618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191500,168732258,377,377,377,377,9261
|
|
20230908,191400,168732258,377,377,377,377,0
|
|
20230908,191300,168732258,377,377,377,377,0
|
|
20230908,191200,168732258,377,377,377,377,0
|
|
20230908,191100,168732258,377,377,377,377,0
|
|
20230908,191000,168732258,377,377,377,377,0
|
|
20230908,190900,168732258,377,377,377,377,0
|
|
20230908,190800,168732258,377,377,377,377,0
|
|
20230908,190700,168732258,377,377,377,377,0
|
|
20230908,190600,168732258,377,377,377,377,0
|
|
20230908,190500,168732258,377,377,377,377,0
|
|
20230908,190400,168732258,377,377,377,377,0
|
|
20230908,190300,168732258,377,377,377,377,0
|
|
20230908,190200,168732258,377,377,377,377,0
|
|
20230908,190100,168732258,377,377,377,377,0
|
|
20230908,190000,168732258,377,377,377,377,0
|
|
20230908,185900,168732258,377,377,377,377,0
|
|
20230908,185800,168732258,377,377,377,377,0
|
|
20230908,185700,168732258,377,377,377,377,0
|
|
20230908,185600,168732258,377,377,377,377,0
|
|
20230908,185500,168732258,377,377,377,377,0
|
|
20230908,185400,168732258,377,377,377,377,0
|
|
20230908,185300,168732258,377,377,377,377,0
|
|
20230908,185200,168732258,377,377,377,377,0
|
|
20230908,185100,168732258,377,377,377,377,0
|
|
20230908,185000,168732258,377,377,377,377,0
|
|
20230908,184900,168732258,377,377,377,377,0
|
|
20230908,184800,168732258,377,377,377,377,0
|
|
20230908,184700,168732258,377,377,377,377,0
|
|
20230908,184600,168732258,377,377,377,377,0
|
|
20230908,184500,168732258,377,377,377,377,9261
|
|
20230908,184400,168732258,377,377,377,377,0
|
|
20230908,184300,168732258,377,377,377,377,0
|
|
20230908,184200,168732258,377,377,377,377,0
|
|
20230908,184100,168732258,377,377,377,377,0
|
|
20230908,184000,168732258,377,377,377,377,0
|
|
20230908,183900,168732258,377,377,377,377,0
|
|
20230908,183800,168732258,377,377,377,377,0
|
|
20230908,183700,168732258,377,377,377,377,0
|
|
20230908,183600,168732258,377,377,377,377,0
|
|
20230908,183500,168732258,377,377,377,377,0
|
|
20230908,183400,168732258,377,377,377,377,0
|
|
20230908,183300,168732258,377,377,377,377,0
|
|
20230908,183200,168732258,377,377,377,377,0
|
|
20230908,183100,168732258,377,377,377,377,0
|
|
20230908,183000,168732258,377,377,377,377,0
|
|
20230908,182900,168732258,377,377,377,377,0
|
|
20230908,182800,168732258,377,377,377,377,0
|
|
20230908,182700,168732258,377,377,377,377,0
|
|
20230908,182600,168732258,377,377,377,377,0
|
|
20230908,182500,168732258,377,377,377,377,0
|
|
20230908,182400,168732258,377,377,377,377,0
|
|
20230908,182300,168732258,377,377,377,377,0
|
|
20230908,182200,168732258,377,377,377,377,0
|
|
20230908,182100,168732258,377,377,377,377,0
|
|
20230908,182000,168732258,377,377,377,377,0
|
|
20230908,181900,168732258,377,377,377,377,0
|
|
20230908,181800,168732258,377,377,377,377,0
|
|
20230908,181700,168732258,377,377,377,377,0
|
|
20230908,181600,168732258,377,377,377,377,0
|
|
20230908,181500,168732258,377,377,377,377,9261
|
|
20230908,181400,168732258,377,377,377,377,0
|
|
20230908,181300,168732258,377,377,377,377,0
|
|
20230908,181200,168732258,377,377,377,377,0
|
|
20230908,181100,168732258,377,377,377,377,0
|
|
20230908,181000,168732258,377,377,377,377,0
|
|
20230908,180900,168732258,377,377,377,377,0
|
|
20230908,180800,168732258,377,377,377,377,0
|
|
20230908,180700,168732258,377,377,377,377,0
|
|
20230908,180600,168732258,377,377,377,377,0
|
|
20230908,180500,168732258,377,377,377,377,0
|
|
20230908,180400,168732258,377,377,377,377,0
|
|
20230908,180300,168732258,377,377,377,377,0
|
|
20230908,180200,168732258,377,377,377,377,0
|
|
20230908,180100,168732258,377,377,377,377,0
|
|
20230908,180000,168732258,377,377,377,377,0
|
|
20230908,175900,168732258,377,377,377,377,0
|
|
20230908,175800,168732258,377,377,377,377,0
|
|
20230908,175700,168732258,377,377,377,377,0
|
|
20230908,175600,168732258,377,377,377,377,0
|
|
20230908,175500,168732258,377,377,377,377,0
|
|
20230908,175400,168732258,377,377,377,377,0
|
|
20230908,175300,168732258,377,377,377,377,0
|
|
20230908,175200,168732258,377,377,377,377,0
|
|
20230908,175100,168732258,377,377,377,377,0
|
|
20230908,175000,168732258,377,377,377,377,0
|
|
20230908,174900,168732258,377,377,377,377,0
|
|
20230908,174800,168732258,377,377,377,377,0
|
|
20230908,174700,168732258,377,377,377,377,0
|
|
20230908,174600,168732258,377,377,377,377,0
|
|
20230908,174500,168732258,377,377,377,377,9261
|
|
20230908,174400,168732258,377,377,377,377,0
|
|
20230908,174300,168732258,377,377,377,377,0
|
|
20230908,174200,168732258,377,377,377,377,0
|
|
20230908,174100,168732258,377,377,377,377,0
|
|
20230908,174000,168732258,377,377,377,377,0
|
|
20230908,173900,168732258,377,377,377,377,0
|
|
20230908,173800,168732258,377,377,377,377,0
|
|
20230908,173700,168732258,377,377,377,377,0
|
|
20230908,173600,168732258,377,377,377,377,0
|
|
20230908,173500,168732258,377,377,377,377,0
|
|
20230908,173400,168732258,377,377,377,377,0
|
|
20230908,173300,168732258,377,377,377,377,0
|
|
20230908,173200,168732258,377,377,377,377,0
|
|
20230908,173100,168732258,377,377,377,377,0
|
|
20230908,173000,168732258,377,377,377,377,0
|
|
20230908,172900,168732258,377,377,377,377,0
|
|
20230908,172800,168732258,377,377,377,377,0
|
|
20230908,172700,168732258,377,377,377,377,0
|
|
20230908,172600,168732258,377,377,377,377,0
|
|
20230908,172500,168732258,377,377,377,377,0
|
|
20230908,172400,168732258,377,377,377,377,0
|
|
20230908,172300,168732258,377,377,377,377,0
|
|
20230908,172200,168732258,377,377,377,377,0
|
|
20230908,172100,168732258,377,377,377,377,0
|
|
20230908,172000,168732258,377,377,377,377,0
|
|
20230908,171900,168732258,377,377,377,377,0
|
|
20230908,171800,168732258,377,377,377,377,0
|
|
20230908,171700,168732258,377,377,377,377,0
|
|
20230908,171600,168732258,377,377,377,377,0
|
|
20230908,171500,168732258,377,377,377,377,9261
|
|
20230908,171400,168732258,377,377,377,377,0
|
|
20230908,171300,168732258,377,377,377,377,0
|
|
20230908,171200,168732258,377,377,377,377,0
|
|
20230908,171100,168732258,377,377,377,377,0
|
|
20230908,171000,168732258,377,377,377,377,0
|
|
20230908,170900,168732258,377,377,377,377,0
|
|
20230908,170800,168732258,377,377,377,377,0
|
|
20230908,170700,168732258,377,377,377,377,0
|
|
20230908,170600,168732258,377,377,377,377,0
|
|
20230908,170500,168732258,377,377,377,377,0
|
|
20230908,170400,168732258,377,377,377,377,0
|
|
20230908,170300,168732258,377,377,377,377,0
|
|
20230908,170200,168732258,377,377,377,377,0
|
|
20230908,170100,168732258,377,377,377,377,0
|
|
20230908,170000,168732258,377,377,377,377,0
|
|
20230908,165900,168732258,377,377,377,377,0
|
|
20230908,165800,168732258,377,377,377,377,0
|
|
20230908,165700,168732258,377,377,377,377,0
|
|
20230908,165600,168732258,377,377,377,377,0
|
|
20230908,165500,168732258,377,377,377,377,0
|
|
20230908,165400,168732258,377,377,377,377,0
|
|
20230908,165300,168732258,377,377,377,377,0
|
|
20230908,165200,168732258,377,377,377,377,0
|
|
20230908,165100,168732258,377,377,377,377,0
|
|
20230908,165000,168732258,377,377,377,377,0
|
|
20230908,164900,168732258,377,377,377,377,0
|
|
20230908,164800,168732258,377,377,377,377,0
|
|
20230908,164700,168732258,377,377,377,377,0
|
|
20230908,164600,168732258,377,377,377,377,0
|
|
20230908,164500,168732258,377,377,377,377,9261
|
|
20230908,164400,168732258,377,377,377,377,0
|
|
20230908,164300,168732258,377,377,377,377,0
|
|
20230908,164200,168732258,377,377,377,377,0
|
|
20230908,164100,168732258,377,377,377,377,0
|
|
20230908,164000,168732258,377,377,377,377,0
|
|
20230908,163900,168732258,377,377,377,377,0
|
|
20230908,163800,168732258,377,377,377,377,0
|
|
20230908,163700,168732258,377,377,377,377,0
|
|
20230908,163600,168732258,377,377,377,377,0
|
|
20230908,163500,168732258,377,377,377,377,0
|
|
20230908,163400,168732258,377,377,377,377,0
|
|
20230908,163300,168732258,377,377,377,377,0
|
|
20230908,163200,168732258,377,377,377,377,0
|
|
20230908,163100,168732258,377,377,377,377,0
|
|
20230908,163000,168732258,377,377,377,377,0
|
|
20230908,162900,168732258,377,377,377,377,0
|
|
20230908,162800,168732258,377,377,377,377,0
|
|
20230908,162700,168732258,377,377,377,377,0
|
|
20230908,162600,168732258,377,377,377,377,0
|
|
20230908,162500,168732258,377,377,377,377,0
|
|
20230908,162400,168732258,377,377,377,377,0
|
|
20230908,162300,168732258,377,377,377,377,0
|
|
20230908,162200,168732258,377,377,377,377,0
|
|
20230908,162100,168732258,377,377,377,377,0
|
|
20230908,162000,168732258,377,377,377,377,0
|
|
20230908,161900,168732258,377,377,377,377,0
|
|
20230908,161800,168732258,377,377,377,377,0
|
|
20230908,161700,168732258,377,377,377,377,0
|
|
20230908,161600,168732258,377,377,377,377,0
|
|
20230908,161500,168732258,377,377,377,377,9261
|
|
20230908,161400,168732258,377,377,377,377,0
|
|
20230908,161300,168732258,377,377,377,377,0
|
|
20230908,161200,168732258,377,377,377,377,0
|
|
20230908,161100,168732258,377,377,377,377,0
|
|
20230908,161000,168732258,377,377,377,377,0
|
|
20230908,160900,168732258,377,377,377,377,0
|
|
20230908,160800,168732258,377,377,377,377,0
|
|
20230908,160700,168732258,377,377,377,377,0
|
|
20230908,160600,168732258,377,377,377,377,0
|
|
20230908,160500,168732258,377,377,377,377,0
|
|
20230908,160400,168732258,377,377,377,377,0
|
|
20230908,160300,168732258,377,377,377,377,0
|
|
20230908,160200,168732258,377,377,377,377,0
|
|
20230908,160100,168732258,377,377,377,377,0
|
|
20230908,160000,168732258,377,377,377,377,0
|
|
20230908,155900,168732258,377,377,377,377,0
|
|
20230908,155800,168732258,377,377,377,377,0
|
|
20230908,155700,168732258,377,377,377,377,0
|
|
20230908,155600,168732258,377,377,377,377,0
|
|
20230908,155500,168732258,377,377,377,377,0
|
|
20230908,155400,168732258,377,377,377,377,0
|
|
20230908,155300,168732258,377,377,377,377,0
|
|
20230908,155200,168732258,377,377,377,377,0
|
|
20230908,155100,168732258,377,377,377,377,0
|
|
20230908,155000,168732258,377,377,377,377,0
|
|
20230908,154900,168732258,377,377,377,377,0
|
|
20230908,154800,168732258,377,377,377,377,0
|
|
20230908,154700,168732258,377,377,377,377,0
|
|
20230908,154600,168732258,377,377,377,377,0
|
|
20230908,154500,168732258,377,377,377,377,9261
|
|
20230908,154400,168732258,377,377,377,377,0
|
|
20230908,154300,168732258,377,377,377,377,0
|
|
20230908,154200,168732258,377,377,377,377,0
|
|
20230908,154100,168732258,377,377,377,377,0
|
|
20230908,154000,168732258,377,377,377,377,0
|
|
20230908,153900,168732258,377,377,377,377,0
|
|
20230908,153800,168732258,377,377,377,377,0
|
|
20230908,153700,168732258,377,377,377,377,0
|
|
20230908,153600,168732258,377,377,377,377,0
|
|
20230908,153500,168732258,377,377,377,377,0
|
|
20230908,153400,168732258,377,377,377,377,0
|
|
20230908,153300,168732258,377,377,377,377,0
|
|
20230908,153200,168732258,377,377,377,377,0
|
|
20230908,153100,168732258,377,377,377,377,0
|
|
20230908,153000,168732258,377,377,377,377,9261
|
|
20230908,152900,165240861,378,378,378,378,0
|
|
20230908,152800,165240861,378,378,378,378,0
|
|
20230908,152700,165240861,378,378,378,378,0
|
|
20230908,152600,165240861,378,378,378,378,0
|
|
20230908,152500,165240861,378,378,378,378,0
|
|
20230908,152400,165240861,378,378,378,378,0
|
|
20230908,152300,165240861,378,378,378,378,0
|
|
20230908,152200,165240861,378,378,378,378,0
|
|
20230908,152100,165240861,378,378,378,378,0
|
|
20230908,152000,165240861,378,378,378,378,0
|
|
20230908,151900,165240861,378,378,378,378,5
|
|
20230908,151800,165238971,378,378,378,378,200
|
|
20230908,151700,165163371,378,378,378,378,60
|
|
20230908,151600,165140691,378,378,378,378,0
|
|
20230908,151500,165140691,378,378,378,378,33
|
|
20230908,151400,165128217,378,378,378,378,20
|
|
20230908,151300,165120657,377,377,377,377,0
|
|
20230908,151200,165120657,377,377,377,377,100
|
|
20230908,151100,165082957,377,377,377,377,82
|
|
20230908,151000,165052043,377,377,377,377,68
|
|
20230908,150900,165026407,377,377,377,377,0
|
|
20230908,150800,165026407,377,377,377,377,0
|
|
20230908,150700,165026407,377,377,377,377,400
|
|
20230908,150600,164875607,376,376,376,376,0
|
|
20230908,150500,164875607,376,377,377,376,2033
|
|
20230908,150400,164110694,377,377,378,377,13131
|
|
20230908,150300,159160287,378,378,378,378,3798
|
|
20230908,150200,157724643,378,378,378,378,236
|
|
20230908,150100,157635435,378,378,378,378,2000
|
|
20230908,150000,156879435,378,378,378,378,1492
|
|
20230908,145900,156315459,378,378,378,378,0
|
|
20230908,145800,156315459,378,378,378,378,0
|
|
20230908,145700,156315459,378,378,378,378,1323
|
|
20230908,145600,155815365,378,378,378,378,2
|
|
20230908,145500,155814609,378,378,378,378,16
|
|
20230908,145400,155808561,378,378,378,378,2811
|
|
20230908,145300,154746003,379,379,379,379,0
|
|
20230908,145200,154746003,379,379,379,379,0
|
|
20230908,145100,154746003,379,379,379,379,27
|
|
20230908,145000,154735770,379,379,379,379,0
|
|
20230908,144900,154735770,379,379,379,379,0
|
|
20230908,144800,154735770,379,379,379,379,100
|
|
20230908,144700,154697870,379,379,379,379,0
|
|
20230908,144600,154697870,379,379,379,379,1
|
|
20230908,144500,154697491,377,377,377,377,0
|
|
20230908,144400,154697491,377,377,377,377,0
|
|
20230908,144300,154697491,377,377,377,377,536
|
|
20230908,144200,154495419,377,377,377,377,0
|
|
20230908,144100,154495419,377,377,377,377,10740
|
|
20230908,144000,150446439,377,377,377,377,0
|
|
20230908,143900,150446439,377,377,377,377,0
|
|
20230908,143800,150446439,377,377,377,377,0
|
|
20230908,143700,150446439,377,377,377,377,200
|
|
20230908,143600,150371039,377,377,377,377,1
|
|
20230908,143500,150370662,376,376,376,376,0
|
|
20230908,143400,150370662,376,376,376,376,0
|
|
20230908,143300,150370662,376,376,376,376,508
|
|
20230908,143200,150179654,376,376,376,376,0
|
|
20230908,143100,150179654,376,376,376,376,10
|
|
20230908,143000,150175894,377,377,377,377,0
|
|
20230908,142900,150175894,377,377,377,377,0
|
|
20230908,142800,150175894,377,377,377,377,1
|
|
20230908,142700,150175517,377,377,377,377,45
|
|
20230908,142600,150158552,377,377,377,377,100
|
|
20230908,142500,150120852,377,377,377,377,0
|
|
20230908,142400,150120852,377,377,377,377,0
|
|
20230908,142300,150120852,377,377,377,377,0
|
|
20230908,142200,150120852,377,377,377,377,0
|
|
20230908,142100,150120852,377,377,377,377,0
|
|
20230908,142000,150120852,377,377,377,377,0
|
|
20230908,141900,150120852,377,377,377,377,0
|
|
20230908,141800,150120852,377,377,377,377,0
|
|
20230908,141700,150120852,377,377,377,377,0
|
|
20230908,141600,150120852,377,377,377,377,0
|
|
20230908,141500,150120852,377,377,377,377,135
|
|
20230908,141400,150069957,377,377,377,377,0
|
|
20230908,141300,150069957,377,377,377,375,12606
|
|
20230908,141200,145337685,377,377,377,377,0
|
|
20230908,141100,145337685,377,377,377,377,0
|
|
20230908,141000,145337685,377,377,377,377,300
|
|
20230908,140900,145224585,377,377,377,377,10
|
|
20230908,140800,145220815,377,377,377,377,300
|
|
20230908,140700,145107715,376,376,376,376,0
|
|
20230908,140600,145107715,376,376,376,376,0
|
|
20230908,140500,145107715,376,376,376,376,0
|
|
20230908,140400,145107715,376,376,376,376,164
|
|
20230908,140300,145046051,375,375,375,375,33
|
|
20230908,140200,145033676,377,376,377,376,60
|
|
20230908,140100,145011106,376,376,376,376,1
|
|
20230908,140000,145010730,376,376,376,376,342
|
|
20230908,135900,144882138,376,376,376,376,0
|
|
20230908,135800,144882138,376,377,377,376,6050
|
|
20230908,135700,142603497,377,377,377,377,8452
|
|
20230908,135600,139417093,377,376,377,376,10006
|
|
20230908,135500,135644836,377,376,377,376,351
|
|
20230908,135400,135512609,376,376,376,376,300
|
|
20230908,135300,135399809,376,377,377,376,315
|
|
20230908,135200,135281354,376,376,376,376,419
|
|
20230908,135100,135123810,377,376,377,376,48
|
|
20230908,135000,135105761,377,375,377,375,281
|
|
20230908,134900,135000105,376,376,376,376,100
|
|
20230908,134800,134962505,376,376,376,376,0
|
|
20230908,134700,134962505,376,376,376,376,1700
|
|
20230908,134600,134323305,376,376,376,376,1
|
|
20230908,134500,134322929,376,377,377,376,17267
|
|
20230908,134400,127827374,377,377,377,377,45
|
|
20230908,134300,127810409,377,377,377,377,0
|
|
20230908,134200,127810409,377,377,377,377,0
|
|
20230908,134100,127810409,377,377,377,377,3047
|
|
20230908,134000,126661690,377,377,377,377,0
|
|
20230908,133900,126661690,377,377,377,377,50
|
|
20230908,133800,126642840,377,377,377,377,756
|
|
20230908,133700,126357828,377,377,377,377,724
|
|
20230908,133600,126084880,377,376,377,376,375
|
|
20230908,133500,125943879,377,377,377,377,0
|
|
20230908,133400,125943879,377,377,377,377,0
|
|
20230908,133300,125943879,377,377,377,377,3287
|
|
20230908,133200,124704680,377,377,377,377,245
|
|
20230908,133100,124612315,378,378,378,378,0
|
|
20230908,133000,124612315,378,378,378,378,0
|
|
20230908,132900,124612315,378,378,378,378,0
|
|
20230908,132800,124612315,378,378,378,378,0
|
|
20230908,132700,124612315,378,378,378,378,10
|
|
20230908,132600,124608535,378,378,378,378,0
|
|
20230908,132500,124608535,378,378,378,378,0
|
|
20230908,132400,124608535,378,378,378,378,2
|
|
20230908,132300,124607779,378,378,378,378,0
|
|
20230908,132200,124607779,378,378,378,378,1
|
|
20230908,132100,124607401,377,377,377,377,0
|
|
20230908,132000,124607401,377,377,377,377,11
|
|
20230908,131900,124603254,378,378,378,378,0
|
|
20230908,131800,124603254,378,378,378,378,0
|
|
20230908,131700,124603254,378,378,378,378,0
|
|
20230908,131600,124603254,378,378,378,378,0
|
|
20230908,131500,124603254,378,378,378,378,5
|
|
20230908,131400,124601364,378,378,378,378,0
|
|
20230908,131300,124601364,378,378,378,378,5000
|
|
20230908,131200,122711364,378,378,378,378,11
|
|
20230908,131100,122707206,377,377,377,377,0
|
|
20230908,131000,122707206,377,377,377,377,2000
|
|
20230908,130900,121953206,378,378,378,378,0
|
|
20230908,130800,121953206,378,378,378,378,0
|
|
20230908,130700,121953206,378,378,378,378,0
|
|
20230908,130600,121953206,378,378,378,378,4000
|
|
20230908,130500,120441206,378,378,378,378,0
|
|
20230908,130400,120441206,378,378,378,378,0
|
|
20230908,130300,120441206,378,378,378,378,0
|
|
20230908,130200,120441206,378,378,378,378,1061
|
|
20230908,130100,120040148,379,379,379,379,320
|
|
20230908,130000,119918868,379,379,379,379,70
|
|
20230908,125900,119892338,377,377,377,377,0
|
|
20230908,125800,119892338,377,377,377,377,0
|
|
20230908,125700,119892338,377,377,377,377,0
|
|
20230908,125600,119892338,377,377,377,377,0
|
|
20230908,125500,119892338,377,377,377,377,0
|
|
20230908,125400,119892338,377,377,377,377,0
|
|
20230908,125300,119892338,377,378,378,377,3200
|
|
20230908,125200,118685928,379,379,379,379,0
|
|
20230908,125100,118685928,379,379,379,379,26
|
|
20230908,125000,118676074,379,379,379,379,0
|
|
20230908,124900,118676074,379,379,379,379,0
|
|
20230908,124800,118676074,379,379,379,379,1
|
|
20230908,124700,118675695,377,377,377,377,0
|
|
20230908,124600,118675695,377,377,377,377,0
|
|
20230908,124500,118675695,377,377,377,377,0
|
|
20230908,124400,118675695,377,377,377,377,0
|
|
20230908,124300,118675695,377,377,377,377,0
|
|
20230908,124200,118675695,377,377,377,377,1700
|
|
20230908,124100,118034795,377,377,377,377,0
|
|
20230908,124000,118034795,377,377,377,377,0
|
|
20230908,123900,118034795,377,377,377,377,0
|
|
20230908,123800,118034795,377,377,377,377,0
|
|
20230908,123700,118034795,377,377,377,377,5146
|
|
20230908,123600,116094753,377,377,377,377,5538
|
|
20230908,123500,114006927,377,377,377,377,0
|
|
20230908,123400,114006927,377,377,377,377,42
|
|
20230908,123300,113991093,376,376,376,376,4105
|
|
20230908,123200,112447613,377,377,377,377,50
|
|
20230908,123100,112428763,377,377,377,377,1173
|
|
20230908,123000,111986542,377,377,377,377,9
|
|
20230908,122900,111983149,377,377,377,377,2938
|
|
20230908,122800,110875523,378,378,378,378,0
|
|
20230908,122700,110875523,378,378,378,378,0
|
|
20230908,122600,110875523,378,378,378,378,4969
|
|
20230908,122500,108997241,378,378,378,378,1
|
|
20230908,122400,108996863,378,378,378,378,2
|
|
20230908,122300,108996107,378,378,378,378,0
|
|
20230908,122200,108996107,378,378,378,378,1050
|
|
20230908,122100,108599207,378,378,378,378,0
|
|
20230908,122000,108599207,378,379,379,378,3610
|
|
20230908,121900,107234625,379,379,379,379,0
|
|
20230908,121800,107234625,379,379,379,379,35
|
|
20230908,121700,107221360,379,379,379,379,0
|
|
20230908,121600,107221360,379,379,379,379,1
|
|
20230908,121500,107220981,379,379,379,379,0
|
|
20230908,121400,107220981,379,379,379,379,0
|
|
20230908,121300,107220981,379,379,379,379,4
|
|
20230908,121200,107219465,379,379,379,379,1172
|
|
20230908,121100,106775277,379,379,379,379,0
|
|
20230908,121000,106775277,379,379,379,379,0
|
|
20230908,120900,106775277,379,379,379,379,0
|
|
20230908,120800,106775277,379,379,379,379,100
|
|
20230908,120700,106737377,379,379,379,379,0
|
|
20230908,120600,106737377,379,379,379,379,0
|
|
20230908,120500,106737377,379,379,379,379,0
|
|
20230908,120400,106737377,379,379,379,379,0
|
|
20230908,120300,106737377,379,379,379,379,0
|
|
20230908,120200,106737377,379,379,379,379,107
|
|
20230908,120100,106696824,379,379,379,379,0
|
|
20230908,120000,106696824,379,380,380,379,21
|
|
20230908,115900,106688845,380,380,380,380,0
|
|
20230908,115800,106688845,380,380,380,380,0
|
|
20230908,115700,106688845,380,380,380,380,0
|
|
20230908,115600,106688845,380,380,380,380,0
|
|
20230908,115500,106688845,380,380,380,380,47
|
|
20230908,115400,106670985,380,380,380,380,0
|
|
20230908,115300,106670985,380,379,380,379,260
|
|
20230908,115200,106572435,379,379,379,379,0
|
|
20230908,115100,106572435,379,379,379,379,0
|
|
20230908,115000,106572435,379,379,379,379,0
|
|
20230908,114900,106572435,379,380,380,379,151
|
|
20230908,114800,106515059,380,380,380,380,0
|
|
20230908,114700,106515059,380,380,380,380,0
|
|
20230908,114600,106515059,380,380,380,380,0
|
|
20230908,114500,106515059,380,380,380,380,0
|
|
20230908,114400,106515059,380,380,380,380,0
|
|
20230908,114300,106515059,380,380,380,380,0
|
|
20230908,114200,106515059,380,380,380,380,0
|
|
20230908,114100,106515059,380,380,380,380,0
|
|
20230908,114000,106515059,380,380,380,380,0
|
|
20230908,113900,106515059,380,380,380,380,0
|
|
20230908,113800,106515059,380,380,380,380,5
|
|
20230908,113700,106513159,380,380,380,380,0
|
|
20230908,113600,106513159,380,380,380,380,0
|
|
20230908,113500,106513159,380,380,380,380,0
|
|
20230908,113400,106513159,380,380,380,380,0
|
|
20230908,113300,106513159,380,380,380,380,0
|
|
20230908,113200,106513159,380,380,380,380,50
|
|
20230908,113100,106494159,378,378,378,378,0
|
|
20230908,113000,106494159,378,378,378,378,0
|
|
20230908,112900,106494159,378,378,378,378,0
|
|
20230908,112800,106494159,378,378,378,378,876
|
|
20230908,112700,106163031,380,380,380,380,8
|
|
20230908,112600,106159991,380,380,380,380,0
|
|
20230908,112500,106159991,380,380,380,380,0
|
|
20230908,112400,106159991,380,380,380,380,40
|
|
20230908,112300,106144791,380,379,380,379,450
|
|
20230908,112200,105974191,379,379,379,379,0
|
|
20230908,112100,105974191,379,379,379,379,50
|
|
20230908,112000,105955241,377,377,377,377,1177
|
|
20230908,111900,105511512,377,377,377,377,20
|
|
20230908,111800,105503972,377,377,377,377,10
|
|
20230908,111700,105500202,377,377,377,377,100
|
|
20230908,111600,105462502,377,377,377,377,0
|
|
20230908,111500,105462502,377,377,377,377,20
|
|
20230908,111400,105454962,377,377,377,377,105
|
|
20230908,111300,105415377,377,376,377,376,156
|
|
20230908,111200,105356571,376,376,376,376,0
|
|
20230908,111100,105356571,376,376,376,376,0
|
|
20230908,111000,105356571,376,376,376,376,0
|
|
20230908,110900,105356571,376,376,376,376,0
|
|
20230908,110800,105356571,376,376,376,376,0
|
|
20230908,110700,105356571,376,376,376,376,0
|
|
20230908,110600,105356571,376,375,376,375,6819
|
|
20230908,110500,102794727,376,376,376,376,11825
|
|
20230908,110400,98348527,377,377,377,377,1540
|
|
20230908,110300,97767947,377,377,377,377,110
|
|
20230908,110200,97726477,377,377,377,377,1010
|
|
20230908,110100,97345707,377,377,377,377,6250
|
|
20230908,110000,94989457,377,377,377,377,146
|
|
20230908,105900,94934415,378,378,378,378,11145
|
|
20230908,105800,90721605,379,379,379,379,1
|
|
20230908,105700,90721226,379,379,379,379,0
|
|
20230908,105600,90721226,379,379,379,379,13962
|
|
20230908,105500,85429628,380,380,380,380,0
|
|
20230908,105400,85429628,380,380,380,380,100
|
|
20230908,105300,85391628,380,380,380,380,40
|
|
20230908,105200,85376428,379,379,379,379,0
|
|
20230908,105100,85376428,379,379,379,379,200
|
|
20230908,105000,85300628,379,379,379,379,0
|
|
20230908,104900,85300628,379,379,379,379,0
|
|
20230908,104800,85300628,379,379,379,379,0
|
|
20230908,104700,85300628,379,379,379,379,0
|
|
20230908,104600,85300628,379,380,380,379,4392
|
|
20230908,104500,83631677,380,380,380,380,0
|
|
20230908,104400,83631677,380,380,380,380,0
|
|
20230908,104300,83631677,380,380,380,380,2671
|
|
20230908,104200,82616697,381,381,381,381,0
|
|
20230908,104100,82616697,381,381,381,381,0
|
|
20230908,104000,82616697,381,381,381,381,0
|
|
20230908,103900,82616697,381,381,381,381,0
|
|
20230908,103800,82616697,381,381,381,381,0
|
|
20230908,103700,82616697,381,381,381,381,100
|
|
20230908,103600,82578597,380,380,380,380,0
|
|
20230908,103500,82578597,380,380,380,380,0
|
|
20230908,103400,82578597,380,380,380,380,0
|
|
20230908,103300,82578597,380,380,380,380,0
|
|
20230908,103200,82578597,380,380,380,380,81
|
|
20230908,103100,82547817,380,380,380,380,0
|
|
20230908,103000,82547817,380,380,380,380,0
|
|
20230908,102900,82547817,380,380,380,380,0
|
|
20230908,102800,82547817,380,380,380,380,970
|
|
20230908,102700,82179217,381,381,381,381,0
|
|
20230908,102600,82179217,381,381,381,381,1061
|
|
20230908,102500,81774976,382,382,382,382,50
|
|
20230908,102400,81755876,382,382,383,382,1002
|
|
20230908,102300,81373111,383,383,383,383,200
|
|
20230908,102200,81296511,383,382,383,382,958
|
|
20230908,102100,80930545,381,381,381,381,0
|
|
20230908,102000,80930545,381,381,381,381,54
|
|
20230908,101900,80909971,381,381,381,381,2672
|
|
20230908,101800,79891939,380,380,380,380,0
|
|
20230908,101700,79891939,380,381,381,380,1307
|
|
20230908,101600,79393973,380,380,380,380,0
|
|
20230908,101500,79393973,380,380,380,380,50
|
|
20230908,101400,79374973,380,380,380,380,28
|
|
20230908,101300,79364333,380,380,380,380,65
|
|
20230908,101200,79339633,380,380,380,380,0
|
|
20230908,101100,79339633,380,380,380,380,1310
|
|
20230908,101000,78841833,380,381,381,380,1251
|
|
20230908,100900,78365802,381,381,381,381,1671
|
|
20230908,100800,77729151,380,380,380,380,1
|
|
20230908,100700,77728771,381,381,381,381,3
|
|
20230908,100600,77727628,381,380,381,380,3364
|
|
20230908,100500,76449307,380,380,380,380,1
|
|
20230908,100400,76448927,380,380,380,380,10840
|
|
20230908,100300,72329727,379,379,379,379,0
|
|
20230908,100200,72329727,379,380,380,379,763
|
|
20230908,100100,72040287,380,380,380,380,200
|
|
20230908,100000,71964287,379,380,380,379,905
|
|
20230908,095900,71621187,380,380,380,380,300
|
|
20230908,095800,71507187,381,381,381,381,2000
|
|
20230908,095700,70745187,380,379,380,379,2914
|
|
20230908,095600,69637967,379,380,380,379,379
|
|
20230908,095500,69494245,381,381,381,380,2500
|
|
20230908,095400,68542245,381,380,381,380,2417
|
|
20230908,095300,67622868,380,381,381,380,7561
|
|
20230908,095200,64749314,382,382,382,382,1000
|
|
20230908,095100,64367314,382,381,382,381,5000
|
|
20230908,095000,62458314,382,382,382,382,0
|
|
20230908,094900,62458314,382,382,382,382,0
|
|
20230908,094800,62458314,382,382,382,382,21
|
|
20230908,094700,62450292,381,381,381,381,0
|
|
20230908,094600,62450292,381,381,381,381,2000
|
|
20230908,094500,61688292,380,381,382,380,15252
|
|
20230908,094400,55863064,382,382,382,382,23081
|
|
20230908,094300,47046122,382,383,383,382,5113
|
|
20230908,094200,45092655,384,384,384,384,0
|
|
20230908,094100,45092655,384,384,384,384,0
|
|
20230908,094000,45092655,384,384,384,384,0
|
|
20230908,093900,45092655,384,384,384,384,2
|
|
20230908,093800,45091887,384,384,384,384,332
|
|
20230908,093700,44964399,384,384,384,383,67
|
|
20230908,093600,44938721,384,384,384,383,1536
|
|
20230908,093500,44349897,384,383,384,383,2001
|
|
20230908,093400,43583513,383,385,385,383,1004
|
|
20230908,093300,43198953,385,385,385,385,2
|
|
20230908,093200,43198183,385,385,385,385,1
|
|
20230908,093100,43197798,385,385,385,385,6
|
|
20230908,093000,43195488,385,385,385,385,100
|
|
20230908,092900,43156988,383,384,384,383,3451
|
|
20230908,092800,41835219,383,383,383,383,0
|
|
20230908,092700,41835219,383,383,383,383,0
|
|
20230908,092600,41835219,383,384,384,383,5943
|
|
20230908,092500,39558107,383,384,384,383,1867
|
|
20230908,092400,38841180,383,383,383,383,1499
|
|
20230908,092300,38267063,383,384,384,383,2021
|
|
20230908,092200,37492999,385,385,385,385,9
|
|
20230908,092100,37489534,385,385,385,385,607
|
|
20230908,092000,37255839,385,385,385,385,0
|
|
20230908,091900,37255839,385,386,386,385,1786
|
|
20230908,091800,36568228,385,384,385,384,10710
|
|
20230908,091700,32449878,383,385,385,383,4012
|
|
20230908,091600,30912402,386,384,386,383,3934
|
|
20230908,091500,29401619,385,385,385,385,204
|
|
20230908,091400,29323079,387,384,387,384,17496
|
|
20230908,091300,22585358,384,382,384,382,6172
|
|
20230908,091200,20227646,382,382,382,382,5
|
|
20230908,091100,20225736,382,382,382,382,31
|
|
20230908,091000,20213894,382,382,382,380,291
|
|
20230908,090900,20102824,382,382,382,382,20
|
|
20230908,090800,20095184,382,382,382,382,19
|
|
20230908,090700,20087926,381,380,382,380,119
|
|
20230908,090600,20042669,382,380,382,380,28000
|
|
20230908,090500,9358457,382,380,382,380,801
|
|
20230908,090400,9054075,380,382,382,380,912
|
|
20230908,090300,8706603,383,378,389,378,12587
|
|
20230908,090200,3899980,375,380,380,374,8756
|
|
20230908,090100,602745,379,380,380,379,580
|
|
20230908,090000,382914,378,378,378,378,1013
|