770008,306,306,306,306,0
|
|
20230926,163000,72770008,306,306,306,306,0
|
|
20230926,162900,72770008,306,306,306,306,0
|
|
20230926,162800,72770008,306,306,306,306,0
|
|
20230926,162700,72770008,306,306,306,306,0
|
|
20230926,162600,72770008,306,306,306,306,0
|
|
20230926,162500,72770008,306,306,306,306,0
|
|
20230926,162400,72770008,306,306,306,306,0
|
|
20230926,162300,72770008,306,306,306,306,0
|
|
20230926,162200,72770008,306,306,306,306,0
|
|
20230926,162100,72770008,306,306,306,306,0
|
|
20230926,162000,72770008,306,306,306,306,0
|
|
20230926,161900,72770008,306,306,306,306,0
|
|
20230926,161800,72770008,306,306,306,306,0
|
|
20230926,161700,72770008,306,306,306,306,0
|
|
20230926,161600,72770008,306,306,306,306,0
|
|
20230926,161500,72770008,306,306,306,306,0
|
|
20230926,161400,72770008,306,306,306,306,4502
|
|
20230926,161300,72770008,306,306,306,306,0
|
|
20230926,161200,72770008,306,306,306,306,0
|
|
20230926,161100,72770008,306,306,306,306,0
|
|
20230926,161000,72770008,306,306,306,306,0
|
|
20230926,160900,72770008,306,306,306,306,0
|
|
20230926,160800,72770008,306,306,306,306,0
|
|
20230926,160700,72770008,306,306,306,306,0
|
|
20230926,160600,72770008,306,306,306,306,0
|
|
20230926,160500,72770008,306,306,306,306,0
|
|
20230926,160400,72770008,306,306,306,306,0
|
|
20230926,160300,72770008,306,306,306,306,0
|
|
20230926,160200,72770008,306,306,306,306,0
|
|
20230926,160100,72770008,306,306,306,306,0
|
|
20230926,160000,72770008,306,306,306,306,0
|
|
20230926,155900,72770008,306,306,306,306,0
|
|
20230926,155800,72770008,306,306,306,306,0
|
|
20230926,155700,72770008,306,306,306,306,0
|
|
20230926,155600,72770008,306,306,306,306,0
|
|
20230926,155500,72770008,306,306,306,306,0
|
|
20230926,155400,72770008,306,306,306,306,0
|
|
20230926,155300,72770008,306,306,306,306,0
|
|
20230926,155200,72770008,306,306,306,306,0
|
|
20230926,155100,72770008,306,306,306,306,0
|
|
20230926,155000,72770008,306,306,306,306,0
|
|
20230926,154900,72770008,306,306,306,306,0
|
|
20230926,154800,72770008,306,306,306,306,0
|
|
20230926,154700,72770008,306,306,306,306,0
|
|
20230926,154600,72770008,306,306,306,306,0
|
|
20230926,154500,72770008,306,306,306,306,0
|
|
20230926,154400,72770008,306,306,306,306,4502
|
|
20230926,154300,72770008,306,306,306,306,0
|
|
20230926,154200,72770008,306,306,306,306,0
|
|
20230926,154100,72770008,306,306,306,306,0
|
|
20230926,154000,72770008,306,306,306,306,0
|
|
20230926,153900,72770008,306,306,306,306,0
|
|
20230926,153800,72770008,306,306,306,306,0
|
|
20230926,153700,72770008,306,306,306,306,0
|
|
20230926,153600,72770008,306,306,306,306,0
|
|
20230926,153500,72770008,306,306,306,306,0
|
|
20230926,153400,72770008,306,306,306,306,0
|
|
20230926,153300,72770008,306,306,306,306,0
|
|
20230926,153200,72770008,306,306,306,306,0
|
|
20230926,153100,72770008,306,306,306,306,0
|
|
20230926,153000,72770008,306,306,306,306,4502
|
|
20230926,152900,71392396,306,306,306,306,0
|
|
20230926,152800,71392396,306,306,306,306,0
|
|
20230926,152700,71392396,306,306,306,306,0
|
|
20230926,152600,71392396,306,306,306,306,0
|
|
20230926,152500,71392396,306,306,306,306,0
|
|
20230926,152400,71392396,306,306,306,306,0
|
|
20230926,152300,71392396,306,306,306,306,0
|
|
20230926,152200,71392396,306,306,306,306,0
|
|
20230926,152100,71392396,306,306,306,306,0
|
|
20230926,152000,71392396,306,306,306,306,0
|
|
20230926,151900,71392396,306,305,306,305,126
|
|
20230926,151800,71353965,305,305,305,305,0
|
|
20230926,151700,71353965,305,305,305,305,0
|
|
20230926,151600,71353965,305,306,306,305,1171
|
|
20230926,151500,70996809,306,306,306,306,0
|
|
20230926,151400,70996809,306,306,306,306,0
|
|
20230926,151300,70996809,306,306,306,306,0
|
|
20230926,151200,70996809,306,306,306,306,0
|
|
20230926,151100,70996809,306,306,306,306,0
|
|
20230926,151000,70996809,306,306,306,306,0
|
|
20230926,150900,70996809,306,306,306,306,1
|
|
20230926,150800,70996503,306,306,306,306,13
|
|
20230926,150700,70992525,305,305,305,305,0
|
|
20230926,150600,70992525,305,305,305,305,0
|
|
20230926,150500,70992525,305,305,305,305,0
|
|
20230926,150400,70992525,305,305,305,305,0
|
|
20230926,150300,70992525,305,305,305,305,500
|
|
20230926,150200,70840025,306,306,306,306,0
|
|
20230926,150100,70840025,306,306,306,306,1
|
|
20230926,150000,70839719,306,306,306,306,0
|
|
20230926,145900,70839719,306,306,306,306,0
|
|
20230926,145800,70839719,306,306,306,306,90
|
|
20230926,145700,70812179,306,306,306,306,6
|
|
20230926,145600,70810343,305,305,305,305,0
|
|
20230926,145500,70810343,305,305,305,305,30
|
|
20230926,145400,70801193,305,305,305,305,0
|
|
20230926,145300,70801193,305,305,305,305,696
|
|
20230926,145200,70588913,305,305,305,305,0
|
|
20230926,145100,70588913,305,305,305,305,0
|
|
20230926,145000,70588913,305,305,305,305,962
|
|
20230926,144900,70295503,305,305,305,305,4580
|
|
20230926,144800,68898603,305,305,305,305,0
|
|
20230926,144700,68898603,305,305,305,305,0
|
|
20230926,144600,68898603,305,305,305,305,50
|
|
20230926,144500,68883353,306,306,306,306,0
|
|
20230926,144400,68883353,306,306,306,306,4
|
|
20230926,144300,68882129,304,304,304,304,9655
|
|
20230926,144200,65947009,305,305,305,305,28
|
|
20230926,144100,65938469,306,306,306,306,1
|
|
20230926,144000,65938163,306,306,306,306,0
|
|
20230926,143900,65938163,306,306,306,306,0
|
|
20230926,143800,65938163,306,306,306,306,0
|
|
20230926,143700,65938163,306,306,306,306,0
|
|
20230926,143600,65938163,306,306,306,306,0
|
|
20230926,143500,65938163,306,306,306,306,10
|
|
20230926,143400,65935103,306,306,306,306,100
|
|
20230926,143300,65904503,306,306,306,306,155
|
|
20230926,143200,65857073,306,306,306,306,60
|
|
20230926,143100,65838713,306,304,306,304,2030
|
|
20230926,143000,65221533,306,306,306,306,1
|
|
20230926,142900,65221227,304,304,304,304,0
|
|
20230926,142800,65221227,304,304,304,304,1101
|
|
20230926,142700,64886523,304,304,304,304,2594
|
|
20230926,142600,64097947,306,306,306,306,30
|
|
20230926,142500,64088767,304,305,305,304,2064
|
|
20230926,142400,63461093,306,306,306,306,0
|
|
20230926,142300,63461093,306,306,306,306,0
|
|
20230926,142200,63461093,306,306,306,306,0
|
|
20230926,142100,63461093,306,306,306,306,2
|
|
20230926,142000,63460481,305,305,305,305,1
|
|
20230926,141900,63460176,306,306,306,306,0
|
|
20230926,141800,63460176,306,306,306,306,0
|
|
20230926,141700,63460176,306,306,306,306,188
|
|
20230926,141600,63402648,306,306,306,306,0
|
|
20230926,141500,63402648,306,306,306,306,0
|
|
20230926,141400,63402648,306,306,306,306,8
|
|
20230926,141300,63400200,306,306,306,306,0
|
|
20230926,141200,63400200,306,306,306,306,0
|
|
20230926,141100,63400200,306,306,306,306,0
|
|
20230926,141000,63400200,306,306,306,306,0
|
|
20230926,140900,63400200,306,306,306,306,0
|
|
20230926,140800,63400200,306,303,306,303,4
|
|
20230926,140700,63398985,303,303,303,303,0
|
|
20230926,140600,63398985,303,303,303,303,0
|
|
20230926,140500,63398985,303,303,303,303,190
|
|
20230926,140400,63341415,303,303,303,303,0
|
|
20230926,140300,63341415,303,303,303,303,34
|
|
20230926,140200,63331113,303,303,303,303,1000
|
|
20230926,140100,63028113,306,306,306,306,2
|
|
20230926,140000,63027501,306,306,306,306,0
|
|
20230926,135900,63027501,306,306,306,306,0
|
|
20230926,135800,63027501,306,303,306,303,112
|
|
20230926,135700,62993562,303,303,303,303,0
|
|
20230926,135600,62993562,303,304,304,303,800
|
|
20230926,135500,62751032,305,305,305,305,0
|
|
20230926,135400,62751032,305,305,305,305,0
|
|
20230926,135300,62751032,305,305,305,305,100
|
|
20230926,135200,62720532,304,304,304,304,2
|
|
20230926,135100,62719924,306,306,306,306,0
|
|
20230926,135000,62719924,306,306,306,306,1
|
|
20230926,134900,62719618,304,304,304,304,568
|
|
20230926,134800,62546946,304,305,305,304,3132
|
|
20230926,134700,61594118,305,306,306,305,1095
|
|
20230926,134600,61259348,305,305,305,305,0
|
|
20230926,134500,61259348,305,305,305,305,0
|
|
20230926,134400,61259348,305,305,305,305,1414
|
|
20230926,134300,60828078,304,304,304,304,300
|
|
20230926,134200,60736878,304,304,304,304,0
|
|
20230926,134100,60736878,304,306,306,304,3701
|
|
20230926,134000,59611766,306,306,306,306,0
|
|
20230926,133900,59611766,306,305,306,305,6000
|
|
20230926,133800,57777722,305,305,305,305,1
|
|
20230926,133700,57777417,305,305,305,305,0
|
|
20230926,133600,57777417,305,305,305,305,0
|
|
20230926,133500,57777417,305,305,305,305,0
|
|
20230926,133400,57777417,305,305,305,305,0
|
|
20230926,133300,57777417,305,305,305,305,50
|
|
20230926,133200,57762167,304,304,304,304,27
|
|
20230926,133100,57753959,304,304,304,304,0
|
|
20230926,133000,57753959,304,304,304,304,385
|
|
20230926,132900,57636919,304,304,304,304,0
|
|
20230926,132800,57636919,304,304,304,304,0
|
|
20230926,132700,57636919,304,304,304,304,0
|
|
20230926,132600,57636919,304,304,304,304,6291
|
|
20230926,132500,55724455,304,304,304,304,0
|
|
20230926,132400,55724455,304,304,304,304,0
|
|
20230926,132300,55724455,304,304,304,304,0
|
|
20230926,132200,55724455,304,304,304,304,0
|
|
20230926,132100,55724455,304,304,304,304,340
|
|
20230926,132000,55621095,304,304,304,304,1000
|
|
20230926,131900,55317095,304,304,304,304,1750
|
|
20230926,131800,54785095,306,306,306,306,1316
|
|
20230926,131700,54382399,306,306,306,306,0
|
|
20230926,131600,54382399,306,306,306,306,6
|
|
20230926,131500,54380563,306,306,306,306,0
|
|
20230926,131400,54380563,306,306,306,306,100
|
|
20230926,131300,54349963,304,304,304,304,0
|
|
20230926,131200,54349963,304,304,304,304,0
|
|
20230926,131100,54349963,304,304,304,304,0
|
|
20230926,131000,54349963,304,304,304,304,0
|
|
20230926,130900,54349963,304,304,304,304,0
|
|
20230926,130800,54349963,304,304,304,304,0
|
|
20230926,130700,54349963,304,304,304,304,1000
|
|
20230926,130600,54045963,306,306,306,306,5874
|
|
20230926,130500,52248519,306,305,306,305,500
|
|
20230926,130400,52095969,305,305,305,305,0
|
|
20230926,130300,52095969,305,305,305,305,0
|
|
20230926,130200,52095969,305,305,305,305,0
|
|
20230926,130100,52095969,305,305,305,305,0
|
|
20230926,130000,52095969,305,305,305,305,0
|
|
20230926,125900,52095969,305,305,305,305,0
|
|
20230926,125800,52095969,305,305,305,305,0
|
|
20230926,125700,52095969,305,305,305,305,0
|
|
20230926,125600,52095969,305,305,305,305,0
|
|
20230926,125500,52095969,305,305,305,305,0
|
|
20230926,125400,52095969,305,305,305,305,0
|
|
20230926,125300,52095969,305,305,305,305,0
|
|
20230926,125200,52095969,305,305,305,305,1
|
|
20230926,125100,52095664,305,305,305,305,0
|
|
20230926,125000,52095664,305,305,305,305,0
|
|
20230926,124900,52095664,305,305,305,305,0
|
|
20230926,124800,52095664,305,304,305,304,122
|
|
20230926,124700,52058484,304,304,304,304,0
|
|
20230926,124600,52058484,304,304,304,304,370
|
|
20230926,124500,51946004,304,304,304,304,0
|
|
20230926,124400,51946004,304,304,304,304,0
|
|
20230926,124300,51946004,304,304,304,304,0
|
|
20230926,124200,51946004,304,304,304,304,0
|
|
20230926,124100,51946004,304,304,304,304,0
|
|
20230926,124000,51946004,304,304,304,304,0
|
|
20230926,123900,51946004,304,304,304,304,0
|
|
20230926,123800,51946004,304,304,304,304,0
|
|
20230926,123700,51946004,304,304,304,304,110
|
|
20230926,123600,51912564,305,305,305,305,0
|
|
20230926,123500,51912564,305,305,305,305,0
|
|
20230926,123400,51912564,305,305,305,305,0
|
|
20230926,123300,51912564,305,305,305,305,1001
|
|
20230926,123200,51607259,304,304,304,304,1204
|
|
20230926,123100,51241243,305,305,305,305,1
|
|
20230926,123000,51240938,305,305,305,305,0
|
|
20230926,122900,51240938,305,305,305,305,13
|
|
20230926,122800,51236973,303,303,303,303,0
|
|
20230926,122700,51236973,303,303,303,303,0
|
|
20230926,122600,51236973,303,303,303,303,0
|
|
20230926,122500,51236973,303,303,303,303,0
|
|
20230926,122400,51236973,303,303,303,303,1300
|
|
20230926,122300,50843073,303,303,303,303,0
|
|
20230926,122200,50843073,303,303,303,303,758
|
|
20230926,122100,50613399,303,303,303,303,0
|
|
20230926,122000,50613399,303,303,303,303,0
|
|
20230926,121900,50613399,303,303,303,303,1
|
|
20230926,121800,50613096,304,304,304,304,4
|
|
20230926,121700,50611880,304,304,304,304,0
|
|
20230926,121600,50611880,304,304,304,304,0
|
|
20230926,121500,50611880,304,304,304,304,0
|
|
20230926,121400,50611880,304,304,304,304,0
|
|
20230926,121300,50611880,304,304,304,304,300
|
|
20230926,121200,50520680,304,304,304,304,0
|
|
20230926,121100,50520680,304,304,304,304,0
|
|
20230926,121000,50520680,304,304,304,304,0
|
|
20230926,120900,50520680,304,304,304,304,493
|
|
20230926,120800,50370808,303,303,303,303,3
|
|
20230926,120700,50369899,303,303,303,303,2
|
|
20230926,120600,50369293,303,303,303,303,0
|
|
20230926,120500,50369293,303,303,303,303,230
|
|
20230926,120400,50299603,304,304,304,304,0
|
|
20230926,120300,50299603,304,304,304,304,95
|
|
20230926,120200,50270723,304,304,304,304,500
|
|
20230926,120100,50118723,305,305,305,305,0
|
|
20230926,120000,50118723,305,305,305,305,0
|
|
20230926,115900,50118723,305,305,305,305,0
|
|
20230926,115800,50118723,305,305,305,304,405
|
|
20230926,115700,49995528,305,305,305,305,0
|
|
20230926,115600,49995528,305,305,305,305,0
|
|
20230926,115500,49995528,305,305,305,305,0
|
|
20230926,115400,49995528,305,305,305,305,0
|
|
20230926,115300,49995528,305,305,305,305,3
|
|
20230926,115200,49994613,305,305,305,305,0
|
|
20230926,115100,49994613,305,305,305,305,0
|
|
20230926,115000,49994613,305,305,305,305,0
|
|
20230926,114900,49994613,305,305,305,305,0
|
|
20230926,114800,49994613,305,305,305,305,0
|
|
20230926,114700,49994613,305,305,305,305,0
|
|
20230926,114600,49994613,305,305,305,305,0
|
|
20230926,114500,49994613,305,305,305,305,0
|
|
20230926,114400,49994613,305,305,305,305,0
|
|
20230926,114300,49994613,305,305,305,305,200
|
|
20230926,114200,49933613,303,303,303,303,0
|
|
20230926,114100,49933613,303,303,303,303,846
|
|
20230926,114000,49677275,304,304,304,304,25
|
|
20230926,113900,49669675,304,303,304,303,2315
|
|
20230926,113800,48968200,304,304,304,304,0
|
|
20230926,113700,48968200,304,304,304,304,0
|
|
20230926,113600,48968200,304,304,304,304,0
|
|
20230926,113500,48968200,304,304,304,304,0
|
|
20230926,113400,48968200,304,304,304,304,0
|
|
20230926,113300,48968200,304,304,304,304,0
|
|
20230926,113200,48968200,304,304,304,304,1
|
|
20230926,113100,48967896,304,304,304,304,50
|
|
20230926,113000,48952696,304,304,304,304,0
|
|
20230926,112900,48952696,304,304,304,304,0
|
|
20230926,112800,48952696,304,304,304,304,2
|
|
20230926,112700,48952088,304,304,304,304,0
|
|
20230926,112600,48952088,304,304,304,304,0
|
|
20230926,112500,48952088,304,304,304,304,0
|
|
20230926,112400,48952088,304,304,304,304,1
|
|
20230926,112300,48951784,305,305,305,305,0
|
|
20230926,112200,48951784,305,305,305,305,0
|
|
20230926,112100,48951784,305,305,305,305,10
|
|
20230926,112000,48948734,303,303,303,303,0
|
|
20230926,111900,48948734,303,303,303,303,0
|
|
20230926,111800,48948734,303,303,303,303,1500
|
|
20230926,111700,48494234,303,303,303,303,331
|
|
20230926,111600,48393941,303,303,303,303,10
|
|
20230926,111500,48390911,303,304,304,303,400
|
|
20230926,111400,48269655,303,303,303,303,0
|
|
20230926,111300,48269655,303,303,303,303,0
|
|
20230926,111200,48269655,303,303,303,303,0
|
|
20230926,111100,48269655,303,303,303,303,0
|
|
20230926,111000,48269655,303,303,303,303,0
|
|
20230926,110900,48269655,303,303,303,303,0
|
|
20230926,110800,48269655,303,303,303,303,15
|
|
20230926,110700,48265110,303,303,303,303,700
|
|
20230926,110600,48053010,303,303,303,303,10
|
|
20230926,110500,48049980,303,303,303,303,0
|
|
20230926,110400,48049980,303,303,303,303,0
|
|
20230926,110300,48049980,303,303,303,303,10059
|
|
20230926,110200,45002103,302,302,302,302,0
|
|
20230926,110100,45002103,302,302,302,302,0
|
|
20230926,110000,45002103,302,302,302,302,0
|
|
20230926,105900,45002103,302,302,302,302,0
|
|
20230926,105800,45002103,302,302,302,302,5
|
|
20230926,105700,45000593,302,302,302,302,2
|
|
20230926,105600,44999989,303,302,303,302,172
|
|
20230926,105500,44948044,303,303,303,303,0
|
|
20230926,105400,44948044,303,303,303,303,4
|
|
20230926,105300,44946832,303,303,303,303,0
|
|
20230926,105200,44946832,303,303,303,303,24086
|
|
20230926,105100,37648774,303,304,304,303,2512
|
|
20230926,105000,36886138,303,303,303,303,0
|
|
20230926,104900,36886138,303,303,303,303,0
|
|
20230926,104800,36886138,303,303,303,303,1000
|
|
20230926,104700,36583138,304,304,304,304,0
|
|
20230926,104600,36583138,304,304,304,304,32
|
|
20230926,104500,36573410,303,303,303,303,0
|
|
20230926,104400,36573410,303,303,303,303,4000
|
|
20230926,104300,35361410,305,305,305,305,0
|
|
20230926,104200,35361410,305,305,305,305,150
|
|
20230926,104100,35315660,305,305,305,305,25
|
|
20230926,104000,35308035,303,303,303,303,7
|
|
20230926,103900,35305914,303,303,303,303,2
|
|
20230926,103800,35305308,303,303,303,303,41
|
|
20230926,103700,35292885,303,303,303,303,0
|
|
20230926,103600,35292885,303,304,304,303,1900
|
|
20230926,103500,34717085,303,303,303,303,0
|
|
20230926,103400,34717085,303,303,303,303,131
|
|
20230926,103300,34677392,303,303,303,303,0
|
|
20230926,103200,34677392,303,304,304,303,717
|
|
20230926,103100,34460116,303,303,303,303,1730
|
|
20230926,103000,33935926,306,306,306,306,1
|
|
20230926,102900,33935620,306,306,306,306,0
|
|
20230926,102800,33935620,306,306,306,306,0
|
|
20230926,102700,33935620,306,306,306,306,50
|
|
20230926,102600,33920320,306,306,306,306,0
|
|
20230926,102500,33920320,306,304,306,304,500
|
|
20230926,102400,33768152,304,304,304,304,226
|
|
20230926,102300,33699448,304,304,304,304,600
|
|
20230926,102200,33517048,304,304,304,304,0
|
|
20230926,102100,33517048,304,304,304,304,0
|
|
20230926,102000,33517048,304,304,304,304,600
|
|
20230926,101900,33334648,304,304,304,303,320
|
|
20230926,101800,33237665,304,304,304,304,10
|
|
20230926,101700,33234625,305,305,305,305,300
|
|
20230926,101600,33143125,305,305,305,305,10
|
|
20230926,101500,33140075,303,303,303,303,0
|
|
20230926,101400,33140075,303,303,303,303,201
|
|
20230926,101300,33079172,302,302,302,302,0
|
|
20230926,101200,33079172,302,303,303,302,12499
|
|
20230926,101100,29295975,303,304,304,303,3799
|
|
20230926,101000,28144877,303,303,303,303,3892
|
|
20230926,100900,26965601,303,304,304,303,56
|
|
20230926,100800,26948632,304,305,305,304,6149
|
|
20230926,100700,25079296,305,305,305,305,89
|
|
20230926,100600,25052151,306,306,306,306,0
|
|
20230926,100500,25052151,306,306,306,306,0
|
|
20230926,100400,25052151,306,306,306,306,68
|
|
20230926,100300,25031343,306,306,306,306,120
|
|
20230926,100200,24994623,306,306,306,306,1
|
|
20230926,100100,24994317,306,306,306,306,10
|
|
20230926,100000,24991257,306,306,306,306,72
|
|
20230926,095900,24969225,306,306,306,306,0
|
|
20230926,095800,24969225,306,306,306,306,10
|
|
20230926,095700,24966165,306,306,306,306,100
|
|
20230926,095600,24935565,306,306,306,306,0
|
|
20230926,095500,24935565,306,306,306,306,28
|
|
20230926,095400,24926997,306,306,306,306,0
|
|
20230926,095300,24926997,306,306,306,306,0
|
|
20230926,095200,24926997,306,306,306,306,1
|
|
20230926,095100,24926691,306,306,306,306,700
|
|
20230926,095000,24712491,306,304,306,303,13102
|
|
20230926,094900,20740007,303,304,304,303,4234
|
|
20230926,094800,19452872,305,305,305,305,29038
|
|
20230926,094700,10596282,306,306,306,306,0
|
|
20230926,094600,10596282,306,306,306,306,4
|
|
20230926,094500,10595058,306,306,306,306,500
|
|
20230926,094400,10442058,307,307,307,307,0
|
|
20230926,094300,10442058,307,307,307,307,2
|
|
20230926,094200,10441444,307,307,307,307,50
|
|
20230926,094100,10426094,306,307,307,306,9154
|
|
20230926,094000,7615870,307,307,307,307,0
|
|
20230926,093900,7615870,307,307,307,307,0
|
|
20230926,093800,7615870,307,307,307,307,5
|
|
20230926,093700,7614335,307,307,307,307,1
|
|
20230926,093600,7614028,306,305,306,305,5100
|
|
20230926,093500,6053528,306,306,306,306,16
|
|
20230926,093400,6048632,306,306,306,306,0
|
|
20230926,093300,6048632,306,305,306,305,2402
|
|
20230926,093200,5315930,306,306,306,306,2021
|
|
20230926,093100,4697504,305,305,305,305,200
|
|
20230926,093000,4636504,305,306,306,305,105
|
|
20230926,092900,4604474,306,306,306,306,1
|
|
20230926,092800,4604168,306,306,306,306,1
|
|
20230926,092700,4603862,306,306,306,306,1
|
|
20230926,092600,4603556,306,305,306,305,26
|
|
20230926,092500,4595621,305,305,305,305,1850
|
|
20230926,092400,4031371,305,305,305,305,0
|
|
20230926,092300,4031371,305,306,306,305,4970
|
|
20230926,092200,2510606,307,307,307,307,15
|
|
20230926,092100,2506001,307,307,307,307,5
|
|
20230926,092000,2504466,307,307,307,307,0
|
|
20230926,091900,2504466,307,307,307,307,41
|
|
20230926,091800,2491879,307,307,307,307,7
|
|
20230926,091700,2489730,307,307,307,307,0
|
|
20230926,091600,2489730,307,306,308,306,67
|
|
20230926,091500,2469168,306,307,307,306,30
|
|
20230926,091400,2459970,307,307,307,307,2245
|
|
20230926,091300,1770755,310,310,310,310,0
|
|
20230926,091200,1770755,310,310,310,310,0
|
|
20230926,091100,1770755,310,310,310,310,0
|
|
20230926,091000,1770755,310,310,310,310,17
|
|
20230926,090900,1765485,310,310,310,310,0
|
|
20230926,090800,1765485,310,310,310,310,0
|
|
20230926,090700,1765485,310,310,310,310,500
|
|
20230926,090600,1610485,310,310,310,310,1
|
|
20230926,090500,1610175,311,311,311,311,1000
|
|
20230926,090400,1299175,311,310,311,310,642
|
|
20230926,090300,1099514,310,310,310,310,2865
|
|
20230926,090200,211364,310,311,311,310,36
|
|
20230926,090100,200174,306,306,306,306,0
|
|
20230926,090000,200174,306,306,306,306,604
|