618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191500,127718935,387,387,387,387,9690
|
|
20230905,191400,127718935,387,387,387,387,0
|
|
20230905,191300,127718935,387,387,387,387,0
|
|
20230905,191200,127718935,387,387,387,387,0
|
|
20230905,191100,127718935,387,387,387,387,0
|
|
20230905,191000,127718935,387,387,387,387,0
|
|
20230905,190900,127718935,387,387,387,387,0
|
|
20230905,190800,127718935,387,387,387,387,0
|
|
20230905,190700,127718935,387,387,387,387,0
|
|
20230905,190600,127718935,387,387,387,387,0
|
|
20230905,190500,127718935,387,387,387,387,0
|
|
20230905,190400,127718935,387,387,387,387,0
|
|
20230905,190300,127718935,387,387,387,387,0
|
|
20230905,190200,127718935,387,387,387,387,0
|
|
20230905,190100,127718935,387,387,387,387,0
|
|
20230905,190000,127718935,387,387,387,387,0
|
|
20230905,185900,127718935,387,387,387,387,0
|
|
20230905,185800,127718935,387,387,387,387,0
|
|
20230905,185700,127718935,387,387,387,387,0
|
|
20230905,185600,127718935,387,387,387,387,0
|
|
20230905,185500,127718935,387,387,387,387,0
|
|
20230905,185400,127718935,387,387,387,387,0
|
|
20230905,185300,127718935,387,387,387,387,0
|
|
20230905,185200,127718935,387,387,387,387,0
|
|
20230905,185100,127718935,387,387,387,387,0
|
|
20230905,185000,127718935,387,387,387,387,0
|
|
20230905,184900,127718935,387,387,387,387,0
|
|
20230905,184800,127718935,387,387,387,387,0
|
|
20230905,184700,127718935,387,387,387,387,0
|
|
20230905,184600,127718935,387,387,387,387,0
|
|
20230905,184500,127718935,387,387,387,387,9690
|
|
20230905,184400,127718935,387,387,387,387,0
|
|
20230905,184300,127718935,387,387,387,387,0
|
|
20230905,184200,127718935,387,387,387,387,0
|
|
20230905,184100,127718935,387,387,387,387,0
|
|
20230905,184000,127718935,387,387,387,387,0
|
|
20230905,183900,127718935,387,387,387,387,0
|
|
20230905,183800,127718935,387,387,387,387,0
|
|
20230905,183700,127718935,387,387,387,387,0
|
|
20230905,183600,127718935,387,387,387,387,0
|
|
20230905,183500,127718935,387,387,387,387,0
|
|
20230905,183400,127718935,387,387,387,387,0
|
|
20230905,183300,127718935,387,387,387,387,0
|
|
20230905,183200,127718935,387,387,387,387,0
|
|
20230905,183100,127718935,387,387,387,387,0
|
|
20230905,183000,127718935,387,387,387,387,0
|
|
20230905,182900,127718935,387,387,387,387,0
|
|
20230905,182800,127718935,387,387,387,387,0
|
|
20230905,182700,127718935,387,387,387,387,0
|
|
20230905,182600,127718935,387,387,387,387,0
|
|
20230905,182500,127718935,387,387,387,387,0
|
|
20230905,182400,127718935,387,387,387,387,0
|
|
20230905,182300,127718935,387,387,387,387,0
|
|
20230905,182200,127718935,387,387,387,387,0
|
|
20230905,182100,127718935,387,387,387,387,0
|
|
20230905,182000,127718935,387,387,387,387,0
|
|
20230905,181900,127718935,387,387,387,387,0
|
|
20230905,181800,127718935,387,387,387,387,0
|
|
20230905,181700,127718935,387,387,387,387,0
|
|
20230905,181600,127718935,387,387,387,387,0
|
|
20230905,181500,127718935,387,387,387,387,9690
|
|
20230905,181400,127718935,387,387,387,387,0
|
|
20230905,181300,127718935,387,387,387,387,0
|
|
20230905,181200,127718935,387,387,387,387,0
|
|
20230905,181100,127718935,387,387,387,387,0
|
|
20230905,181000,127718935,387,387,387,387,0
|
|
20230905,180900,127718935,387,387,387,387,0
|
|
20230905,180800,127718935,387,387,387,387,0
|
|
20230905,180700,127718935,387,387,387,387,0
|
|
20230905,180600,127718935,387,387,387,387,0
|
|
20230905,180500,127718935,387,387,387,387,0
|
|
20230905,180400,127718935,387,387,387,387,0
|
|
20230905,180300,127718935,387,387,387,387,0
|
|
20230905,180200,127718935,387,387,387,387,0
|
|
20230905,180100,127718935,387,387,387,387,0
|
|
20230905,180000,127718935,387,387,387,387,0
|
|
20230905,175900,127718935,387,387,387,387,0
|
|
20230905,175800,127718935,387,387,387,387,0
|
|
20230905,175700,127718935,387,387,387,387,0
|
|
20230905,175600,127718935,387,387,387,387,0
|
|
20230905,175500,127718935,387,387,387,387,0
|
|
20230905,175400,127718935,387,387,387,387,0
|
|
20230905,175300,127718935,387,387,387,387,0
|
|
20230905,175200,127718935,387,387,387,387,0
|
|
20230905,175100,127718935,387,387,387,387,0
|
|
20230905,175000,127718935,387,387,387,387,0
|
|
20230905,174900,127718935,387,387,387,387,0
|
|
20230905,174800,127718935,387,387,387,387,0
|
|
20230905,174700,127718935,387,387,387,387,0
|
|
20230905,174600,127718935,387,387,387,387,0
|
|
20230905,174500,127718935,387,387,387,387,9690
|
|
20230905,174400,127718935,387,387,387,387,0
|
|
20230905,174300,127718935,387,387,387,387,0
|
|
20230905,174200,127718935,387,387,387,387,0
|
|
20230905,174100,127718935,387,387,387,387,0
|
|
20230905,174000,127718935,387,387,387,387,0
|
|
20230905,173900,127718935,387,387,387,387,0
|
|
20230905,173800,127718935,387,387,387,387,0
|
|
20230905,173700,127718935,387,387,387,387,0
|
|
20230905,173600,127718935,387,387,387,387,0
|
|
20230905,173500,127718935,387,387,387,387,0
|
|
20230905,173400,127718935,387,387,387,387,0
|
|
20230905,173300,127718935,387,387,387,387,0
|
|
20230905,173200,127718935,387,387,387,387,0
|
|
20230905,173100,127718935,387,387,387,387,0
|
|
20230905,173000,127718935,387,387,387,387,0
|
|
20230905,172900,127718935,387,387,387,387,0
|
|
20230905,172800,127718935,387,387,387,387,0
|
|
20230905,172700,127718935,387,387,387,387,0
|
|
20230905,172600,127718935,387,387,387,387,0
|
|
20230905,172500,127718935,387,387,387,387,0
|
|
20230905,172400,127718935,387,387,387,387,0
|
|
20230905,172300,127718935,387,387,387,387,0
|
|
20230905,172200,127718935,387,387,387,387,0
|
|
20230905,172100,127718935,387,387,387,387,0
|
|
20230905,172000,127718935,387,387,387,387,0
|
|
20230905,171900,127718935,387,387,387,387,0
|
|
20230905,171800,127718935,387,387,387,387,0
|
|
20230905,171700,127718935,387,387,387,387,0
|
|
20230905,171600,127718935,387,387,387,387,0
|
|
20230905,171500,127718935,387,387,387,387,9690
|
|
20230905,171400,127718935,387,387,387,387,0
|
|
20230905,171300,127718935,387,387,387,387,0
|
|
20230905,171200,127718935,387,387,387,387,0
|
|
20230905,171100,127718935,387,387,387,387,0
|
|
20230905,171000,127718935,387,387,387,387,0
|
|
20230905,170900,127718935,387,387,387,387,0
|
|
20230905,170800,127718935,387,387,387,387,0
|
|
20230905,170700,127718935,387,387,387,387,0
|
|
20230905,170600,127718935,387,387,387,387,0
|
|
20230905,170500,127718935,387,387,387,387,0
|
|
20230905,170400,127718935,387,387,387,387,0
|
|
20230905,170300,127718935,387,387,387,387,0
|
|
20230905,170200,127718935,387,387,387,387,0
|
|
20230905,170100,127718935,387,387,387,387,0
|
|
20230905,170000,127718935,387,387,387,387,0
|
|
20230905,165900,127718935,387,387,387,387,0
|
|
20230905,165800,127718935,387,387,387,387,0
|
|
20230905,165700,127718935,387,387,387,387,0
|
|
20230905,165600,127718935,387,387,387,387,0
|
|
20230905,165500,127718935,387,387,387,387,0
|
|
20230905,165400,127718935,387,387,387,387,0
|
|
20230905,165300,127718935,387,387,387,387,0
|
|
20230905,165200,127718935,387,387,387,387,0
|
|
20230905,165100,127718935,387,387,387,387,0
|
|
20230905,165000,127718935,387,387,387,387,0
|
|
20230905,164900,127718935,387,387,387,387,0
|
|
20230905,164800,127718935,387,387,387,387,0
|
|
20230905,164700,127718935,387,387,387,387,0
|
|
20230905,164600,127718935,387,387,387,387,0
|
|
20230905,164500,127718935,387,387,387,387,9690
|
|
20230905,164400,127718935,387,387,387,387,0
|
|
20230905,164300,127718935,387,387,387,387,0
|
|
20230905,164200,127718935,387,387,387,387,0
|
|
20230905,164100,127718935,387,387,387,387,0
|
|
20230905,164000,127718935,387,387,387,387,0
|
|
20230905,163900,127718935,387,387,387,387,0
|
|
20230905,163800,127718935,387,387,387,387,0
|
|
20230905,163700,127718935,387,387,387,387,0
|
|
20230905,163600,127718935,387,387,387,387,0
|
|
20230905,163500,127718935,387,387,387,387,0
|
|
20230905,163400,127718935,387,387,387,387,0
|
|
20230905,163300,127718935,387,387,387,387,0
|
|
20230905,163200,127718935,387,387,387,387,0
|
|
20230905,163100,127718935,387,387,387,387,0
|
|
20230905,163000,127718935,387,387,387,387,0
|
|
20230905,162900,127718935,387,387,387,387,0
|
|
20230905,162800,127718935,387,387,387,387,0
|
|
20230905,162700,127718935,387,387,387,387,0
|
|
20230905,162600,127718935,387,387,387,387,0
|
|
20230905,162500,127718935,387,387,387,387,0
|
|
20230905,162400,127718935,387,387,387,387,0
|
|
20230905,162300,127718935,387,387,387,387,0
|
|
20230905,162200,127718935,387,387,387,387,0
|
|
20230905,162100,127718935,387,387,387,387,0
|
|
20230905,162000,127718935,387,387,387,387,0
|
|
20230905,161900,127718935,387,387,387,387,0
|
|
20230905,161800,127718935,387,387,387,387,0
|
|
20230905,161700,127718935,387,387,387,387,0
|
|
20230905,161600,127718935,387,387,387,387,0
|
|
20230905,161500,127718935,387,387,387,387,9690
|
|
20230905,161400,127718935,387,387,387,387,0
|
|
20230905,161300,127718935,387,387,387,387,0
|
|
20230905,161200,127718935,387,387,387,387,0
|
|
20230905,161100,127718935,387,387,387,387,0
|
|
20230905,161000,127718935,387,387,387,387,0
|
|
20230905,160900,127718935,387,387,387,387,0
|
|
20230905,160800,127718935,387,387,387,387,0
|
|
20230905,160700,127718935,387,387,387,387,0
|
|
20230905,160600,127718935,387,387,387,387,0
|
|
20230905,160500,127718935,387,387,387,387,0
|
|
20230905,160400,127718935,387,387,387,387,0
|
|
20230905,160300,127718935,387,387,387,387,0
|
|
20230905,160200,127718935,387,387,387,387,0
|
|
20230905,160100,127718935,387,387,387,387,0
|
|
20230905,160000,127718935,387,387,387,387,0
|
|
20230905,155900,127718935,387,387,387,387,0
|
|
20230905,155800,127718935,387,387,387,387,0
|
|
20230905,155700,127718935,387,387,387,387,0
|
|
20230905,155600,127718935,387,387,387,387,0
|
|
20230905,155500,127718935,387,387,387,387,0
|
|
20230905,155400,127718935,387,387,387,387,0
|
|
20230905,155300,127718935,387,387,387,387,0
|
|
20230905,155200,127718935,387,387,387,387,0
|
|
20230905,155100,127718935,387,387,387,387,0
|
|
20230905,155000,127718935,387,387,387,387,0
|
|
20230905,154900,127718935,387,387,387,387,0
|
|
20230905,154800,127718935,387,387,387,387,0
|
|
20230905,154700,127718935,387,387,387,387,0
|
|
20230905,154600,127718935,387,387,387,387,0
|
|
20230905,154500,127718935,387,387,387,387,9690
|
|
20230905,154400,127718935,387,387,387,387,0
|
|
20230905,154300,127718935,387,387,387,387,0
|
|
20230905,154200,127718935,387,387,387,387,0
|
|
20230905,154100,127718935,387,387,387,387,0
|
|
20230905,154000,127718935,387,387,387,387,0
|
|
20230905,153900,127718935,387,387,387,387,0
|
|
20230905,153800,127718935,387,387,387,387,0
|
|
20230905,153700,127718935,387,387,387,387,0
|
|
20230905,153600,127718935,387,387,387,387,0
|
|
20230905,153500,127718935,387,387,387,387,0
|
|
20230905,153400,127718935,387,387,387,387,0
|
|
20230905,153300,127718935,387,387,387,387,0
|
|
20230905,153200,127718935,387,387,387,387,0
|
|
20230905,153100,127718935,387,387,387,387,0
|
|
20230905,153000,127718935,387,387,387,387,9690
|
|
20230905,152900,123968905,390,390,390,390,0
|
|
20230905,152800,123968905,390,390,390,390,0
|
|
20230905,152700,123968905,390,390,390,390,0
|
|
20230905,152600,123968905,390,390,390,390,0
|
|
20230905,152500,123968905,390,390,390,390,0
|
|
20230905,152400,123968905,390,390,390,390,0
|
|
20230905,152300,123968905,390,390,390,390,0
|
|
20230905,152200,123968905,390,390,390,390,0
|
|
20230905,152100,123968905,390,390,390,390,0
|
|
20230905,152000,123968905,390,390,390,390,0
|
|
20230905,151900,123968905,390,390,390,390,0
|
|
20230905,151800,123968905,390,390,390,390,0
|
|
20230905,151700,123968905,390,390,390,390,1
|
|
20230905,151600,123968515,391,391,391,391,0
|
|
20230905,151500,123968515,391,391,391,391,15
|
|
20230905,151400,123962650,391,391,391,391,0
|
|
20230905,151300,123962650,391,391,391,391,6016
|
|
20230905,151200,121610394,391,391,391,391,0
|
|
20230905,151100,121610394,391,391,391,391,5
|
|
20230905,151000,121608439,391,391,391,391,1
|
|
20230905,150900,121608048,387,391,391,387,2275
|
|
20230905,150800,120727543,387,391,391,387,10103
|
|
20230905,150700,116816270,387,389,389,387,10000
|
|
20230905,150600,112939946,388,389,389,388,3000
|
|
20230905,150500,111775909,389,389,389,389,1000
|
|
20230905,150400,111386909,389,390,390,389,6000
|
|
20230905,150300,109052886,389,390,390,389,15200
|
|
20230905,150200,103139816,390,391,391,390,2600
|
|
20230905,150100,102125614,391,391,391,391,0
|
|
20230905,150000,102125614,391,391,391,391,0
|
|
20230905,145900,102125614,391,391,391,391,0
|
|
20230905,145800,102125614,391,392,392,391,1300
|
|
20230905,145700,101617272,392,392,392,392,400
|
|
20230905,145600,101460472,392,392,392,392,0
|
|
20230905,145500,101460472,392,392,392,392,1305
|
|
20230905,145400,100948912,392,392,392,392,0
|
|
20230905,145300,100948912,392,392,392,392,0
|
|
20230905,145200,100948912,392,393,393,392,79
|
|
20230905,145100,100917867,392,392,392,392,0
|
|
20230905,145000,100917867,392,392,392,392,1356
|
|
20230905,144900,100386315,392,392,392,392,0
|
|
20230905,144800,100386315,392,392,392,392,0
|
|
20230905,144700,100386315,392,392,392,392,0
|
|
20230905,144600,100386315,392,391,392,391,101
|
|
20230905,144500,100346724,392,392,392,392,56
|
|
20230905,144400,100324772,392,392,392,392,0
|
|
20230905,144300,100324772,392,392,392,392,2
|
|
20230905,144200,100323988,392,392,392,392,0
|
|
20230905,144100,100323988,392,391,392,391,10000
|
|
20230905,144000,96405302,390,392,392,390,510
|
|
20230905,143900,96205402,392,391,392,391,1627
|
|
20230905,143800,95567622,391,391,391,390,8513
|
|
20230905,143700,92239052,388,389,389,388,12000
|
|
20230905,143600,87581908,391,391,391,391,30
|
|
20230905,143500,87570178,391,391,391,391,0
|
|
20230905,143400,87570178,391,391,391,391,0
|
|
20230905,143300,87570178,391,391,391,391,37
|
|
20230905,143200,87555711,391,390,391,390,30094
|
|
20230905,143100,75791376,389,389,389,389,0
|
|
20230905,143000,75791376,389,389,389,389,0
|
|
20230905,142900,75791376,389,389,389,389,300
|
|
20230905,142800,75674676,389,389,389,389,0
|
|
20230905,142700,75674676,389,389,389,389,0
|
|
20230905,142600,75674676,389,389,389,389,0
|
|
20230905,142500,75674676,389,389,389,389,5
|
|
20230905,142400,75672731,390,390,390,390,7
|
|
20230905,142300,75670001,390,390,390,390,12
|
|
20230905,142200,75665321,389,389,389,389,9
|
|
20230905,142100,75661820,389,390,390,389,928
|
|
20230905,142000,75300823,390,389,390,389,2937
|
|
20230905,141900,74156272,389,389,389,389,500
|
|
20230905,141800,73961772,389,389,389,389,0
|
|
20230905,141700,73961772,389,389,389,389,15
|
|
20230905,141600,73955937,389,389,389,389,0
|
|
20230905,141500,73955937,389,389,389,389,0
|
|
20230905,141400,73955937,389,389,389,389,10
|
|
20230905,141300,73952047,389,389,389,389,0
|
|
20230905,141200,73952047,389,389,389,389,101
|
|
20230905,141100,73912758,389,389,389,389,101
|
|
20230905,141000,73873469,389,389,389,389,1309
|
|
20230905,140900,73364268,390,390,390,390,0
|
|
20230905,140800,73364268,390,390,390,390,0
|
|
20230905,140700,73364268,390,390,390,390,3
|
|
20230905,140600,73363098,390,390,390,390,0
|
|
20230905,140500,73363098,390,390,390,390,0
|
|
20230905,140400,73363098,390,390,390,390,0
|
|
20230905,140300,73363098,390,390,390,390,0
|
|
20230905,140200,73363098,390,390,390,388,238
|
|
20230905,140100,73270496,387,387,387,387,0
|
|
20230905,140000,73270496,387,387,387,387,0
|
|
20230905,135900,73270496,387,387,387,387,0
|
|
20230905,135800,73270496,387,387,387,387,0
|
|
20230905,135700,73270496,387,389,389,387,33299
|
|
20230905,135600,60342468,389,389,389,389,0
|
|
20230905,135500,60342468,389,389,389,389,0
|
|
20230905,135400,60342468,389,389,389,389,0
|
|
20230905,135300,60342468,389,389,389,389,0
|
|
20230905,135200,60342468,389,389,389,389,0
|
|
20230905,135100,60342468,389,389,389,389,0
|
|
20230905,135000,60342468,389,389,389,389,0
|
|
20230905,134900,60342468,389,389,389,389,0
|
|
20230905,134800,60342468,389,389,389,389,0
|
|
20230905,134700,60342468,389,389,389,389,0
|
|
20230905,134600,60342468,389,389,389,389,106
|
|
20230905,134500,60301234,389,389,389,389,0
|
|
20230905,134400,60301234,389,389,389,389,0
|
|
20230905,134300,60301234,389,390,390,389,152
|
|
20230905,134200,60242101,390,390,390,390,4
|
|
20230905,134100,60240541,391,391,391,391,0
|
|
20230905,134000,60240541,391,391,391,391,0
|
|
20230905,133900,60240541,391,391,391,391,0
|
|
20230905,133800,60240541,391,391,391,391,0
|
|
20230905,133700,60240541,391,391,391,391,0
|
|
20230905,133600,60240541,391,391,391,391,1
|
|
20230905,133500,60240150,391,391,391,391,0
|
|
20230905,133400,60240150,391,391,391,391,0
|
|
20230905,133300,60240150,391,391,391,391,0
|
|
20230905,133200,60240150,391,391,391,391,0
|
|
20230905,133100,60240150,391,391,391,391,23
|
|
20230905,133000,60231157,391,391,391,391,0
|
|
20230905,132900,60231157,391,391,391,391,13
|
|
20230905,132800,60226074,391,391,391,391,10
|
|
20230905,132700,60222164,391,391,391,391,9790
|
|
20230905,132600,56394274,390,390,390,390,1282
|
|
20230905,132500,55894294,390,390,390,390,51
|
|
20230905,132400,55874404,390,390,390,390,1
|
|
20230905,132300,55874014,390,389,390,389,211
|
|
20230905,132200,55791805,390,390,390,390,49
|
|
20230905,132100,55772695,390,390,390,389,71
|
|
20230905,132000,55745064,390,390,390,390,6
|
|
20230905,131900,55742724,390,390,390,390,0
|
|
20230905,131800,55742724,390,390,390,390,20
|
|
20230905,131700,55734924,389,389,389,389,0
|
|
20230905,131600,55734924,389,389,389,389,0
|
|
20230905,131500,55734924,389,389,389,389,502
|
|
20230905,131400,55539646,389,389,389,389,100
|
|
20230905,131300,55500746,389,389,389,389,0
|
|
20230905,131200,55500746,389,389,389,389,0
|
|
20230905,131100,55500746,389,389,389,389,0
|
|
20230905,131000,55500746,389,389,389,389,0
|
|
20230905,130900,55500746,389,389,389,389,0
|
|
20230905,130800,55500746,389,389,389,389,0
|
|
20230905,130700,55500746,389,389,389,389,0
|
|
20230905,130600,55500746,389,389,389,389,0
|
|
20230905,130500,55500746,389,389,389,389,1
|
|
20230905,130400,55500357,391,391,391,391,0
|
|
20230905,130300,55500357,391,390,391,390,100
|
|
20230905,130200,55461356,390,390,390,390,0
|
|
20230905,130100,55461356,390,390,390,390,0
|
|
20230905,130000,55461356,390,390,390,390,1
|
|
20230905,125900,55460966,390,390,390,390,231
|
|
20230905,125800,55370876,391,391,391,391,0
|
|
20230905,125700,55370876,391,390,391,390,32
|
|
20230905,125600,55358384,391,391,391,391,0
|
|
20230905,125500,55358384,391,391,391,391,0
|
|
20230905,125400,55358384,391,391,391,391,0
|
|
20230905,125300,55358384,391,391,391,391,100
|
|
20230905,125200,55319284,391,390,391,390,51
|
|
20230905,125100,55299368,391,391,391,391,0
|
|
20230905,125000,55299368,391,391,391,391,0
|
|
20230905,124900,55299368,391,390,391,390,1486
|
|
20230905,124800,54719317,390,390,390,390,35
|
|
20230905,124700,54705667,390,390,390,390,0
|
|
20230905,124600,54705667,390,390,390,390,0
|
|
20230905,124500,54705667,390,390,390,390,1000
|
|
20230905,124400,54315667,390,390,390,390,0
|
|
20230905,124300,54315667,390,390,390,390,0
|
|
20230905,124200,54315667,390,390,390,390,0
|
|
20230905,124100,54315667,390,390,390,390,379
|
|
20230905,124000,54167857,390,390,390,390,0
|
|
20230905,123900,54167857,390,390,390,390,0
|
|
20230905,123800,54167857,390,390,390,390,1382
|
|
20230905,123700,53628877,390,390,390,390,20
|
|
20230905,123600,53621077,390,391,391,390,7527
|
|
20230905,123500,50685546,391,391,391,391,0
|
|
20230905,123400,50685546,391,390,391,390,16
|
|
20230905,123300,50679293,390,390,390,390,0
|
|
20230905,123200,50679293,390,390,390,390,0
|
|
20230905,123100,50679293,390,390,390,390,0
|
|
20230905,123000,50679293,390,390,390,390,3
|
|
20230905,122900,50678123,391,391,391,391,0
|
|
20230905,122800,50678123,391,391,391,391,528
|
|
20230905,122700,50471675,390,390,390,390,2
|
|
20230905,122600,50470895,391,391,391,391,0
|
|
20230905,122500,50470895,391,391,391,391,0
|
|
20230905,122400,50470895,391,391,391,391,0
|
|
20230905,122300,50470895,391,391,391,391,0
|
|
20230905,122200,50470895,391,391,391,391,0
|
|
20230905,122100,50470895,391,391,391,391,0
|
|
20230905,122000,50470895,391,391,391,391,0
|
|
20230905,121900,50470895,391,391,391,391,0
|
|
20230905,121800,50470895,391,391,391,391,0
|
|
20230905,121700,50470895,391,391,391,391,1279
|
|
20230905,121600,49970806,391,391,391,391,0
|
|
20230905,121500,49970806,391,390,391,390,3305
|
|
20230905,121400,48681853,390,390,390,390,200
|
|
20230905,121300,48603853,390,390,390,390,0
|
|
20230905,121200,48603853,390,390,390,390,0
|
|
20230905,121100,48603853,390,390,390,390,0
|
|
20230905,121000,48603853,390,390,390,390,0
|
|
20230905,120900,48603853,390,390,390,390,1000
|
|
20230905,120800,48213853,390,390,390,390,0
|
|
20230905,120700,48213853,390,390,390,390,0
|
|
20230905,120600,48213853,390,390,390,390,2
|
|
20230905,120500,48213073,390,390,390,390,0
|
|
20230905,120400,48213073,390,390,390,390,1016
|
|
20230905,120300,47816833,390,390,390,390,1036
|
|
20230905,120200,47412793,390,390,390,390,0
|
|
20230905,120100,47412793,390,390,390,390,0
|
|
20230905,120000,47412793,390,390,390,390,0
|
|
20230905,115900,47412793,390,390,390,390,0
|
|
20230905,115800,47412793,390,390,390,390,21
|
|
20230905,115700,47404603,390,390,390,390,10645
|
|
20230905,115600,43253053,391,391,391,391,55
|
|
20230905,115500,43231548,391,391,391,391,0
|
|
20230905,115400,43231548,391,391,391,391,0
|
|
20230905,115300,43231548,391,391,391,391,10
|
|
20230905,115200,43227638,390,390,390,390,1
|
|
20230905,115100,43227248,391,391,391,391,0
|
|
20230905,115000,43227248,391,391,391,391,0
|
|
20230905,114900,43227248,391,391,391,391,1279
|
|
20230905,114800,42727159,391,391,391,391,0
|
|
20230905,114700,42727159,391,391,391,391,676
|
|
20230905,114600,42462843,391,391,391,391,50
|
|
20230905,114500,42443293,391,391,391,391,0
|
|
20230905,114400,42443293,391,391,391,391,12
|
|
20230905,114300,42438601,391,391,391,391,0
|
|
20230905,114200,42438601,391,391,391,391,0
|
|
20230905,114100,42438601,391,391,391,391,4
|
|
20230905,114000,42437037,391,391,391,391,1273
|
|
20230905,113900,41939294,391,391,391,391,651
|
|
20230905,113800,41684753,392,392,392,392,11
|
|
20230905,113700,41680441,392,392,392,392,0
|
|
20230905,113600,41680441,392,392,392,392,6
|
|
20230905,113500,41678089,392,392,392,392,30
|
|
20230905,113400,41666329,391,391,391,391,59
|
|
20230905,113300,41643260,392,392,392,392,0
|
|
20230905,113200,41643260,392,392,392,392,0
|
|
20230905,113100,41643260,392,392,392,392,0
|
|
20230905,113000,41643260,392,392,392,392,0
|
|
20230905,112900,41643260,392,392,392,392,0
|
|
20230905,112800,41643260,392,392,392,392,0
|
|
20230905,112700,41643260,392,392,392,392,0
|
|
20230905,112600,41643260,392,392,392,392,1
|
|
20230905,112500,41642868,392,392,392,392,0
|
|
20230905,112400,41642868,392,392,392,392,1650
|
|
20230905,112300,40996068,392,392,392,392,820
|
|
20230905,112200,40674628,392,392,392,392,0
|
|
20230905,112100,40674628,392,392,392,392,0
|
|
20230905,112000,40674628,392,392,392,392,0
|
|
20230905,111900,40674628,392,392,392,392,0
|
|
20230905,111800,40674628,392,392,392,392,1
|
|
20230905,111700,40674236,392,392,392,392,0
|
|
20230905,111600,40674236,392,392,392,392,0
|
|
20230905,111500,40674236,392,392,392,392,0
|
|
20230905,111400,40674236,392,392,392,392,1
|
|
20230905,111300,40673844,394,392,394,392,1187
|
|
20230905,111200,40208495,392,392,392,392,0
|
|
20230905,111100,40208495,392,391,392,391,12200
|
|
20230905,111000,35431919,391,391,391,391,300
|
|
20230905,110900,35314619,391,391,391,391,20
|
|
20230905,110800,35306799,391,391,391,391,0
|
|
20230905,110700,35306799,391,391,391,391,1940
|
|
20230905,110600,34548259,391,391,391,391,513
|
|
20230905,110500,34347676,391,391,391,391,500
|
|
20230905,110400,34152176,391,391,391,391,0
|
|
20230905,110300,34152176,391,391,391,391,0
|
|
20230905,110200,34152176,391,391,391,391,5
|
|
20230905,110100,34150221,391,391,391,391,100
|
|
20230905,110000,34111121,391,391,391,391,1424
|
|
20230905,105900,33554337,391,391,391,391,0
|
|
20230905,105800,33554337,391,391,391,391,2802
|
|
20230905,105700,32458755,391,391,391,391,0
|
|
20230905,105600,32458755,391,391,391,391,0
|
|
20230905,105500,32458755,391,391,391,391,6
|
|
20230905,105400,32456409,391,390,391,390,22
|
|
20230905,105300,32447820,391,391,391,391,9
|
|
20230905,105200,32444301,390,390,390,390,0
|
|
20230905,105100,32444301,390,390,390,390,0
|
|
20230905,105000,32444301,390,390,390,390,12
|
|
20230905,104900,32439621,391,391,391,391,0
|
|
20230905,104800,32439621,391,391,391,391,0
|
|
20230905,104700,32439621,391,391,391,391,0
|
|
20230905,104600,32439621,391,391,391,391,0
|
|
20230905,104500,32439621,391,391,391,391,6
|
|
20230905,104400,32437275,391,391,391,391,0
|
|
20230905,104300,32437275,391,391,391,391,0
|
|
20230905,104200,32437275,391,391,391,391,0
|
|
20230905,104100,32437275,391,391,391,391,0
|
|
20230905,104000,32437275,391,391,391,391,0
|
|
20230905,103900,32437275,391,391,391,391,9
|
|
20230905,103800,32433756,391,391,391,391,0
|
|
20230905,103700,32433756,391,391,391,391,500
|
|
20230905,103600,32238256,391,391,391,391,28
|
|
20230905,103500,32227308,391,391,391,391,0
|
|
20230905,103400,32227308,391,391,391,391,0
|
|
20230905,103300,32227308,391,391,391,391,1
|
|
20230905,103200,32226917,391,391,391,391,0
|
|
20230905,103100,32226917,391,391,391,391,0
|
|
20230905,103000,32226917,391,391,391,391,0
|
|
20230905,102900,32226917,391,391,391,391,0
|
|
20230905,102800,32226917,391,391,391,391,7
|
|
20230905,102700,32224180,390,390,390,390,550
|
|
20230905,102600,32009680,391,391,391,391,0
|
|
20230905,102500,32009680,391,391,391,391,2
|
|
20230905,102400,32008898,391,391,391,391,0
|
|
20230905,102300,32008898,391,391,391,391,0
|
|
20230905,102200,32008898,391,391,391,391,0
|
|
20230905,102100,32008898,391,391,391,391,370
|
|
20230905,102000,31864228,391,391,391,391,500
|
|
20230905,101900,31668728,391,391,391,391,0
|
|
20230905,101800,31668728,391,391,391,391,0
|
|
20230905,101700,31668728,391,391,391,391,1
|
|
20230905,101600,31668337,391,391,391,391,0
|
|
20230905,101500,31668337,391,391,391,391,0
|
|
20230905,101400,31668337,391,391,391,391,0
|
|
20230905,101300,31668337,391,391,391,391,0
|
|
20230905,101200,31668337,391,390,391,390,6010
|
|
20230905,101100,29324287,391,391,391,391,1001
|
|
20230905,101000,28932896,392,392,392,392,0
|
|
20230905,100900,28932896,392,392,392,392,0
|
|
20230905,100800,28932896,392,392,392,392,0
|
|
20230905,100700,28932896,392,392,392,392,0
|
|
20230905,100600,28932896,392,392,392,392,0
|
|
20230905,100500,28932896,392,392,392,392,1000
|
|
20230905,100400,28540896,392,392,392,392,0
|
|
20230905,100300,28540896,392,392,392,392,0
|
|
20230905,100200,28540896,392,392,392,392,0
|
|
20230905,100100,28540896,392,392,392,392,415
|
|
20230905,100000,28378216,392,392,392,392,0
|
|
20230905,095900,28378216,392,392,392,392,0
|
|
20230905,095800,28378216,392,392,392,392,90
|
|
20230905,095700,28342936,391,392,392,391,1163
|
|
20230905,095600,27887981,392,392,392,392,3
|
|
20230905,095500,27886805,392,392,392,392,6
|
|
20230905,095400,27884453,390,390,390,390,2
|
|
20230905,095300,27883673,390,390,390,390,0
|
|
20230905,095200,27883673,390,390,390,390,2450
|
|
20230905,095100,26928173,390,390,390,390,3
|
|
20230905,095000,26927003,391,391,391,391,2
|
|
20230905,094900,26926221,391,391,391,391,0
|
|
20230905,094800,26926221,391,391,391,391,0
|
|
20230905,094700,26926221,391,391,391,391,200
|
|
20230905,094600,26848021,392,392,392,392,1
|
|
20230905,094500,26847629,392,392,392,392,0
|
|
20230905,094400,26847629,392,392,392,391,438
|
|
20230905,094300,26675973,392,392,392,392,0
|
|
20230905,094200,26675973,392,390,392,390,955
|
|
20230905,094100,26303067,390,390,390,390,0
|
|
20230905,094000,26303067,390,390,390,390,1951
|
|
20230905,093900,25542177,390,390,390,390,0
|
|
20230905,093800,25542177,390,390,390,390,15
|
|
20230905,093700,25536327,390,390,390,389,36
|
|
20230905,093600,25522319,390,390,390,390,6
|
|
20230905,093500,25519979,390,392,392,389,6723
|
|
20230905,093400,22898667,391,392,392,391,5116
|
|
20230905,093300,20898309,392,391,392,391,666
|
|
20230905,093200,20637896,392,392,392,392,2621
|
|
20230905,093100,19610464,392,392,392,392,1
|
|
20230905,093000,19610072,391,391,391,391,4104
|
|
20230905,092900,18005408,391,392,392,391,62
|
|
20230905,092800,17981114,391,391,391,391,1032
|
|
20230905,092700,17577602,390,390,390,390,994
|
|
20230905,092600,17189942,390,389,390,389,4618
|
|
20230905,092500,15393440,389,389,389,389,20
|
|
20230905,092400,15385660,388,389,389,387,10340
|
|
20230905,092300,11373639,388,388,388,388,0
|
|
20230905,092200,11373639,388,388,388,388,2389
|
|
20230905,092100,10446707,388,388,388,388,2018
|
|
20230905,092000,9663723,388,386,388,385,1126
|
|
20230905,091900,9229485,388,388,388,388,83
|
|
20230905,091800,9197281,385,388,388,385,9817
|
|
20230905,091700,5414331,388,388,388,388,0
|
|
20230905,091600,5414331,388,389,389,388,4213
|
|
20230905,091500,3776388,389,389,389,389,2
|
|
20230905,091400,3775610,390,390,390,390,0
|
|
20230905,091300,3775610,390,390,390,390,239
|
|
20230905,091200,3682400,390,390,390,390,2568
|
|
20230905,091100,2680880,390,390,390,390,443
|
|
20230905,091000,2508110,390,391,391,390,3407
|
|
20230905,090900,1179372,391,391,391,391,255
|
|
20230905,090800,1079667,392,392,392,392,12
|
|
20230905,090700,1074963,392,392,392,392,0
|
|
20230905,090600,1074963,392,392,392,392,0
|
|
20230905,090500,1074963,392,392,392,392,1576
|
|
20230905,090400,457171,391,391,391,391,0
|
|
20230905,090300,457171,391,391,391,391,0
|
|
20230905,090200,457171,391,391,391,391,38
|
|
20230905,090100,442313,390,390,390,390,1071
|
|
20230905,090000,24623,390,391,391,389,63
|