585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184200,216542764,338,338,338,338,26728
|
|
20230906,184100,216542764,338,338,338,338,0
|
|
20230906,184000,216542764,338,338,338,338,0
|
|
20230906,183900,216542764,338,338,338,338,0
|
|
20230906,183800,216542764,338,338,338,338,0
|
|
20230906,183700,216542764,338,338,338,338,0
|
|
20230906,183600,216542764,338,338,338,338,0
|
|
20230906,183500,216542764,338,338,338,338,0
|
|
20230906,183400,216542764,338,338,338,338,0
|
|
20230906,183300,216542764,338,338,338,338,0
|
|
20230906,183200,216542764,338,338,338,338,0
|
|
20230906,183100,216542764,338,338,338,338,0
|
|
20230906,183000,216542764,338,338,338,338,0
|
|
20230906,182900,216542764,338,338,338,338,0
|
|
20230906,182800,216542764,338,338,338,338,0
|
|
20230906,182700,216542764,338,338,338,338,0
|
|
20230906,182600,216542764,338,338,338,338,0
|
|
20230906,182500,216542764,338,338,338,338,0
|
|
20230906,182400,216542764,338,338,338,338,0
|
|
20230906,182300,216542764,338,338,338,338,0
|
|
20230906,182200,216542764,338,338,338,338,0
|
|
20230906,182100,216542764,338,338,338,338,0
|
|
20230906,182000,216542764,338,338,338,338,0
|
|
20230906,181900,216542764,338,338,338,338,0
|
|
20230906,181800,216542764,338,338,338,338,0
|
|
20230906,181700,216542764,338,338,338,338,0
|
|
20230906,181600,216542764,338,338,338,338,0
|
|
20230906,181500,216542764,338,338,338,338,0
|
|
20230906,181400,216542764,338,338,338,338,0
|
|
20230906,181300,216542764,338,338,338,338,0
|
|
20230906,181200,216542764,338,338,338,338,26728
|
|
20230906,181100,216542764,338,338,338,338,0
|
|
20230906,181000,216542764,338,338,338,338,0
|
|
20230906,180900,216542764,338,338,338,338,0
|
|
20230906,180800,216542764,338,338,338,338,0
|
|
20230906,180700,216542764,338,338,338,338,0
|
|
20230906,180600,216542764,338,338,338,338,0
|
|
20230906,180500,216542764,338,338,338,338,0
|
|
20230906,180400,216542764,338,338,338,338,0
|
|
20230906,180300,216542764,338,338,338,338,0
|
|
20230906,180200,216542764,338,338,338,338,0
|
|
20230906,180100,216542764,338,338,338,338,0
|
|
20230906,180000,216542764,338,338,338,338,0
|
|
20230906,175900,216542764,338,338,338,338,0
|
|
20230906,175800,216542764,338,338,338,338,0
|
|
20230906,175700,216542764,338,338,338,338,0
|
|
20230906,175600,216542764,338,338,338,338,0
|
|
20230906,175500,216542764,338,338,338,338,0
|
|
20230906,175400,216542764,338,338,338,338,0
|
|
20230906,175300,216542764,338,338,338,338,0
|
|
20230906,175200,216542764,338,338,338,338,0
|
|
20230906,175100,216542764,338,338,338,338,0
|
|
20230906,175000,216542764,338,338,338,338,0
|
|
20230906,174900,216542764,338,338,338,338,0
|
|
20230906,174800,216542764,338,338,338,338,0
|
|
20230906,174700,216542764,338,338,338,338,0
|
|
20230906,174600,216542764,338,338,338,338,0
|
|
20230906,174500,216542764,338,338,338,338,0
|
|
20230906,174400,216542764,338,338,338,338,0
|
|
20230906,174300,216542764,338,338,338,338,0
|
|
20230906,174200,216542764,338,338,338,338,26728
|
|
20230906,174100,216542764,338,338,338,338,0
|
|
20230906,174000,216542764,338,338,338,338,0
|
|
20230906,173900,216542764,338,338,338,338,0
|
|
20230906,173800,216542764,338,338,338,338,0
|
|
20230906,173700,216542764,338,338,338,338,0
|
|
20230906,173600,216542764,338,338,338,338,0
|
|
20230906,173500,216542764,338,338,338,338,0
|
|
20230906,173400,216542764,338,338,338,338,0
|
|
20230906,173300,216542764,338,338,338,338,0
|
|
20230906,173200,216542764,338,338,338,338,0
|
|
20230906,173100,216542764,338,338,338,338,0
|
|
20230906,173000,216542764,338,338,338,338,0
|
|
20230906,172900,216542764,338,338,338,338,0
|
|
20230906,172800,216542764,338,338,338,338,0
|
|
20230906,172700,216542764,338,338,338,338,0
|
|
20230906,172600,216542764,338,338,338,338,0
|
|
20230906,172500,216542764,338,338,338,338,0
|
|
20230906,172400,216542764,338,338,338,338,0
|
|
20230906,172300,216542764,338,338,338,338,0
|
|
20230906,172200,216542764,338,338,338,338,0
|
|
20230906,172100,216542764,338,338,338,338,0
|
|
20230906,172000,216542764,338,338,338,338,0
|
|
20230906,171900,216542764,338,338,338,338,0
|
|
20230906,171800,216542764,338,338,338,338,0
|
|
20230906,171700,216542764,338,338,338,338,0
|
|
20230906,171600,216542764,338,338,338,338,0
|
|
20230906,171500,216542764,338,338,338,338,0
|
|
20230906,171400,216542764,338,338,338,338,0
|
|
20230906,171300,216542764,338,338,338,338,0
|
|
20230906,171200,216542764,338,338,338,338,26728
|
|
20230906,171100,216542764,338,338,338,338,0
|
|
20230906,171000,216542764,338,338,338,338,0
|
|
20230906,170900,216542764,338,338,338,338,0
|
|
20230906,170800,216542764,338,338,338,338,0
|
|
20230906,170700,216542764,338,338,338,338,0
|
|
20230906,170600,216542764,338,338,338,338,0
|
|
20230906,170500,216542764,338,338,338,338,0
|
|
20230906,170400,216542764,338,338,338,338,0
|
|
20230906,170300,216542764,338,338,338,338,0
|
|
20230906,170200,216542764,338,338,338,338,0
|
|
20230906,170100,216542764,338,338,338,338,0
|
|
20230906,170000,216542764,338,338,338,338,0
|
|
20230906,165900,216542764,338,338,338,338,0
|
|
20230906,165800,216542764,338,338,338,338,0
|
|
20230906,165700,216542764,338,338,338,338,0
|
|
20230906,165600,216542764,338,338,338,338,0
|
|
20230906,165500,216542764,338,338,338,338,0
|
|
20230906,165400,216542764,338,338,338,338,0
|
|
20230906,165300,216542764,338,338,338,338,0
|
|
20230906,165200,216542764,338,338,338,338,0
|
|
20230906,165100,216542764,338,338,338,338,0
|
|
20230906,165000,216542764,338,338,338,338,0
|
|
20230906,164900,216542764,338,338,338,338,0
|
|
20230906,164800,216542764,338,338,338,338,0
|
|
20230906,164700,216542764,338,338,338,338,0
|
|
20230906,164600,216542764,338,338,338,338,0
|
|
20230906,164500,216542764,338,338,338,338,0
|
|
20230906,164400,216542764,338,338,338,338,0
|
|
20230906,164300,216542764,338,338,338,338,0
|
|
20230906,164200,216542764,338,338,338,338,26728
|
|
20230906,164100,216542764,338,338,338,338,0
|
|
20230906,164000,216542764,338,338,338,338,0
|
|
20230906,163900,216542764,338,338,338,338,0
|
|
20230906,163800,216542764,338,338,338,338,0
|
|
20230906,163700,216542764,338,338,338,338,0
|
|
20230906,163600,216542764,338,338,338,338,0
|
|
20230906,163500,216542764,338,338,338,338,0
|
|
20230906,163400,216542764,338,338,338,338,0
|
|
20230906,163300,216542764,338,338,338,338,0
|
|
20230906,163200,216542764,338,338,338,338,0
|
|
20230906,163100,216542764,338,338,338,338,0
|
|
20230906,163000,216542764,338,338,338,338,0
|
|
20230906,162900,216542764,338,338,338,338,0
|
|
20230906,162800,216542764,338,338,338,338,0
|
|
20230906,162700,216542764,338,338,338,338,0
|
|
20230906,162600,216542764,338,338,338,338,0
|
|
20230906,162500,216542764,338,338,338,338,0
|
|
20230906,162400,216542764,338,338,338,338,0
|
|
20230906,162300,216542764,338,338,338,338,0
|
|
20230906,162200,216542764,338,338,338,338,0
|
|
20230906,162100,216542764,338,338,338,338,0
|
|
20230906,162000,216542764,338,338,338,338,0
|
|
20230906,161900,216542764,338,338,338,338,0
|
|
20230906,161800,216542764,338,338,338,338,0
|
|
20230906,161700,216542764,338,338,338,338,0
|
|
20230906,161600,216542764,338,338,338,338,0
|
|
20230906,161500,216542764,338,338,338,338,0
|
|
20230906,161400,216542764,338,338,338,338,0
|
|
20230906,161300,216542764,338,338,338,338,0
|
|
20230906,161200,216542764,338,338,338,338,26728
|
|
20230906,161100,216542764,338,338,338,338,0
|
|
20230906,161000,216542764,338,338,338,338,0
|
|
20230906,160900,216542764,338,338,338,338,0
|
|
20230906,160800,216542764,338,338,338,338,0
|
|
20230906,160700,216542764,338,338,338,338,0
|
|
20230906,160600,216542764,338,338,338,338,0
|
|
20230906,160500,216542764,338,338,338,338,0
|
|
20230906,160400,216542764,338,338,338,338,0
|
|
20230906,160300,216542764,338,338,338,338,0
|
|
20230906,160200,216542764,338,338,338,338,0
|
|
20230906,160100,216542764,338,338,338,338,0
|
|
20230906,160000,216542764,338,338,338,338,0
|
|
20230906,155900,216542764,338,338,338,338,0
|
|
20230906,155800,216542764,338,338,338,338,0
|
|
20230906,155700,216542764,338,338,338,338,0
|
|
20230906,155600,216542764,338,338,338,338,0
|
|
20230906,155500,216542764,338,338,338,338,0
|
|
20230906,155400,216542764,338,338,338,338,0
|
|
20230906,155300,216542764,338,338,338,338,0
|
|
20230906,155200,216542764,338,338,338,338,0
|
|
20230906,155100,216542764,338,338,338,338,0
|
|
20230906,155000,216542764,338,338,338,338,0
|
|
20230906,154900,216542764,338,338,338,338,0
|
|
20230906,154800,216542764,338,338,338,338,0
|
|
20230906,154700,216542764,338,338,338,338,0
|
|
20230906,154600,216542764,338,338,338,338,0
|
|
20230906,154500,216542764,338,338,338,338,0
|
|
20230906,154400,216542764,338,338,338,338,0
|
|
20230906,154300,216542764,338,338,338,338,0
|
|
20230906,154200,216542764,338,338,338,338,26728
|
|
20230906,154100,216542764,338,338,338,338,0
|
|
20230906,154000,216542764,338,338,338,338,0
|
|
20230906,153900,216542764,338,338,338,338,0
|
|
20230906,153800,216542764,338,338,338,338,0
|
|
20230906,153700,216542764,338,338,338,338,0
|
|
20230906,153600,216542764,338,338,338,338,0
|
|
20230906,153500,216542764,338,338,338,338,0
|
|
20230906,153400,216542764,338,338,338,338,0
|
|
20230906,153300,216542764,338,338,338,338,0
|
|
20230906,153200,216542764,338,338,338,338,0
|
|
20230906,153100,216542764,338,338,338,338,0
|
|
20230906,153000,216542764,338,338,338,338,26728
|
|
20230906,152900,207508700,340,340,340,340,0
|
|
20230906,152800,207508700,340,340,340,340,0
|
|
20230906,152700,207508700,340,340,340,340,0
|
|
20230906,152600,207508700,340,340,340,340,0
|
|
20230906,152500,207508700,340,340,340,340,0
|
|
20230906,152400,207508700,340,340,340,340,0
|
|
20230906,152300,207508700,340,340,340,340,0
|
|
20230906,152200,207508700,340,340,340,340,0
|
|
20230906,152100,207508700,340,340,340,340,0
|
|
20230906,152000,207508700,340,340,340,340,0
|
|
20230906,151900,207508700,340,339,340,338,1554
|
|
20230906,151800,206982476,339,339,340,339,12487
|
|
20230906,151700,202747042,340,340,340,340,1894
|
|
20230906,151600,202103082,340,340,340,340,6
|
|
20230906,151500,202101042,340,340,340,340,0
|
|
20230906,151400,202101042,340,342,342,340,370
|
|
20230906,151300,201974510,342,342,342,342,16
|
|
20230906,151200,201969038,342,342,342,342,600
|
|
20230906,151100,201763838,340,342,342,340,815
|
|
20230906,151000,201486338,343,343,343,343,0
|
|
20230906,150900,201486338,343,342,343,340,5328
|
|
20230906,150800,199672051,343,343,343,343,0
|
|
20230906,150700,199672051,343,343,343,343,500
|
|
20230906,150600,199500551,343,343,343,343,125
|
|
20230906,150500,199457676,343,343,343,343,615
|
|
20230906,150400,199246731,343,342,343,342,10668
|
|
20230906,150300,195589575,343,343,343,343,0
|
|
20230906,150200,195589575,343,343,343,343,0
|
|
20230906,150100,195589575,343,343,343,343,0
|
|
20230906,150000,195589575,343,343,343,343,10
|
|
20230906,145900,195586145,342,342,342,342,620
|
|
20230906,145800,195374105,342,342,342,342,364
|
|
20230906,145700,195249617,342,342,342,342,1303
|
|
20230906,145600,194803991,340,340,340,340,10
|
|
20230906,145500,194800591,342,342,342,342,11
|
|
20230906,145400,194796829,340,340,340,340,0
|
|
20230906,145300,194796829,340,340,340,340,600
|
|
20230906,145200,194592829,340,340,340,340,0
|
|
20230906,145100,194592829,340,342,342,340,3012
|
|
20230906,145000,193568747,342,341,342,341,1353
|
|
20230906,144900,193107365,342,342,342,342,0
|
|
20230906,144800,193107365,342,342,342,342,0
|
|
20230906,144700,193107365,342,341,342,341,356
|
|
20230906,144600,192985968,341,341,341,341,1005
|
|
20230906,144500,192643263,341,341,341,341,729
|
|
20230906,144400,192394674,341,342,342,341,135
|
|
20230906,144300,192348604,342,342,342,342,0
|
|
20230906,144200,192348604,342,342,342,342,1
|
|
20230906,144100,192348262,340,340,340,340,1086
|
|
20230906,144000,191979022,340,341,341,340,310
|
|
20230906,143900,191873317,341,341,341,341,5
|
|
20230906,143800,191871612,341,341,341,341,48
|
|
20230906,143700,191855244,341,342,342,341,21
|
|
20230906,143600,191848073,342,342,342,342,1
|
|
20230906,143500,191847731,342,342,342,342,0
|
|
20230906,143400,191847731,342,342,342,342,186
|
|
20230906,143300,191784119,342,342,342,342,1090
|
|
20230906,143200,191411339,341,341,341,341,0
|
|
20230906,143100,191411339,341,341,341,341,30
|
|
20230906,143000,191401109,342,342,342,342,0
|
|
20230906,142900,191401109,342,342,342,342,800
|
|
20230906,142800,191127509,343,343,343,343,0
|
|
20230906,142700,191127509,343,343,343,343,97
|
|
20230906,142600,191094238,343,343,343,343,10
|
|
20230906,142500,191090808,344,344,344,344,0
|
|
20230906,142400,191090808,344,344,344,344,0
|
|
20230906,142300,191090808,344,343,344,343,66
|
|
20230906,142200,191068169,344,344,344,344,0
|
|
20230906,142100,191068169,344,343,344,343,22033
|
|
20230906,142000,183488819,343,343,343,343,965
|
|
20230906,141900,183157824,343,343,343,343,0
|
|
20230906,141800,183157824,343,343,343,343,189
|
|
20230906,141700,183092997,343,343,343,343,0
|
|
20230906,141600,183092997,343,343,343,343,1
|
|
20230906,141500,183092654,342,342,342,342,6
|
|
20230906,141400,183090602,342,342,342,342,0
|
|
20230906,141300,183090602,342,342,342,342,7017
|
|
20230906,141200,180690788,339,340,340,339,500
|
|
20230906,141100,180520996,342,342,342,342,0
|
|
20230906,141000,180520996,342,342,342,342,1000
|
|
20230906,140900,180178996,342,342,342,342,0
|
|
20230906,140800,180178996,342,342,342,342,3
|
|
20230906,140700,180177970,342,342,342,342,1
|
|
20230906,140600,180177628,339,339,339,339,0
|
|
20230906,140500,180177628,339,340,340,339,941
|
|
20230906,140400,179857738,342,342,342,342,5
|
|
20230906,140300,179856028,342,340,342,340,101
|
|
20230906,140200,179821686,341,342,342,341,527
|
|
20230906,140100,179641978,341,341,341,341,100
|
|
20230906,140000,179607878,342,342,342,342,0
|
|
20230906,135900,179607878,342,342,342,342,0
|
|
20230906,135800,179607878,342,342,342,342,0
|
|
20230906,135700,179607878,342,342,342,342,100
|
|
20230906,135600,179573678,342,342,342,342,0
|
|
20230906,135500,179573678,342,342,342,342,0
|
|
20230906,135400,179573678,342,342,342,342,61
|
|
20230906,135300,179552816,339,340,340,339,2000
|
|
20230906,135200,178874586,340,340,340,340,0
|
|
20230906,135100,178874586,340,339,340,339,86
|
|
20230906,135000,178845431,340,342,342,340,7
|
|
20230906,134900,178843049,342,342,342,342,50
|
|
20230906,134800,178825949,342,342,342,342,0
|
|
20230906,134700,178825949,342,342,342,342,0
|
|
20230906,134600,178825949,342,342,342,342,0
|
|
20230906,134500,178825949,342,342,342,342,1
|
|
20230906,134400,178825607,339,339,339,339,0
|
|
20230906,134300,178825607,339,339,339,339,68900
|
|
20230906,134200,155468507,342,342,342,342,4
|
|
20230906,134100,155467139,342,342,342,342,85
|
|
20230906,134000,155438069,342,342,342,342,1
|
|
20230906,133900,155437727,339,339,339,339,1
|
|
20230906,133800,155437388,341,340,341,340,591
|
|
20230906,133700,155235893,341,341,341,341,0
|
|
20230906,133600,155235893,341,341,341,341,0
|
|
20230906,133500,155235893,341,341,341,341,0
|
|
20230906,133400,155235893,341,341,341,341,19
|
|
20230906,133300,155229414,341,341,341,341,0
|
|
20230906,133200,155229414,341,341,341,341,3141
|
|
20230906,133100,154158333,341,341,341,341,0
|
|
20230906,133000,154158333,341,341,341,341,0
|
|
20230906,132900,154158333,341,341,341,341,18
|
|
20230906,132800,154152195,342,342,342,342,0
|
|
20230906,132700,154152195,342,342,342,342,0
|
|
20230906,132600,154152195,342,341,342,341,6842
|
|
20230906,132500,151819072,341,341,341,341,0
|
|
20230906,132400,151819072,341,341,341,341,1
|
|
20230906,132300,151818731,339,340,340,339,32
|
|
20230906,132200,151807881,339,340,340,339,500
|
|
20230906,132100,151638376,341,341,341,341,2
|
|
20230906,132000,151637694,341,341,341,341,0
|
|
20230906,131900,151637694,341,341,341,341,2
|
|
20230906,131800,151637012,339,339,339,339,0
|
|
20230906,131700,151637012,339,339,339,339,0
|
|
20230906,131600,151637012,339,339,339,339,0
|
|
20230906,131500,151637012,339,339,339,339,0
|
|
20230906,131400,151637012,339,340,340,339,7600
|
|
20230906,131300,149060610,341,341,341,341,1
|
|
20230906,131200,149060269,338,338,338,338,0
|
|
20230906,131100,149060269,338,338,338,338,0
|
|
20230906,131000,149060269,338,338,338,338,0
|
|
20230906,130900,149060269,338,338,338,338,831
|
|
20230906,130800,148779391,341,341,341,341,0
|
|
20230906,130700,148779391,341,341,341,341,0
|
|
20230906,130600,148779391,341,341,341,341,18
|
|
20230906,130500,148773253,338,338,338,338,0
|
|
20230906,130400,148773253,338,341,341,338,34613
|
|
20230906,130300,137039699,341,341,341,341,28
|
|
20230906,130200,137030151,341,341,341,341,0
|
|
20230906,130100,137030151,341,341,341,341,0
|
|
20230906,130000,137030151,341,341,341,341,240
|
|
20230906,125900,136948311,341,341,341,341,1
|
|
20230906,125800,136947970,340,341,341,340,198
|
|
20230906,125700,136880550,340,340,340,340,1971
|
|
20230906,125600,136210410,341,342,342,341,3361
|
|
20230906,125500,135064308,341,341,341,341,258
|
|
20230906,125400,134976330,342,342,342,342,3
|
|
20230906,125300,134975304,342,342,342,342,1500
|
|
20230906,125200,134462304,342,342,342,342,54
|
|
20230906,125100,134443836,342,342,342,342,5
|
|
20230906,125000,134442126,342,342,342,342,60
|
|
20230906,124900,134421606,343,343,343,343,22
|
|
20230906,124800,134414060,343,343,343,343,13
|
|
20230906,124700,134409601,343,343,343,343,0
|
|
20230906,124600,134409601,343,343,343,343,0
|
|
20230906,124500,134409601,343,343,343,341,315
|
|
20230906,124400,134302182,341,341,341,341,38
|
|
20230906,124300,134289224,343,343,343,343,200
|
|
20230906,124200,134220624,343,342,343,342,587
|
|
20230906,124100,134019286,343,343,343,343,0
|
|
20230906,124000,134019286,343,343,343,343,0
|
|
20230906,123900,134019286,343,343,343,343,1
|
|
20230906,123800,134018943,343,343,343,343,1
|
|
20230906,123700,134018600,342,342,342,342,0
|
|
20230906,123600,134018600,342,342,342,342,0
|
|
20230906,123500,134018600,342,342,342,342,0
|
|
20230906,123400,134018600,342,343,343,342,1004
|
|
20230906,123300,133675229,343,343,343,343,200
|
|
20230906,123200,133606629,343,343,343,343,0
|
|
20230906,123100,133606629,343,343,343,343,0
|
|
20230906,123000,133606629,343,343,343,343,1
|
|
20230906,122900,133606286,342,342,342,342,78
|
|
20230906,122800,133579610,343,343,343,343,10
|
|
20230906,122700,133576180,343,343,343,343,0
|
|
20230906,122600,133576180,343,343,343,343,110
|
|
20230906,122500,133538450,342,343,343,342,5819
|
|
20230906,122400,131548351,342,343,343,342,31
|
|
20230906,122300,131537748,342,342,342,342,0
|
|
20230906,122200,131537748,342,342,342,342,0
|
|
20230906,122100,131537748,342,342,342,342,15
|
|
20230906,122000,131532618,343,343,343,343,0
|
|
20230906,121900,131532618,343,343,343,343,1
|
|
20230906,121800,131532275,342,342,342,342,5146
|
|
20230906,121700,129772343,342,342,342,342,1020
|
|
20230906,121600,129423503,343,343,343,343,0
|
|
20230906,121500,129423503,343,342,343,342,51
|
|
20230906,121400,129406060,342,342,342,342,0
|
|
20230906,121300,129406060,342,342,342,342,1
|
|
20230906,121200,129405718,342,342,342,342,0
|
|
20230906,121100,129405718,342,342,342,342,0
|
|
20230906,121000,129405718,342,342,342,342,1517
|
|
20230906,120900,128886904,342,342,342,342,0
|
|
20230906,120800,128886904,342,342,342,342,15
|
|
20230906,120700,128881774,342,341,342,341,1955
|
|
20230906,120600,128214119,342,342,342,342,0
|
|
20230906,120500,128214119,342,342,342,342,0
|
|
20230906,120400,128214119,342,342,342,342,50
|
|
20230906,120300,128197019,342,342,342,342,0
|
|
20230906,120200,128197019,342,342,342,342,20
|
|
20230906,120100,128190179,342,342,342,342,299
|
|
20230906,120000,128087921,342,342,342,342,0
|
|
20230906,115900,128087921,342,342,342,342,0
|
|
20230906,115800,128087921,342,342,342,342,30
|
|
20230906,115700,128077661,342,342,342,342,0
|
|
20230906,115600,128077661,342,341,342,341,66
|
|
20230906,115500,128055150,341,341,341,341,1801
|
|
20230906,115400,127441009,342,342,342,342,105
|
|
20230906,115300,127405099,342,342,342,342,9
|
|
20230906,115200,127402021,342,342,342,342,0
|
|
20230906,115100,127402021,342,342,342,342,0
|
|
20230906,115000,127402021,342,342,342,342,6
|
|
20230906,114900,127399969,342,342,342,342,0
|
|
20230906,114800,127399969,342,342,342,342,461
|
|
20230906,114700,127242307,342,342,342,342,0
|
|
20230906,114600,127242307,342,342,342,342,0
|
|
20230906,114500,127242307,342,342,342,342,20
|
|
20230906,114400,127235467,341,341,341,341,200
|
|
20230906,114300,127167267,342,342,342,342,5
|
|
20230906,114200,127165557,342,342,342,342,534
|
|
20230906,114100,126982929,342,342,342,342,6
|
|
20230906,114000,126980877,342,342,342,342,0
|
|
20230906,113900,126980877,342,342,342,342,10
|
|
20230906,113800,126977457,341,341,341,341,0
|
|
20230906,113700,126977457,341,342,342,341,17
|
|
20230906,113600,126971644,342,342,342,342,10
|
|
20230906,113500,126968224,342,342,342,342,0
|
|
20230906,113400,126968224,342,342,342,342,3
|
|
20230906,113300,126967198,342,342,342,342,500
|
|
20230906,113200,126796198,342,342,342,342,0
|
|
20230906,113100,126796198,342,342,342,342,0
|
|
20230906,113000,126796198,342,342,342,342,2000
|
|
20230906,112900,126112198,342,342,342,342,10
|
|
20230906,112800,126108778,342,341,342,341,6
|
|
20230906,112700,126106727,341,342,342,341,835
|
|
20230906,112600,125821987,342,342,342,342,11
|
|
20230906,112500,125818225,343,343,343,343,500
|
|
20230906,112400,125646725,343,343,343,343,20
|
|
20230906,112300,125639865,343,342,343,342,6503
|
|
20230906,112200,123410132,342,340,342,340,210
|
|
20230906,112100,123338730,339,339,339,339,0
|
|
20230906,112000,123338730,339,340,340,339,124
|
|
20230906,111900,123296650,341,341,341,341,0
|
|
20230906,111800,123296650,341,340,341,340,5010
|
|
20230906,111700,121593240,341,341,341,341,0
|
|
20230906,111600,121593240,341,341,341,341,0
|
|
20230906,111500,121593240,341,341,341,341,1
|
|
20230906,111400,121592899,341,341,341,341,3
|
|
20230906,111300,121591876,342,340,342,340,399
|
|
20230906,111200,121455842,340,341,341,340,7225
|
|
20230906,111100,118992938,341,341,341,341,0
|
|
20230906,111000,118992938,341,341,341,341,120
|
|
20230906,110900,118952018,343,343,343,343,21
|
|
20230906,110800,118944815,343,343,343,343,20
|
|
20230906,110700,118937955,343,343,343,343,0
|
|
20230906,110600,118937955,343,343,343,343,0
|
|
20230906,110500,118937955,343,343,343,343,41
|
|
20230906,110400,118923892,342,342,342,342,242
|
|
20230906,110300,118841128,342,342,342,342,6
|
|
20230906,110200,118839076,341,341,341,341,0
|
|
20230906,110100,118839076,341,342,342,341,55
|
|
20230906,110000,118820316,342,342,342,342,5
|
|
20230906,105900,118818606,342,342,342,342,2
|
|
20230906,105800,118817922,342,342,342,342,2
|
|
20230906,105700,118817238,343,343,343,343,0
|
|
20230906,105600,118817238,343,343,343,343,0
|
|
20230906,105500,118817238,343,343,343,343,121
|
|
20230906,105400,118775735,341,341,341,341,3700
|
|
20230906,105300,117514035,341,341,341,341,0
|
|
20230906,105200,117514035,341,341,341,341,1
|
|
20230906,105100,117513694,343,343,343,343,5
|
|
20230906,105000,117511979,340,340,340,340,1000
|
|
20230906,104900,117171979,343,343,343,343,600
|
|
20230906,104800,116966179,343,343,343,343,500
|
|
20230906,104700,116794679,343,343,343,343,40
|
|
20230906,104600,116780959,340,340,340,340,226
|
|
20230906,104500,116704119,343,343,343,343,0
|
|
20230906,104400,116704119,343,341,343,340,3611
|
|
20230906,104300,115476368,343,343,343,343,222
|
|
20230906,104200,115400222,343,343,343,343,12
|
|
20230906,104100,115396106,341,341,341,341,410
|
|
20230906,104000,115256296,341,341,341,341,600
|
|
20230906,103900,115051696,343,343,343,343,1
|
|
20230906,103800,115051353,343,343,343,343,0
|
|
20230906,103700,115051353,343,340,343,340,1302
|
|
20230906,103600,114608667,340,340,340,340,1132
|
|
20230906,103500,114223787,343,343,343,343,21
|
|
20230906,103400,114216584,343,343,343,343,210
|
|
20230906,103300,114144554,343,343,343,343,9
|
|
20230906,103200,114141467,343,343,343,343,74
|
|
20230906,103100,114116085,343,343,343,343,1
|
|
20230906,103000,114115742,340,340,340,340,5
|
|
20230906,102900,114114042,343,343,343,343,176
|
|
20230906,102800,114053674,339,339,339,339,0
|
|
20230906,102700,114053674,339,339,339,339,0
|
|
20230906,102600,114053674,339,341,341,339,8495
|
|
20230906,102500,111167613,343,343,343,343,504
|
|
20230906,102400,110994741,343,343,343,343,0
|
|
20230906,102300,110994741,343,343,343,343,190
|
|
20230906,102200,110929571,343,343,343,343,0
|
|
20230906,102100,110929571,343,343,343,343,2941
|
|
20230906,102000,109920808,343,340,343,340,8510
|
|
20230906,101900,107012386,340,340,340,340,244
|
|
20230906,101800,106929426,341,340,341,340,55
|
|
20230906,101700,106910723,341,341,341,341,100
|
|
20230906,101600,106876623,341,341,341,341,68
|
|
20230906,101500,106853435,341,341,341,341,0
|
|
20230906,101400,106853435,341,341,341,341,130
|
|
20230906,101300,106809105,341,341,341,341,30
|
|
20230906,101200,106798875,341,341,341,341,53
|
|
20230906,101100,106780802,341,341,341,340,982
|
|
20230906,101000,106445941,341,341,341,341,1820
|
|
20230906,100900,105825321,341,340,341,340,370
|
|
20230906,100800,105699255,340,340,340,340,108
|
|
20230906,100700,105662535,339,339,339,339,2086
|
|
20230906,100600,104955381,340,340,340,340,343
|
|
20230906,100500,104838761,341,341,341,341,3
|
|
20230906,100400,104837738,340,340,340,340,18
|
|
20230906,100300,104831618,340,341,341,340,15156
|
|
20230906,100200,99678576,341,341,341,341,0
|
|
20230906,100100,99678576,341,341,341,341,88
|
|
20230906,100000,99648568,341,340,341,340,600
|
|
20230906,095900,99444168,341,341,341,341,5
|
|
20230906,095800,99442463,341,341,341,341,1495
|
|
20230906,095700,98932668,341,342,342,341,94
|
|
20230906,095600,98900555,342,342,342,341,71
|
|
20230906,095500,98876283,340,340,340,340,1800
|
|
20230906,095400,98264283,340,340,340,339,1731
|
|
20230906,095300,97675755,340,339,340,339,1421
|
|
20230906,095200,97194035,340,340,340,340,101
|
|
20230906,095100,97159695,340,340,340,340,4001
|
|
20230906,095000,95799355,340,340,340,340,142
|
|
20230906,094900,95751075,340,340,340,340,3287
|
|
20230906,094800,94633495,340,340,340,340,1
|
|
20230906,094700,94633155,340,340,340,340,700
|
|
20230906,094600,94395155,340,342,342,340,1809
|
|
20230906,094500,93780077,342,340,342,340,1080
|
|
20230906,094400,93412715,340,342,342,340,9002
|
|
20230906,094300,90351122,342,342,342,341,2485
|
|
20230906,094200,89503728,342,342,342,342,2
|
|
20230906,094100,89503044,342,342,342,342,2937
|
|
20230906,094000,88498590,342,343,343,342,536
|
|
20230906,093900,88314778,342,342,342,341,392
|
|
20230906,093800,88180914,342,342,342,342,15
|
|
20230906,093700,88175784,342,342,342,342,17
|
|
20230906,093600,88169970,342,342,342,342,109
|
|
20230906,093500,88132692,343,342,343,342,75
|
|
20230906,093400,88107013,343,343,343,343,0
|
|
20230906,093300,88107013,343,343,343,343,3
|
|
20230906,093200,88105984,341,342,343,341,370
|
|
20230906,093100,87979747,343,341,343,340,5202
|
|
20230906,093000,86210754,341,343,343,341,205
|
|
20230906,092900,86140461,340,343,343,340,662
|
|
20230906,092800,85914234,343,343,343,343,874
|
|
20230906,092700,85614452,342,342,342,342,1
|
|
20230906,092600,85614110,340,340,340,340,1618
|
|
20230906,092500,85063990,343,340,343,340,1002
|
|
20230906,092400,84723304,340,341,341,340,33762
|
|
20230906,092300,73239243,341,341,341,341,1
|
|
20230906,092200,73238902,344,344,344,344,0
|
|
20230906,092100,73238902,344,344,344,344,428
|
|
20230906,092000,73091670,344,341,344,341,1593
|
|
20230906,091900,72544715,341,342,342,340,2198
|
|
20230906,091800,71797022,340,342,342,340,23961
|
|
20230906,091700,63627305,342,342,342,342,4850
|
|
20230906,091600,61968605,345,345,345,345,74
|
|
20230906,091500,61943075,341,341,342,341,5684
|
|
20230906,091400,60003384,341,345,345,341,3653
|
|
20230906,091300,58753694,345,345,347,345,5053
|
|
20230906,091200,57010403,345,342,345,342,31
|
|
20230906,091100,56999722,342,345,346,341,65748
|
|
20230906,091000,34578102,347,347,347,347,4
|
|
20230906,090900,34576714,348,344,348,344,3351
|
|
20230906,090800,33423750,344,344,344,344,24
|
|
20230906,090700,33415494,340,340,340,340,2489
|
|
20230906,090600,32569234,340,345,345,340,35875
|
|
20230906,090500,20303699,345,348,348,345,17247
|
|
20230906,090400,14353439,348,346,348,345,5897
|
|
20230906,090300,12313900,348,348,348,346,3503
|
|
20230906,090200,11101842,346,348,348,346,3828
|
|
20230906,090100,9777176,348,350,350,347,5609
|
|
20230906,090000,7830745,350,349,350,348,22444
|