618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191500,141663163,388,388,388,388,10731
|
|
20230906,191400,141663163,388,388,388,388,0
|
|
20230906,191300,141663163,388,388,388,388,0
|
|
20230906,191200,141663163,388,388,388,388,0
|
|
20230906,191100,141663163,388,388,388,388,0
|
|
20230906,191000,141663163,388,388,388,388,0
|
|
20230906,190900,141663163,388,388,388,388,0
|
|
20230906,190800,141663163,388,388,388,388,0
|
|
20230906,190700,141663163,388,388,388,388,0
|
|
20230906,190600,141663163,388,388,388,388,0
|
|
20230906,190500,141663163,388,388,388,388,0
|
|
20230906,190400,141663163,388,388,388,388,0
|
|
20230906,190300,141663163,388,388,388,388,0
|
|
20230906,190200,141663163,388,388,388,388,0
|
|
20230906,190100,141663163,388,388,388,388,0
|
|
20230906,190000,141663163,388,388,388,388,0
|
|
20230906,185900,141663163,388,388,388,388,0
|
|
20230906,185800,141663163,388,388,388,388,0
|
|
20230906,185700,141663163,388,388,388,388,0
|
|
20230906,185600,141663163,388,388,388,388,0
|
|
20230906,185500,141663163,388,388,388,388,0
|
|
20230906,185400,141663163,388,388,388,388,0
|
|
20230906,185300,141663163,388,388,388,388,0
|
|
20230906,185200,141663163,388,388,388,388,0
|
|
20230906,185100,141663163,388,388,388,388,0
|
|
20230906,185000,141663163,388,388,388,388,0
|
|
20230906,184900,141663163,388,388,388,388,0
|
|
20230906,184800,141663163,388,388,388,388,0
|
|
20230906,184700,141663163,388,388,388,388,0
|
|
20230906,184600,141663163,388,388,388,388,0
|
|
20230906,184500,141663163,388,388,388,388,10731
|
|
20230906,184400,141663163,388,388,388,388,0
|
|
20230906,184300,141663163,388,388,388,388,0
|
|
20230906,184200,141663163,388,388,388,388,0
|
|
20230906,184100,141663163,388,388,388,388,0
|
|
20230906,184000,141663163,388,388,388,388,0
|
|
20230906,183900,141663163,388,388,388,388,0
|
|
20230906,183800,141663163,388,388,388,388,0
|
|
20230906,183700,141663163,388,388,388,388,0
|
|
20230906,183600,141663163,388,388,388,388,0
|
|
20230906,183500,141663163,388,388,388,388,0
|
|
20230906,183400,141663163,388,388,388,388,0
|
|
20230906,183300,141663163,388,388,388,388,0
|
|
20230906,183200,141663163,388,388,388,388,0
|
|
20230906,183100,141663163,388,388,388,388,0
|
|
20230906,183000,141663163,388,388,388,388,0
|
|
20230906,182900,141663163,388,388,388,388,0
|
|
20230906,182800,141663163,388,388,388,388,0
|
|
20230906,182700,141663163,388,388,388,388,0
|
|
20230906,182600,141663163,388,388,388,388,0
|
|
20230906,182500,141663163,388,388,388,388,0
|
|
20230906,182400,141663163,388,388,388,388,0
|
|
20230906,182300,141663163,388,388,388,388,0
|
|
20230906,182200,141663163,388,388,388,388,0
|
|
20230906,182100,141663163,388,388,388,388,0
|
|
20230906,182000,141663163,388,388,388,388,0
|
|
20230906,181900,141663163,388,388,388,388,0
|
|
20230906,181800,141663163,388,388,388,388,0
|
|
20230906,181700,141663163,388,388,388,388,0
|
|
20230906,181600,141663163,388,388,388,388,0
|
|
20230906,181500,141663163,388,388,388,388,10731
|
|
20230906,181400,141663163,388,388,388,388,0
|
|
20230906,181300,141663163,388,388,388,388,0
|
|
20230906,181200,141663163,388,388,388,388,0
|
|
20230906,181100,141663163,388,388,388,388,0
|
|
20230906,181000,141663163,388,388,388,388,0
|
|
20230906,180900,141663163,388,388,388,388,0
|
|
20230906,180800,141663163,388,388,388,388,0
|
|
20230906,180700,141663163,388,388,388,388,0
|
|
20230906,180600,141663163,388,388,388,388,0
|
|
20230906,180500,141663163,388,388,388,388,0
|
|
20230906,180400,141663163,388,388,388,388,0
|
|
20230906,180300,141663163,388,388,388,388,0
|
|
20230906,180200,141663163,388,388,388,388,0
|
|
20230906,180100,141663163,388,388,388,388,0
|
|
20230906,180000,141663163,388,388,388,388,0
|
|
20230906,175900,141663163,388,388,388,388,0
|
|
20230906,175800,141663163,388,388,388,388,0
|
|
20230906,175700,141663163,388,388,388,388,0
|
|
20230906,175600,141663163,388,388,388,388,0
|
|
20230906,175500,141663163,388,388,388,388,0
|
|
20230906,175400,141663163,388,388,388,388,0
|
|
20230906,175300,141663163,388,388,388,388,0
|
|
20230906,175200,141663163,388,388,388,388,0
|
|
20230906,175100,141663163,388,388,388,388,0
|
|
20230906,175000,141663163,388,388,388,388,0
|
|
20230906,174900,141663163,388,388,388,388,0
|
|
20230906,174800,141663163,388,388,388,388,0
|
|
20230906,174700,141663163,388,388,388,388,0
|
|
20230906,174600,141663163,388,388,388,388,0
|
|
20230906,174500,141663163,388,388,388,388,10731
|
|
20230906,174400,141663163,388,388,388,388,0
|
|
20230906,174300,141663163,388,388,388,388,0
|
|
20230906,174200,141663163,388,388,388,388,0
|
|
20230906,174100,141663163,388,388,388,388,0
|
|
20230906,174000,141663163,388,388,388,388,0
|
|
20230906,173900,141663163,388,388,388,388,0
|
|
20230906,173800,141663163,388,388,388,388,0
|
|
20230906,173700,141663163,388,388,388,388,0
|
|
20230906,173600,141663163,388,388,388,388,0
|
|
20230906,173500,141663163,388,388,388,388,0
|
|
20230906,173400,141663163,388,388,388,388,0
|
|
20230906,173300,141663163,388,388,388,388,0
|
|
20230906,173200,141663163,388,388,388,388,0
|
|
20230906,173100,141663163,388,388,388,388,0
|
|
20230906,173000,141663163,388,388,388,388,0
|
|
20230906,172900,141663163,388,388,388,388,0
|
|
20230906,172800,141663163,388,388,388,388,0
|
|
20230906,172700,141663163,388,388,388,388,0
|
|
20230906,172600,141663163,388,388,388,388,0
|
|
20230906,172500,141663163,388,388,388,388,0
|
|
20230906,172400,141663163,388,388,388,388,0
|
|
20230906,172300,141663163,388,388,388,388,0
|
|
20230906,172200,141663163,388,388,388,388,0
|
|
20230906,172100,141663163,388,388,388,388,0
|
|
20230906,172000,141663163,388,388,388,388,0
|
|
20230906,171900,141663163,388,388,388,388,0
|
|
20230906,171800,141663163,388,388,388,388,0
|
|
20230906,171700,141663163,388,388,388,388,0
|
|
20230906,171600,141663163,388,388,388,388,0
|
|
20230906,171500,141663163,388,388,388,388,10731
|
|
20230906,171400,141663163,388,388,388,388,0
|
|
20230906,171300,141663163,388,388,388,388,0
|
|
20230906,171200,141663163,388,388,388,388,0
|
|
20230906,171100,141663163,388,388,388,388,0
|
|
20230906,171000,141663163,388,388,388,388,0
|
|
20230906,170900,141663163,388,388,388,388,0
|
|
20230906,170800,141663163,388,388,388,388,0
|
|
20230906,170700,141663163,388,388,388,388,0
|
|
20230906,170600,141663163,388,388,388,388,0
|
|
20230906,170500,141663163,388,388,388,388,0
|
|
20230906,170400,141663163,388,388,388,388,0
|
|
20230906,170300,141663163,388,388,388,388,0
|
|
20230906,170200,141663163,388,388,388,388,0
|
|
20230906,170100,141663163,388,388,388,388,0
|
|
20230906,170000,141663163,388,388,388,388,0
|
|
20230906,165900,141663163,388,388,388,388,0
|
|
20230906,165800,141663163,388,388,388,388,0
|
|
20230906,165700,141663163,388,388,388,388,0
|
|
20230906,165600,141663163,388,388,388,388,0
|
|
20230906,165500,141663163,388,388,388,388,0
|
|
20230906,165400,141663163,388,388,388,388,0
|
|
20230906,165300,141663163,388,388,388,388,0
|
|
20230906,165200,141663163,388,388,388,388,0
|
|
20230906,165100,141663163,388,388,388,388,0
|
|
20230906,165000,141663163,388,388,388,388,0
|
|
20230906,164900,141663163,388,388,388,388,0
|
|
20230906,164800,141663163,388,388,388,388,0
|
|
20230906,164700,141663163,388,388,388,388,0
|
|
20230906,164600,141663163,388,388,388,388,0
|
|
20230906,164500,141663163,388,388,388,388,10731
|
|
20230906,164400,141663163,388,388,388,388,0
|
|
20230906,164300,141663163,388,388,388,388,0
|
|
20230906,164200,141663163,388,388,388,388,0
|
|
20230906,164100,141663163,388,388,388,388,0
|
|
20230906,164000,141663163,388,388,388,388,0
|
|
20230906,163900,141663163,388,388,388,388,0
|
|
20230906,163800,141663163,388,388,388,388,0
|
|
20230906,163700,141663163,388,388,388,388,0
|
|
20230906,163600,141663163,388,388,388,388,0
|
|
20230906,163500,141663163,388,388,388,388,0
|
|
20230906,163400,141663163,388,388,388,388,0
|
|
20230906,163300,141663163,388,388,388,388,0
|
|
20230906,163200,141663163,388,388,388,388,0
|
|
20230906,163100,141663163,388,388,388,388,0
|
|
20230906,163000,141663163,388,388,388,388,0
|
|
20230906,162900,141663163,388,388,388,388,0
|
|
20230906,162800,141663163,388,388,388,388,0
|
|
20230906,162700,141663163,388,388,388,388,0
|
|
20230906,162600,141663163,388,388,388,388,0
|
|
20230906,162500,141663163,388,388,388,388,0
|
|
20230906,162400,141663163,388,388,388,388,0
|
|
20230906,162300,141663163,388,388,388,388,0
|
|
20230906,162200,141663163,388,388,388,388,0
|
|
20230906,162100,141663163,388,388,388,388,0
|
|
20230906,162000,141663163,388,388,388,388,0
|
|
20230906,161900,141663163,388,388,388,388,0
|
|
20230906,161800,141663163,388,388,388,388,0
|
|
20230906,161700,141663163,388,388,388,388,0
|
|
20230906,161600,141663163,388,388,388,388,0
|
|
20230906,161500,141663163,388,388,388,388,10731
|
|
20230906,161400,141663163,388,388,388,388,0
|
|
20230906,161300,141663163,388,388,388,388,0
|
|
20230906,161200,141663163,388,388,388,388,0
|
|
20230906,161100,141663163,388,388,388,388,0
|
|
20230906,161000,141663163,388,388,388,388,0
|
|
20230906,160900,141663163,388,388,388,388,0
|
|
20230906,160800,141663163,388,388,388,388,0
|
|
20230906,160700,141663163,388,388,388,388,0
|
|
20230906,160600,141663163,388,388,388,388,0
|
|
20230906,160500,141663163,388,388,388,388,0
|
|
20230906,160400,141663163,388,388,388,388,0
|
|
20230906,160300,141663163,388,388,388,388,0
|
|
20230906,160200,141663163,388,388,388,388,0
|
|
20230906,160100,141663163,388,388,388,388,0
|
|
20230906,160000,141663163,388,388,388,388,0
|
|
20230906,155900,141663163,388,388,388,388,0
|
|
20230906,155800,141663163,388,388,388,388,0
|
|
20230906,155700,141663163,388,388,388,388,0
|
|
20230906,155600,141663163,388,388,388,388,0
|
|
20230906,155500,141663163,388,388,388,388,0
|
|
20230906,155400,141663163,388,388,388,388,0
|
|
20230906,155300,141663163,388,388,388,388,0
|
|
20230906,155200,141663163,388,388,388,388,0
|
|
20230906,155100,141663163,388,388,388,388,0
|
|
20230906,155000,141663163,388,388,388,388,0
|
|
20230906,154900,141663163,388,388,388,388,0
|
|
20230906,154800,141663163,388,388,388,388,0
|
|
20230906,154700,141663163,388,388,388,388,0
|
|
20230906,154600,141663163,388,388,388,388,0
|
|
20230906,154500,141663163,388,388,388,388,10731
|
|
20230906,154400,141663163,388,388,388,388,0
|
|
20230906,154300,141663163,388,388,388,388,0
|
|
20230906,154200,141663163,388,388,388,388,0
|
|
20230906,154100,141663163,388,388,388,388,0
|
|
20230906,154000,141663163,388,388,388,388,0
|
|
20230906,153900,141663163,388,388,388,388,0
|
|
20230906,153800,141663163,388,388,388,388,0
|
|
20230906,153700,141663163,388,388,388,388,0
|
|
20230906,153600,141663163,388,388,388,388,0
|
|
20230906,153500,141663163,388,388,388,388,0
|
|
20230906,153400,141663163,388,388,388,388,0
|
|
20230906,153300,141663163,388,388,388,388,0
|
|
20230906,153200,141663163,388,388,388,388,0
|
|
20230906,153100,141663163,388,388,388,388,0
|
|
20230906,153000,141663163,388,388,388,388,10731
|
|
20230906,152900,137499535,391,391,391,391,0
|
|
20230906,152800,137499535,391,391,391,391,0
|
|
20230906,152700,137499535,391,391,391,391,0
|
|
20230906,152600,137499535,391,391,391,391,0
|
|
20230906,152500,137499535,391,391,391,391,0
|
|
20230906,152400,137499535,391,391,391,391,0
|
|
20230906,152300,137499535,391,391,391,391,0
|
|
20230906,152200,137499535,391,391,391,391,0
|
|
20230906,152100,137499535,391,391,391,391,0
|
|
20230906,152000,137499535,391,391,391,391,0
|
|
20230906,151900,137499535,391,388,391,386,2118
|
|
20230906,151800,136680570,388,388,388,387,3043
|
|
20230906,151700,135499944,388,388,388,388,100
|
|
20230906,151600,135461144,388,388,388,388,0
|
|
20230906,151500,135461144,388,388,388,388,8
|
|
20230906,151400,135458040,389,389,389,389,113
|
|
20230906,151300,135414083,389,389,389,389,1000
|
|
20230906,151200,135025083,389,389,389,389,0
|
|
20230906,151100,135025083,389,389,389,389,0
|
|
20230906,151000,135025083,389,389,389,389,0
|
|
20230906,150900,135025083,389,389,389,389,0
|
|
20230906,150800,135025083,389,389,389,389,1
|
|
20230906,150700,135024694,386,389,389,386,2470
|
|
20230906,150600,134070890,386,387,387,386,2008
|
|
20230906,150500,133295599,388,388,388,387,8004
|
|
20230906,150400,130194147,389,389,389,389,0
|
|
20230906,150300,130194147,389,389,389,389,30
|
|
20230906,150200,130182477,389,389,389,389,0
|
|
20230906,150100,130182477,389,389,389,389,0
|
|
20230906,150000,130182477,389,389,389,389,0
|
|
20230906,145900,130182477,389,389,389,389,100
|
|
20230906,145800,130143577,389,389,389,389,100
|
|
20230906,145700,130104677,390,390,390,390,50
|
|
20230906,145600,130085177,390,390,390,390,0
|
|
20230906,145500,130085177,390,390,390,390,0
|
|
20230906,145400,130085177,390,390,390,390,0
|
|
20230906,145300,130085177,390,390,390,390,0
|
|
20230906,145200,130085177,390,387,390,387,5591
|
|
20230906,145100,127920514,388,388,388,388,0
|
|
20230906,145000,127920514,388,388,388,388,0
|
|
20230906,144900,127920514,388,388,388,388,5800
|
|
20230906,144800,125670114,388,388,388,388,858
|
|
20230906,144700,125337210,388,388,388,388,1
|
|
20230906,144600,125336822,388,388,388,388,0
|
|
20230906,144500,125336822,388,390,390,387,6038
|
|
20230906,144400,122997385,390,390,390,390,0
|
|
20230906,144300,122997385,390,390,390,390,0
|
|
20230906,144200,122997385,390,390,390,390,2
|
|
20230906,144100,122996605,390,389,390,389,9400
|
|
20230906,144000,119340003,388,388,388,388,1304
|
|
20230906,143900,118834051,388,388,388,388,0
|
|
20230906,143800,118834051,388,388,388,388,200
|
|
20230906,143700,118756451,387,387,387,387,0
|
|
20230906,143600,118756451,387,387,387,387,0
|
|
20230906,143500,118756451,387,387,387,387,0
|
|
20230906,143400,118756451,387,387,387,387,0
|
|
20230906,143300,118756451,387,387,387,387,1
|
|
20230906,143200,118756064,388,388,388,388,2000
|
|
20230906,143100,117980064,388,388,388,388,0
|
|
20230906,143000,117980064,388,388,388,388,7480
|
|
20230906,142900,115077824,388,388,388,388,1547
|
|
20230906,142800,114477588,389,389,389,389,0
|
|
20230906,142700,114477588,389,389,389,389,0
|
|
20230906,142600,114477588,389,389,389,389,0
|
|
20230906,142500,114477588,389,389,389,389,0
|
|
20230906,142400,114477588,389,389,389,389,0
|
|
20230906,142300,114477588,389,389,389,389,1059
|
|
20230906,142200,114065637,390,390,390,390,0
|
|
20230906,142100,114065637,390,390,390,390,0
|
|
20230906,142000,114065637,390,389,390,389,15000
|
|
20230906,141900,108216093,389,389,389,389,0
|
|
20230906,141800,108216093,389,389,389,389,2000
|
|
20230906,141700,107438093,387,387,387,387,0
|
|
20230906,141600,107438093,387,387,387,387,0
|
|
20230906,141500,107438093,387,388,388,387,168
|
|
20230906,141400,107372959,390,390,390,390,0
|
|
20230906,141300,107372959,390,389,390,389,5000
|
|
20230906,141200,105423957,388,388,388,388,100
|
|
20230906,141100,105385157,388,388,388,387,3298
|
|
20230906,141000,104108728,388,388,388,388,2
|
|
20230906,140900,104107952,388,388,388,388,0
|
|
20230906,140800,104107952,388,388,388,388,204
|
|
20230906,140700,104028800,388,388,388,388,0
|
|
20230906,140600,104028800,388,388,388,388,0
|
|
20230906,140500,104028800,388,388,388,388,1
|
|
20230906,140400,104028412,388,388,388,388,5
|
|
20230906,140300,104026472,388,388,388,388,4735
|
|
20230906,140200,102189292,388,388,388,388,1780
|
|
20230906,140100,101498652,388,388,388,388,0
|
|
20230906,140000,101498652,388,390,390,388,156
|
|
20230906,135900,101438064,390,390,390,390,0
|
|
20230906,135800,101438064,390,390,390,390,0
|
|
20230906,135700,101438064,390,390,390,390,0
|
|
20230906,135600,101438064,390,390,390,390,0
|
|
20230906,135500,101438064,390,390,390,390,0
|
|
20230906,135400,101438064,390,390,390,390,0
|
|
20230906,135300,101438064,390,390,390,390,889
|
|
20230906,135200,101091354,390,390,390,390,0
|
|
20230906,135100,101091354,390,390,390,390,0
|
|
20230906,135000,101091354,390,389,390,389,2000
|
|
20230906,134900,100312685,388,388,388,388,1
|
|
20230906,134800,100312297,390,390,390,390,0
|
|
20230906,134700,100312297,390,389,390,389,2440
|
|
20230906,134600,99363136,389,389,389,389,0
|
|
20230906,134500,99363136,389,389,389,389,62
|
|
20230906,134400,99339018,389,389,389,389,0
|
|
20230906,134300,99339018,389,389,389,389,0
|
|
20230906,134200,99339018,389,389,389,389,150
|
|
20230906,134100,99280668,388,388,388,388,0
|
|
20230906,134000,99280668,388,388,388,388,0
|
|
20230906,133900,99280668,388,388,388,388,52
|
|
20230906,133800,99260492,388,388,388,388,1
|
|
20230906,133700,99260104,388,388,388,388,0
|
|
20230906,133600,99260104,388,388,388,388,0
|
|
20230906,133500,99260104,388,388,388,388,0
|
|
20230906,133400,99260104,388,388,388,388,0
|
|
20230906,133300,99260104,388,388,388,388,0
|
|
20230906,133200,99260104,388,388,388,388,0
|
|
20230906,133100,99260104,388,388,388,388,0
|
|
20230906,133000,99260104,388,388,388,388,131
|
|
20230906,132900,99209276,388,388,388,388,0
|
|
20230906,132800,99209276,388,388,388,388,0
|
|
20230906,132700,99209276,388,388,388,388,3
|
|
20230906,132600,99208112,388,388,388,388,2473
|
|
20230906,132500,98248588,388,389,389,388,302
|
|
20230906,132400,98131112,389,389,389,389,9
|
|
20230906,132300,98127611,389,389,389,389,14
|
|
20230906,132200,98122165,389,389,389,389,0
|
|
20230906,132100,98122165,389,389,389,389,4013
|
|
20230906,132000,96561108,389,389,389,389,0
|
|
20230906,131900,96561108,389,389,389,389,4
|
|
20230906,131800,96559552,388,388,388,388,0
|
|
20230906,131700,96559552,388,388,388,388,0
|
|
20230906,131600,96559552,388,388,388,388,0
|
|
20230906,131500,96559552,388,388,388,388,2
|
|
20230906,131400,96558776,389,389,389,389,1
|
|
20230906,131300,96558387,389,389,389,389,0
|
|
20230906,131200,96558387,389,389,389,389,179
|
|
20230906,131100,96488756,389,389,389,389,5853
|
|
20230906,131000,94211939,390,390,390,390,0
|
|
20230906,130900,94211939,390,390,390,390,0
|
|
20230906,130800,94211939,390,390,390,390,0
|
|
20230906,130700,94211939,390,390,390,390,0
|
|
20230906,130600,94211939,390,390,390,390,0
|
|
20230906,130500,94211939,390,390,390,390,0
|
|
20230906,130400,94211939,390,390,390,390,0
|
|
20230906,130300,94211939,390,390,390,390,0
|
|
20230906,130200,94211939,390,390,390,390,20
|
|
20230906,130100,94204139,390,390,390,390,0
|
|
20230906,130000,94204139,390,390,390,390,1
|
|
20230906,125900,94203749,390,390,390,390,0
|
|
20230906,125800,94203749,390,390,390,390,0
|
|
20230906,125700,94203749,390,390,390,390,0
|
|
20230906,125600,94203749,390,390,390,390,0
|
|
20230906,125500,94203749,390,390,390,390,0
|
|
20230906,125400,94203749,390,390,390,390,0
|
|
20230906,125300,94203749,390,390,390,390,0
|
|
20230906,125200,94203749,390,390,390,390,0
|
|
20230906,125100,94203749,390,390,390,390,0
|
|
20230906,125000,94203749,390,389,390,389,2601
|
|
20230906,124900,93191959,390,389,390,389,906
|
|
20230906,124800,92839519,389,389,389,389,300
|
|
20230906,124700,92722819,389,389,389,389,110
|
|
20230906,124600,92680029,389,389,389,389,599
|
|
20230906,124500,92447018,389,389,389,389,810
|
|
20230906,124400,92131928,390,390,390,390,0
|
|
20230906,124300,92131928,390,390,390,390,1000
|
|
20230906,124200,91741928,390,390,390,390,0
|
|
20230906,124100,91741928,390,390,390,390,500
|
|
20230906,124000,91546928,389,389,389,389,0
|
|
20230906,123900,91546928,389,389,389,389,0
|
|
20230906,123800,91546928,389,388,389,388,1287
|
|
20230906,123700,91047057,389,389,389,389,0
|
|
20230906,123600,91047057,389,389,389,389,0
|
|
20230906,123500,91047057,389,389,389,389,19
|
|
20230906,123400,91039666,390,390,390,390,0
|
|
20230906,123300,91039666,390,389,390,389,287
|
|
20230906,123200,90927986,390,390,390,390,0
|
|
20230906,123100,90927986,390,390,390,390,5
|
|
20230906,123000,90926036,390,390,390,390,0
|
|
20230906,122900,90926036,390,390,390,390,0
|
|
20230906,122800,90926036,390,390,390,390,0
|
|
20230906,122700,90926036,390,390,390,390,279
|
|
20230906,122600,90817226,390,390,390,390,0
|
|
20230906,122500,90817226,390,390,390,390,0
|
|
20230906,122400,90817226,390,390,390,390,0
|
|
20230906,122300,90817226,390,390,390,390,1500
|
|
20230906,122200,90232226,390,390,390,390,120
|
|
20230906,122100,90185426,390,390,390,390,0
|
|
20230906,122000,90185426,390,390,390,390,0
|
|
20230906,121900,90185426,390,390,390,390,0
|
|
20230906,121800,90185426,390,390,390,390,0
|
|
20230906,121700,90185426,390,388,390,388,501
|
|
20230906,121600,89991036,388,388,388,388,0
|
|
20230906,121500,89991036,388,388,388,388,0
|
|
20230906,121400,89991036,388,388,388,388,0
|
|
20230906,121300,89991036,388,388,388,388,0
|
|
20230906,121200,89991036,388,388,388,388,0
|
|
20230906,121100,89991036,388,388,388,388,0
|
|
20230906,121000,89991036,388,388,388,388,0
|
|
20230906,120900,89991036,388,388,388,388,10000
|
|
20230906,120800,86111036,390,390,390,390,0
|
|
20230906,120700,86111036,390,390,390,390,7
|
|
20230906,120600,86108306,390,390,390,390,0
|
|
20230906,120500,86108306,390,390,390,390,11
|
|
20230906,120400,86104016,390,390,390,390,2
|
|
20230906,120300,86103236,389,389,389,389,4183
|
|
20230906,120200,84476049,390,390,390,390,0
|
|
20230906,120100,84476049,390,390,390,390,0
|
|
20230906,120000,84476049,390,390,390,390,0
|
|
20230906,115900,84476049,390,390,390,390,0
|
|
20230906,115800,84476049,390,390,390,390,0
|
|
20230906,115700,84476049,390,390,390,390,500
|
|
20230906,115600,84281049,389,389,389,389,0
|
|
20230906,115500,84281049,389,389,389,389,0
|
|
20230906,115400,84281049,389,389,389,389,0
|
|
20230906,115300,84281049,389,389,389,389,43
|
|
20230906,115200,84264322,390,390,390,390,0
|
|
20230906,115100,84264322,390,390,390,390,17
|
|
20230906,115000,84257692,390,390,390,390,0
|
|
20230906,114900,84257692,390,390,390,390,0
|
|
20230906,114800,84257692,390,390,390,390,428
|
|
20230906,114700,84090772,390,390,390,390,1160
|
|
20230906,114600,83638372,390,390,390,390,2439
|
|
20230906,114500,82687162,390,390,390,390,103
|
|
20230906,114400,82646992,391,391,391,391,77
|
|
20230906,114300,82616885,392,392,392,392,0
|
|
20230906,114200,82616885,392,392,392,392,0
|
|
20230906,114100,82616885,392,392,392,392,1
|
|
20230906,114000,82616493,392,392,392,392,0
|
|
20230906,113900,82616493,392,392,392,392,0
|
|
20230906,113800,82616493,392,392,392,392,0
|
|
20230906,113700,82616493,392,392,392,392,33
|
|
20230906,113600,82603557,392,392,392,392,0
|
|
20230906,113500,82603557,392,391,392,391,88
|
|
20230906,113400,82569147,391,391,391,391,1497
|
|
20230906,113300,81983820,392,392,392,392,9
|
|
20230906,113200,81980292,392,392,392,392,1002
|
|
20230906,113100,81587508,392,392,392,390,4
|
|
20230906,113000,81585942,391,391,391,391,8
|
|
20230906,112900,81582814,391,391,391,391,0
|
|
20230906,112800,81582814,391,391,391,391,2
|
|
20230906,112700,81582032,390,390,390,390,6770
|
|
20230906,112600,78941732,390,390,390,390,0
|
|
20230906,112500,78941732,390,390,390,390,300
|
|
20230906,112400,78824732,390,390,390,390,0
|
|
20230906,112300,78824732,390,391,391,390,1169
|
|
20230906,112200,78368817,390,390,390,390,6946
|
|
20230906,112100,75659877,390,390,390,390,0
|
|
20230906,112000,75659877,390,390,390,390,0
|
|
20230906,111900,75659877,390,390,390,390,0
|
|
20230906,111800,75659877,390,390,390,390,0
|
|
20230906,111700,75659877,390,390,390,390,0
|
|
20230906,111600,75659877,390,390,390,390,10
|
|
20230906,111500,75655977,390,390,390,390,0
|
|
20230906,111400,75655977,390,390,390,390,1
|
|
20230906,111300,75655587,390,390,390,390,3020
|
|
20230906,111200,74477787,390,390,390,390,0
|
|
20230906,111100,74477787,390,390,390,390,0
|
|
20230906,111000,74477787,390,390,390,390,500
|
|
20230906,110900,74282787,390,390,390,390,0
|
|
20230906,110800,74282787,390,390,390,390,0
|
|
20230906,110700,74282787,390,390,390,390,8162
|
|
20230906,110600,71099607,390,390,390,390,2555
|
|
20230906,110500,70103157,390,390,390,390,7197
|
|
20230906,110400,67296327,390,389,390,389,2494
|
|
20230906,110300,66323767,390,391,391,390,1952
|
|
20230906,110200,65562387,390,390,390,390,0
|
|
20230906,110100,65562387,390,390,390,390,0
|
|
20230906,110000,65562387,390,390,390,390,0
|
|
20230906,105900,65562387,390,390,390,390,0
|
|
20230906,105800,65562387,390,390,390,390,0
|
|
20230906,105700,65562387,390,390,390,390,0
|
|
20230906,105600,65562387,390,390,390,390,0
|
|
20230906,105500,65562387,390,390,390,390,0
|
|
20230906,105400,65562387,390,390,390,390,0
|
|
20230906,105300,65562387,390,390,390,390,0
|
|
20230906,105200,65562387,390,390,390,390,39
|
|
20230906,105100,65547177,390,390,390,390,1000
|
|
20230906,105000,65157177,390,390,390,390,0
|
|
20230906,104900,65157177,390,390,390,390,0
|
|
20230906,104800,65157177,390,390,390,390,0
|
|
20230906,104700,65157177,390,390,390,390,1
|
|
20230906,104600,65156787,390,390,390,390,0
|
|
20230906,104500,65156787,390,390,390,390,357
|
|
20230906,104400,65017557,392,392,392,392,0
|
|
20230906,104300,65017557,392,392,392,392,10
|
|
20230906,104200,65013637,392,390,393,390,36325
|
|
20230906,104100,50784468,389,389,389,389,0
|
|
20230906,104000,50784468,389,389,389,389,9219
|
|
20230906,103900,47198277,390,390,390,390,0
|
|
20230906,103800,47198277,390,390,390,390,1
|
|
20230906,103700,47197887,390,390,390,390,0
|
|
20230906,103600,47197887,390,390,390,390,322
|
|
20230906,103500,47072307,390,390,390,390,3
|
|
20230906,103400,47071137,389,389,389,389,0
|
|
20230906,103300,47071137,389,389,389,389,0
|
|
20230906,103200,47071137,389,390,390,389,4531
|
|
20230906,103100,45304378,389,389,389,389,0
|
|
20230906,103000,45304378,389,389,389,389,134
|
|
20230906,102900,45252252,389,389,389,389,0
|
|
20230906,102800,45252252,389,389,389,389,52
|
|
20230906,102700,45232024,389,389,389,389,1679
|
|
20230906,102600,44578893,389,389,389,389,6616
|
|
20230906,102500,42005269,389,389,389,389,5981
|
|
20230906,102400,39678660,390,390,390,390,0
|
|
20230906,102300,39678660,390,390,390,390,0
|
|
20230906,102200,39678660,390,390,390,390,0
|
|
20230906,102100,39678660,390,390,390,390,7
|
|
20230906,102000,39675930,390,390,390,390,24
|
|
20230906,101900,39666570,390,390,390,390,0
|
|
20230906,101800,39666570,390,390,390,390,1
|
|
20230906,101700,39666180,390,390,390,390,0
|
|
20230906,101600,39666180,390,390,390,390,0
|
|
20230906,101500,39666180,390,390,390,390,1
|
|
20230906,101400,39665790,390,390,390,390,3900
|
|
20230906,101300,38144790,389,389,389,389,0
|
|
20230906,101200,38144790,389,389,389,389,1
|
|
20230906,101100,38144401,389,389,389,389,0
|
|
20230906,101000,38144401,389,389,389,389,0
|
|
20230906,100900,38144401,389,389,389,389,3
|
|
20230906,100800,38143234,390,390,390,390,600
|
|
20230906,100700,37909234,390,390,390,390,1302
|
|
20230906,100600,37401454,390,390,390,390,2100
|
|
20230906,100500,36582454,390,390,390,390,0
|
|
20230906,100400,36582454,390,390,390,390,25
|
|
20230906,100300,36572704,390,391,391,390,513
|
|
20230906,100200,36372628,391,391,391,391,3
|
|
20230906,100100,36371455,391,391,391,391,58
|
|
20230906,100000,36348777,391,391,391,391,0
|
|
20230906,095900,36348777,391,391,391,391,7
|
|
20230906,095800,36346040,391,391,391,391,26
|
|
20230906,095700,36335874,391,391,391,391,0
|
|
20230906,095600,36335874,391,391,391,391,0
|
|
20230906,095500,36335874,391,391,391,391,4034
|
|
20230906,095400,34758580,391,391,391,391,1
|
|
20230906,095300,34758189,390,391,391,390,4303
|
|
20230906,095200,33080016,391,391,391,391,3000
|
|
20230906,095100,31907016,390,390,390,390,0
|
|
20230906,095000,31907016,390,390,390,390,0
|
|
20230906,094900,31907016,390,392,392,390,2024
|
|
20230906,094800,31113715,392,392,392,392,0
|
|
20230906,094700,31113715,392,392,392,392,0
|
|
20230906,094600,31113715,392,392,392,392,10
|
|
20230906,094500,31109795,392,392,392,392,0
|
|
20230906,094400,31109795,392,392,392,392,290
|
|
20230906,094300,30996115,392,392,392,392,0
|
|
20230906,094200,30996115,392,392,392,392,1
|
|
20230906,094100,30995723,392,392,392,392,11
|
|
20230906,094000,30991411,389,389,389,389,0
|
|
20230906,093900,30991411,389,392,392,389,7001
|
|
20230906,093800,28265366,391,392,392,391,2048
|
|
20230906,093700,27464593,392,392,392,392,3
|
|
20230906,093600,27463417,392,394,394,391,280
|
|
20230906,093500,27353557,394,395,395,394,106
|
|
20230906,093400,27311693,395,395,395,395,0
|
|
20230906,093300,27311693,395,393,395,391,323
|
|
20230906,093200,27184997,392,394,397,392,16887
|
|
20230906,093100,20540385,394,393,397,393,7856
|
|
20230906,093000,17445019,392,392,392,392,1604
|
|
20230906,092900,16816251,391,390,391,390,7913
|
|
20230906,092800,13722768,390,390,390,390,0
|
|
20230906,092700,13722768,390,390,390,390,0
|
|
20230906,092600,13722768,390,390,390,390,0
|
|
20230906,092500,13722768,390,390,390,390,0
|
|
20230906,092400,13722768,390,390,390,390,0
|
|
20230906,092300,13722768,390,390,390,390,3000
|
|
20230906,092200,12552768,390,391,391,390,1023
|
|
20230906,092100,12153548,390,391,391,390,2746
|
|
20230906,092000,11079872,390,390,390,390,0
|
|
20230906,091900,11079872,390,390,390,390,0
|
|
20230906,091800,11079872,390,390,390,390,5744
|
|
20230906,091700,8839712,390,390,390,390,98
|
|
20230906,091600,8801492,390,390,390,390,1
|
|
20230906,091500,8801102,391,391,391,391,3
|
|
20230906,091400,8799929,391,390,391,390,3923
|
|
20230906,091300,7267696,390,390,390,390,12
|
|
20230906,091200,7263016,390,390,390,390,10
|
|
20230906,091100,7259116,390,390,390,390,2
|
|
20230906,091000,7258336,390,389,390,389,1298
|
|
20230906,090900,6752121,390,390,390,390,5652
|
|
20230906,090800,4547841,388,388,388,388,1462
|
|
20230906,090700,3980585,388,388,388,388,0
|
|
20230906,090600,3980585,388,388,388,388,106
|
|
20230906,090500,3939457,388,388,388,388,6
|
|
20230906,090400,3937129,387,387,387,387,0
|
|
20230906,090300,3937129,387,387,387,387,0
|
|
20230906,090200,3937129,387,387,387,387,0
|
|
20230906,090100,3937129,387,387,387,387,2207
|
|
20230906,090000,3083020,388,390,391,387,7957
|