595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185200,296091946,837,837,837,837,16949
|
|
20230906,185100,296091946,837,837,837,837,0
|
|
20230906,185000,296091946,837,837,837,837,0
|
|
20230906,184900,296091946,837,837,837,837,0
|
|
20230906,184800,296091946,837,837,837,837,0
|
|
20230906,184700,296091946,837,837,837,837,0
|
|
20230906,184600,296091946,837,837,837,837,0
|
|
20230906,184500,296091946,837,837,837,837,0
|
|
20230906,184400,296091946,837,837,837,837,0
|
|
20230906,184300,296091946,837,837,837,837,0
|
|
20230906,184200,296091946,837,837,837,837,0
|
|
20230906,184100,296091946,837,837,837,837,0
|
|
20230906,184000,296091946,837,837,837,837,0
|
|
20230906,183900,296091946,837,837,837,837,0
|
|
20230906,183800,296091946,837,837,837,837,0
|
|
20230906,183700,296091946,837,837,837,837,0
|
|
20230906,183600,296091946,837,837,837,837,0
|
|
20230906,183500,296091946,837,837,837,837,0
|
|
20230906,183400,296091946,837,837,837,837,0
|
|
20230906,183300,296091946,837,837,837,837,0
|
|
20230906,183200,296091946,837,837,837,837,0
|
|
20230906,183100,296091946,837,837,837,837,0
|
|
20230906,183000,296091946,837,837,837,837,0
|
|
20230906,182900,296091946,837,837,837,837,0
|
|
20230906,182800,296091946,837,837,837,837,0
|
|
20230906,182700,296091946,837,837,837,837,0
|
|
20230906,182600,296091946,837,837,837,837,0
|
|
20230906,182500,296091946,837,837,837,837,0
|
|
20230906,182400,296091946,837,837,837,837,0
|
|
20230906,182300,296091946,837,837,837,837,0
|
|
20230906,182200,296091946,837,837,837,837,16949
|
|
20230906,182100,296091946,837,837,837,837,0
|
|
20230906,182000,296091946,837,837,837,837,0
|
|
20230906,181900,296091946,837,837,837,837,0
|
|
20230906,181800,296091946,837,837,837,837,0
|
|
20230906,181700,296091946,837,837,837,837,0
|
|
20230906,181600,296091946,837,837,837,837,0
|
|
20230906,181500,296091946,837,837,837,837,0
|
|
20230906,181400,296091946,837,837,837,837,0
|
|
20230906,181300,296091946,837,837,837,837,0
|
|
20230906,181200,296091946,837,837,837,837,0
|
|
20230906,181100,296091946,837,837,837,837,0
|
|
20230906,181000,296091946,837,837,837,837,0
|
|
20230906,180900,296091946,837,837,837,837,0
|
|
20230906,180800,296091946,837,837,837,837,0
|
|
20230906,180700,296091946,837,837,837,837,0
|
|
20230906,180600,296091946,837,837,837,837,0
|
|
20230906,180500,296091946,837,837,837,837,0
|
|
20230906,180400,296091946,837,837,837,837,0
|
|
20230906,180300,296091946,837,837,837,837,0
|
|
20230906,180200,296091946,837,837,837,837,0
|
|
20230906,180100,296091946,837,837,837,837,0
|
|
20230906,180000,296091946,837,837,837,837,0
|
|
20230906,175900,296091946,837,837,837,837,0
|
|
20230906,175800,296091946,837,837,837,837,0
|
|
20230906,175700,296091946,837,837,837,837,0
|
|
20230906,175600,296091946,837,837,837,837,0
|
|
20230906,175500,296091946,837,837,837,837,0
|
|
20230906,175400,296091946,837,837,837,837,0
|
|
20230906,175300,296091946,837,837,837,837,0
|
|
20230906,175200,296091946,837,837,837,837,16949
|
|
20230906,175100,296091946,837,837,837,837,0
|
|
20230906,175000,296091946,837,837,837,837,0
|
|
20230906,174900,296091946,837,837,837,837,0
|
|
20230906,174800,296091946,837,837,837,837,0
|
|
20230906,174700,296091946,837,837,837,837,0
|
|
20230906,174600,296091946,837,837,837,837,0
|
|
20230906,174500,296091946,837,837,837,837,0
|
|
20230906,174400,296091946,837,837,837,837,0
|
|
20230906,174300,296091946,837,837,837,837,0
|
|
20230906,174200,296091946,837,837,837,837,0
|
|
20230906,174100,296091946,837,837,837,837,0
|
|
20230906,174000,296091946,837,837,837,837,0
|
|
20230906,173900,296091946,837,837,837,837,0
|
|
20230906,173800,296091946,837,837,837,837,0
|
|
20230906,173700,296091946,837,837,837,837,0
|
|
20230906,173600,296091946,837,837,837,837,0
|
|
20230906,173500,296091946,837,837,837,837,0
|
|
20230906,173400,296091946,837,837,837,837,0
|
|
20230906,173300,296091946,837,837,837,837,0
|
|
20230906,173200,296091946,837,837,837,837,0
|
|
20230906,173100,296091946,837,837,837,837,0
|
|
20230906,173000,296091946,837,837,837,837,0
|
|
20230906,172900,296091946,837,837,837,837,0
|
|
20230906,172800,296091946,837,837,837,837,0
|
|
20230906,172700,296091946,837,837,837,837,0
|
|
20230906,172600,296091946,837,837,837,837,0
|
|
20230906,172500,296091946,837,837,837,837,0
|
|
20230906,172400,296091946,837,837,837,837,0
|
|
20230906,172300,296091946,837,837,837,837,0
|
|
20230906,172200,296091946,837,837,837,837,16949
|
|
20230906,172100,296091946,837,837,837,837,0
|
|
20230906,172000,296091946,837,837,837,837,0
|
|
20230906,171900,296091946,837,837,837,837,0
|
|
20230906,171800,296091946,837,837,837,837,0
|
|
20230906,171700,296091946,837,837,837,837,0
|
|
20230906,171600,296091946,837,837,837,837,0
|
|
20230906,171500,296091946,837,837,837,837,0
|
|
20230906,171400,296091946,837,837,837,837,0
|
|
20230906,171300,296091946,837,837,837,837,0
|
|
20230906,171200,296091946,837,837,837,837,0
|
|
20230906,171100,296091946,837,837,837,837,0
|
|
20230906,171000,296091946,837,837,837,837,0
|
|
20230906,170900,296091946,837,837,837,837,0
|
|
20230906,170800,296091946,837,837,837,837,0
|
|
20230906,170700,296091946,837,837,837,837,0
|
|
20230906,170600,296091946,837,837,837,837,0
|
|
20230906,170500,296091946,837,837,837,837,0
|
|
20230906,170400,296091946,837,837,837,837,0
|
|
20230906,170300,296091946,837,837,837,837,0
|
|
20230906,170200,296091946,837,837,837,837,0
|
|
20230906,170100,296091946,837,837,837,837,0
|
|
20230906,170000,296091946,837,837,837,837,0
|
|
20230906,165900,296091946,837,837,837,837,0
|
|
20230906,165800,296091946,837,837,837,837,0
|
|
20230906,165700,296091946,837,837,837,837,0
|
|
20230906,165600,296091946,837,837,837,837,0
|
|
20230906,165500,296091946,837,837,837,837,0
|
|
20230906,165400,296091946,837,837,837,837,0
|
|
20230906,165300,296091946,837,837,837,837,0
|
|
20230906,165200,296091946,837,837,837,837,16949
|
|
20230906,165100,296091946,837,837,837,837,0
|
|
20230906,165000,296091946,837,837,837,837,0
|
|
20230906,164900,296091946,837,837,837,837,0
|
|
20230906,164800,296091946,837,837,837,837,0
|
|
20230906,164700,296091946,837,837,837,837,0
|
|
20230906,164600,296091946,837,837,837,837,0
|
|
20230906,164500,296091946,837,837,837,837,0
|
|
20230906,164400,296091946,837,837,837,837,0
|
|
20230906,164300,296091946,837,837,837,837,0
|
|
20230906,164200,296091946,837,837,837,837,0
|
|
20230906,164100,296091946,837,837,837,837,0
|
|
20230906,164000,296091946,837,837,837,837,0
|
|
20230906,163900,296091946,837,837,837,837,0
|
|
20230906,163800,296091946,837,837,837,837,0
|
|
20230906,163700,296091946,837,837,837,837,0
|
|
20230906,163600,296091946,837,837,837,837,0
|
|
20230906,163500,296091946,837,837,837,837,0
|
|
20230906,163400,296091946,837,837,837,837,0
|
|
20230906,163300,296091946,837,837,837,837,0
|
|
20230906,163200,296091946,837,837,837,837,0
|
|
20230906,163100,296091946,837,837,837,837,0
|
|
20230906,163000,296091946,837,837,837,837,0
|
|
20230906,162900,296091946,837,837,837,837,0
|
|
20230906,162800,296091946,837,837,837,837,0
|
|
20230906,162700,296091946,837,837,837,837,0
|
|
20230906,162600,296091946,837,837,837,837,0
|
|
20230906,162500,296091946,837,837,837,837,0
|
|
20230906,162400,296091946,837,837,837,837,0
|
|
20230906,162300,296091946,837,837,837,837,0
|
|
20230906,162200,296091946,837,837,837,837,16949
|
|
20230906,162100,296091946,837,837,837,837,0
|
|
20230906,162000,296091946,837,837,837,837,0
|
|
20230906,161900,296091946,837,837,837,837,0
|
|
20230906,161800,296091946,837,837,837,837,0
|
|
20230906,161700,296091946,837,837,837,837,0
|
|
20230906,161600,296091946,837,837,837,837,0
|
|
20230906,161500,296091946,837,837,837,837,0
|
|
20230906,161400,296091946,837,837,837,837,0
|
|
20230906,161300,296091946,837,837,837,837,0
|
|
20230906,161200,296091946,837,837,837,837,0
|
|
20230906,161100,296091946,837,837,837,837,0
|
|
20230906,161000,296091946,837,837,837,837,0
|
|
20230906,160900,296091946,837,837,837,837,0
|
|
20230906,160800,296091946,837,837,837,837,0
|
|
20230906,160700,296091946,837,837,837,837,0
|
|
20230906,160600,296091946,837,837,837,837,0
|
|
20230906,160500,296091946,837,837,837,837,0
|
|
20230906,160400,296091946,837,837,837,837,0
|
|
20230906,160300,296091946,837,837,837,837,0
|
|
20230906,160200,296091946,837,837,837,837,0
|
|
20230906,160100,296091946,837,837,837,837,0
|
|
20230906,160000,296091946,837,837,837,837,0
|
|
20230906,155900,296091946,837,837,837,837,0
|
|
20230906,155800,296091946,837,837,837,837,0
|
|
20230906,155700,296091946,837,837,837,837,0
|
|
20230906,155600,296091946,837,837,837,837,0
|
|
20230906,155500,296091946,837,837,837,837,0
|
|
20230906,155400,296091946,837,837,837,837,0
|
|
20230906,155300,296091946,837,837,837,837,0
|
|
20230906,155200,296091946,837,837,837,837,16949
|
|
20230906,155100,296091946,837,837,837,837,0
|
|
20230906,155000,296091946,837,837,837,837,0
|
|
20230906,154900,296091946,837,837,837,837,0
|
|
20230906,154800,296091946,837,837,837,837,0
|
|
20230906,154700,296091946,837,837,837,837,0
|
|
20230906,154600,296091946,837,837,837,837,0
|
|
20230906,154500,296091946,837,837,837,837,0
|
|
20230906,154400,296091946,837,837,837,837,0
|
|
20230906,154300,296091946,837,837,837,837,0
|
|
20230906,154200,296091946,837,837,837,837,0
|
|
20230906,154100,296091946,837,837,837,837,0
|
|
20230906,154000,296091946,837,837,837,837,0
|
|
20230906,153900,296091946,837,837,837,837,0
|
|
20230906,153800,296091946,837,837,837,837,0
|
|
20230906,153700,296091946,837,837,837,837,0
|
|
20230906,153600,296091946,837,837,837,837,0
|
|
20230906,153500,296091946,837,837,837,837,0
|
|
20230906,153400,296091946,837,837,837,837,0
|
|
20230906,153300,296091946,837,837,837,837,0
|
|
20230906,153200,296091946,837,837,837,837,0
|
|
20230906,153100,296091946,837,837,837,837,0
|
|
20230906,153000,296091946,837,837,837,837,16949
|
|
20230906,152900,281905633,843,843,843,843,0
|
|
20230906,152800,281905633,843,843,843,843,0
|
|
20230906,152700,281905633,843,843,843,843,0
|
|
20230906,152600,281905633,843,843,843,843,0
|
|
20230906,152500,281905633,843,843,843,843,0
|
|
20230906,152400,281905633,843,843,843,843,0
|
|
20230906,152300,281905633,843,843,843,843,0
|
|
20230906,152200,281905633,843,843,843,843,0
|
|
20230906,152100,281905633,843,843,843,843,0
|
|
20230906,152000,281905633,843,843,843,843,0
|
|
20230906,151900,281905633,843,842,843,842,2000
|
|
20230906,151800,280220793,842,842,842,842,1
|
|
20230906,151700,280219951,838,838,838,838,1900
|
|
20230906,151600,278627751,839,841,841,839,9293
|
|
20230906,151500,270830222,841,841,841,841,0
|
|
20230906,151400,270830222,841,841,841,841,17
|
|
20230906,151300,270815925,840,840,840,840,500
|
|
20230906,151200,270395925,840,841,841,840,7400
|
|
20230906,151100,264178925,845,845,845,845,1
|
|
20230906,151000,264178080,841,841,841,841,163
|
|
20230906,150900,264040997,846,846,846,846,0
|
|
20230906,150800,264040997,846,845,846,845,2002
|
|
20230906,150700,262349306,840,842,846,840,4373
|
|
20230906,150600,258674562,846,847,847,846,2
|
|
20230906,150500,258672869,841,841,841,841,1
|
|
20230906,150400,258672028,842,842,842,842,1
|
|
20230906,150300,258671186,846,846,846,846,0
|
|
20230906,150200,258671186,846,846,846,846,0
|
|
20230906,150100,258671186,846,846,846,846,0
|
|
20230906,150000,258671186,846,846,846,846,0
|
|
20230906,145900,258671186,846,846,846,846,0
|
|
20230906,145800,258671186,846,846,846,846,2
|
|
20230906,145700,258669494,846,846,846,846,31
|
|
20230906,145600,258643268,847,847,847,847,0
|
|
20230906,145500,258643268,847,847,847,847,0
|
|
20230906,145400,258643268,847,842,847,841,5901
|
|
20230906,145300,253679410,847,847,847,847,0
|
|
20230906,145200,253679410,847,847,847,847,0
|
|
20230906,145100,253679410,847,848,848,847,3
|
|
20230906,145000,253676868,847,847,847,847,10
|
|
20230906,144900,253668398,842,842,842,842,0
|
|
20230906,144800,253668398,842,847,847,842,2
|
|
20230906,144700,253666709,849,849,849,849,0
|
|
20230906,144600,253666709,849,849,849,849,0
|
|
20230906,144500,253666709,849,849,849,849,0
|
|
20230906,144400,253666709,849,849,849,849,177
|
|
20230906,144300,253516436,849,847,849,847,5000
|
|
20230906,144200,249274806,841,841,841,841,1
|
|
20230906,144100,249273965,848,848,848,848,0
|
|
20230906,144000,249273965,848,848,848,848,0
|
|
20230906,143900,249273965,848,848,848,848,0
|
|
20230906,143800,249273965,848,848,848,848,0
|
|
20230906,143700,249273965,848,848,848,848,0
|
|
20230906,143600,249273965,848,846,848,844,102
|
|
20230906,143500,249187849,848,843,848,842,2501
|
|
20230906,143400,247081781,843,844,849,843,6001
|
|
20230906,143300,242020734,844,844,844,844,0
|
|
20230906,143200,242020734,844,844,844,844,0
|
|
20230906,143100,242020734,844,844,844,844,0
|
|
20230906,143000,242020734,844,844,844,844,0
|
|
20230906,142900,242020734,844,844,844,844,0
|
|
20230906,142800,242020734,844,844,844,844,1
|
|
20230906,142700,242019890,848,848,848,848,14
|
|
20230906,142600,242008018,848,849,849,848,2389
|
|
20230906,142500,239980913,851,851,851,851,0
|
|
20230906,142400,239980913,851,850,851,850,2080
|
|
20230906,142300,238212906,850,849,850,849,768
|
|
20230906,142200,237560873,849,848,849,848,2152
|
|
20230906,142100,235735976,848,848,848,848,11
|
|
20230906,142000,235726648,848,847,848,847,1224
|
|
20230906,141900,234689919,845,845,845,844,2704
|
|
20230906,141800,232405040,844,844,844,844,999
|
|
20230906,141700,231561884,841,841,841,841,0
|
|
20230906,141600,231561884,841,841,841,841,0
|
|
20230906,141500,231561884,841,841,841,841,0
|
|
20230906,141400,231561884,841,841,841,841,0
|
|
20230906,141300,231561884,841,841,841,841,10
|
|
20230906,141200,231553474,845,845,845,845,0
|
|
20230906,141100,231553474,845,845,845,845,0
|
|
20230906,141000,231553474,845,845,845,845,0
|
|
20230906,140900,231553474,845,845,845,845,0
|
|
20230906,140800,231553474,845,845,845,845,0
|
|
20230906,140700,231553474,845,845,845,845,0
|
|
20230906,140600,231553474,845,845,845,845,0
|
|
20230906,140500,231553474,845,845,845,845,0
|
|
20230906,140400,231553474,845,845,845,845,200
|
|
20230906,140300,231384474,845,845,845,845,0
|
|
20230906,140200,231384474,845,845,845,845,0
|
|
20230906,140100,231384474,845,845,845,845,0
|
|
20230906,140000,231384474,845,840,845,840,6871
|
|
20230906,135900,225612829,839,839,839,839,1
|
|
20230906,135800,225611990,840,840,840,840,2
|
|
20230906,135700,225610310,839,839,839,839,0
|
|
20230906,135600,225610310,839,839,839,839,0
|
|
20230906,135500,225610310,839,839,839,839,493
|
|
20230906,135400,225196683,839,839,839,839,500
|
|
20230906,135300,224777183,839,839,839,839,0
|
|
20230906,135200,224777183,839,839,839,839,0
|
|
20230906,135100,224777183,839,839,839,839,0
|
|
20230906,135000,224777183,839,839,839,839,0
|
|
20230906,134900,224777183,839,840,840,839,5181
|
|
20230906,134800,220427196,840,840,840,840,0
|
|
20230906,134700,220427196,840,840,840,840,0
|
|
20230906,134600,220427196,840,840,840,840,1
|
|
20230906,134500,220426356,845,845,845,845,9
|
|
20230906,134400,220418751,840,840,840,840,0
|
|
20230906,134300,220418751,840,840,840,840,1
|
|
20230906,134200,220417911,845,845,845,845,0
|
|
20230906,134100,220417911,845,845,845,845,203
|
|
20230906,134000,220246376,840,840,840,840,0
|
|
20230906,133900,220246376,840,840,840,840,2966
|
|
20230906,133800,217754936,840,845,845,840,301
|
|
20230906,133700,217500596,840,840,840,840,2
|
|
20230906,133600,217498916,845,845,845,845,18
|
|
20230906,133500,217483706,845,845,845,845,200
|
|
20230906,133400,217314706,840,840,840,840,10000
|
|
20230906,133300,208914706,840,840,840,840,0
|
|
20230906,133200,208914706,840,840,840,840,0
|
|
20230906,133100,208914706,840,840,840,840,0
|
|
20230906,133000,208914706,840,840,840,840,405
|
|
20230906,132900,208574506,840,840,840,840,0
|
|
20230906,132800,208574506,840,840,840,840,0
|
|
20230906,132700,208574506,840,840,840,840,0
|
|
20230906,132600,208574506,840,840,840,840,0
|
|
20230906,132500,208574506,840,840,840,840,0
|
|
20230906,132400,208574506,840,840,840,840,0
|
|
20230906,132300,208574506,840,840,840,840,0
|
|
20230906,132200,208574506,840,840,840,840,0
|
|
20230906,132100,208574506,840,840,840,840,0
|
|
20230906,132000,208574506,840,840,840,840,0
|
|
20230906,131900,208574506,840,840,840,840,0
|
|
20230906,131800,208574506,840,840,840,840,0
|
|
20230906,131700,208574506,840,840,840,840,259
|
|
20230906,131600,208356946,841,841,841,841,2493
|
|
20230906,131500,206260333,842,843,843,842,11000
|
|
20230906,131400,196996077,843,843,843,843,2219
|
|
20230906,131300,195125460,843,844,844,843,13570
|
|
20230906,131200,183676380,844,844,844,844,9999
|
|
20230906,131100,175237224,844,845,845,844,1500
|
|
20230906,131000,173970724,845,845,845,845,0
|
|
20230906,130900,173970724,845,845,845,845,0
|
|
20230906,130800,173970724,845,845,845,845,12
|
|
20230906,130700,173960584,845,845,845,845,6255
|
|
20230906,130600,168675109,845,845,845,845,0
|
|
20230906,130500,168675109,845,845,845,845,10408
|
|
20230906,130400,159880349,848,848,848,848,0
|
|
20230906,130300,159880349,848,848,848,848,0
|
|
20230906,130200,159880349,848,848,848,848,0
|
|
20230906,130100,159880349,848,848,848,848,0
|
|
20230906,130000,159880349,848,848,848,848,25
|
|
20230906,125900,159859149,848,848,848,848,1
|
|
20230906,125800,159858301,845,846,846,845,23750
|
|
20230906,125700,139789550,846,846,846,846,0
|
|
20230906,125600,139789550,846,846,846,846,0
|
|
20230906,125500,139789550,846,846,846,846,0
|
|
20230906,125400,139789550,846,846,846,846,0
|
|
20230906,125300,139789550,846,846,846,846,0
|
|
20230906,125200,139789550,846,846,846,846,0
|
|
20230906,125100,139789550,846,846,846,846,0
|
|
20230906,125000,139789550,846,846,846,846,0
|
|
20230906,124900,139789550,846,846,846,846,0
|
|
20230906,124800,139789550,846,846,846,846,0
|
|
20230906,124700,139789550,846,846,846,846,0
|
|
20230906,124600,139789550,846,846,846,846,0
|
|
20230906,124500,139789550,846,846,846,846,0
|
|
20230906,124400,139789550,846,846,846,846,550
|
|
20230906,124300,139324250,848,848,848,848,330
|
|
20230906,124200,139044410,848,848,848,848,0
|
|
20230906,124100,139044410,848,848,848,848,1
|
|
20230906,124000,139043562,846,846,846,846,0
|
|
20230906,123900,139043562,846,846,846,846,0
|
|
20230906,123800,139043562,846,846,846,846,997
|
|
20230906,123700,138200100,846,846,846,846,1003
|
|
20230906,123600,137351562,846,846,846,846,0
|
|
20230906,123500,137351562,846,846,846,846,0
|
|
20230906,123400,137351562,846,846,846,846,0
|
|
20230906,123300,137351562,846,846,846,846,526
|
|
20230906,123200,136906566,846,846,846,846,5
|
|
20230906,123100,136902336,846,846,846,846,0
|
|
20230906,123000,136902336,846,846,846,846,1
|
|
20230906,122900,136901490,844,844,844,844,0
|
|
20230906,122800,136901490,844,844,844,844,0
|
|
20230906,122700,136901490,844,844,844,844,0
|
|
20230906,122600,136901490,844,845,845,844,3474
|
|
20230906,122500,133968160,846,846,846,846,0
|
|
20230906,122400,133968160,846,847,847,846,1526
|
|
20230906,122300,132677155,847,847,847,847,0
|
|
20230906,122200,132677155,847,847,847,847,0
|
|
20230906,122100,132677155,847,847,847,847,0
|
|
20230906,122000,132677155,847,847,847,847,1007
|
|
20230906,121900,131824226,847,847,847,847,0
|
|
20230906,121800,131824226,847,847,847,847,0
|
|
20230906,121700,131824226,847,847,847,847,0
|
|
20230906,121600,131824226,847,847,847,847,0
|
|
20230906,121500,131824226,847,847,847,847,0
|
|
20230906,121400,131824226,847,847,847,847,0
|
|
20230906,121300,131824226,847,847,847,847,0
|
|
20230906,121200,131824226,847,847,847,847,0
|
|
20230906,121100,131824226,847,847,847,847,125
|
|
20230906,121000,131718351,847,847,847,847,0
|
|
20230906,120900,131718351,847,847,847,847,7
|
|
20230906,120800,131712422,846,846,846,846,0
|
|
20230906,120700,131712422,846,847,847,846,3797
|
|
20230906,120600,128500019,847,847,847,847,0
|
|
20230906,120500,128500019,847,847,847,847,0
|
|
20230906,120400,128500019,847,847,847,847,0
|
|
20230906,120300,128500019,847,847,847,847,0
|
|
20230906,120200,128500019,847,847,847,847,0
|
|
20230906,120100,128500019,847,847,847,847,0
|
|
20230906,120000,128500019,847,847,847,847,0
|
|
20230906,115900,128500019,847,847,847,847,0
|
|
20230906,115800,128500019,847,847,847,847,0
|
|
20230906,115700,128500019,847,847,847,847,500
|
|
20230906,115600,128076519,847,847,847,847,0
|
|
20230906,115500,128076519,847,847,847,847,0
|
|
20230906,115400,128076519,847,847,847,847,73
|
|
20230906,115300,128014688,847,847,847,847,0
|
|
20230906,115200,128014688,847,847,847,847,0
|
|
20230906,115100,128014688,847,847,847,847,0
|
|
20230906,115000,128014688,847,847,847,847,0
|
|
20230906,114900,128014688,847,847,847,847,0
|
|
20230906,114800,128014688,847,847,847,847,151
|
|
20230906,114700,127886791,845,845,845,845,0
|
|
20230906,114600,127886791,845,845,845,845,0
|
|
20230906,114500,127886791,845,845,845,845,0
|
|
20230906,114400,127886791,845,845,845,845,0
|
|
20230906,114300,127886791,845,845,845,845,0
|
|
20230906,114200,127886791,845,845,845,845,0
|
|
20230906,114100,127886791,845,845,845,845,0
|
|
20230906,114000,127886791,845,845,845,845,0
|
|
20230906,113900,127886791,845,845,845,845,0
|
|
20230906,113800,127886791,845,845,845,845,0
|
|
20230906,113700,127886791,845,845,845,845,0
|
|
20230906,113600,127886791,845,845,845,845,0
|
|
20230906,113500,127886791,845,845,845,845,0
|
|
20230906,113400,127886791,845,845,845,845,0
|
|
20230906,113300,127886791,845,845,845,845,0
|
|
20230906,113200,127886791,845,845,845,845,11
|
|
20230906,113100,127877496,848,848,848,848,0
|
|
20230906,113000,127877496,848,848,848,848,71
|
|
20230906,112900,127817288,848,848,848,848,0
|
|
20230906,112800,127817288,848,848,848,848,0
|
|
20230906,112700,127817288,848,848,848,848,0
|
|
20230906,112600,127817288,848,848,848,848,0
|
|
20230906,112500,127817288,848,848,848,848,29
|
|
20230906,112400,127792696,849,849,849,849,0
|
|
20230906,112300,127792696,849,849,849,849,5000
|
|
20230906,112200,123547696,849,849,849,849,0
|
|
20230906,112100,123547696,849,849,849,849,0
|
|
20230906,112000,123547696,849,849,849,849,0
|
|
20230906,111900,123547696,849,849,849,849,0
|
|
20230906,111800,123547696,849,849,849,849,0
|
|
20230906,111700,123547696,849,849,849,849,0
|
|
20230906,111600,123547696,849,849,849,849,0
|
|
20230906,111500,123547696,849,846,849,846,601
|
|
20230906,111400,123039247,846,847,847,846,4400
|
|
20230906,111300,119315700,849,849,849,849,163
|
|
20230906,111200,119177313,850,850,850,850,20
|
|
20230906,111100,119160313,850,850,850,850,0
|
|
20230906,111000,119160313,850,850,850,850,0
|
|
20230906,110900,119160313,850,850,850,850,0
|
|
20230906,110800,119160313,850,850,850,850,0
|
|
20230906,110700,119160313,850,850,850,850,0
|
|
20230906,110600,119160313,850,850,850,850,1186
|
|
20230906,110500,118152213,850,850,850,850,62
|
|
20230906,110400,118099513,850,850,850,850,0
|
|
20230906,110300,118099513,850,850,850,850,0
|
|
20230906,110200,118099513,850,850,850,850,101
|
|
20230906,110100,118013663,850,850,850,850,0
|
|
20230906,110000,118013663,850,850,850,850,2000
|
|
20230906,105900,116313663,851,851,851,851,184
|
|
20230906,105800,116157079,850,850,850,850,13
|
|
20230906,105700,116146029,850,850,850,850,0
|
|
20230906,105600,116146029,850,850,850,850,0
|
|
20230906,105500,116146029,850,850,850,850,0
|
|
20230906,105400,116146029,850,850,850,850,0
|
|
20230906,105300,116146029,850,850,850,850,0
|
|
20230906,105200,116146029,850,850,850,850,0
|
|
20230906,105100,116146029,850,850,850,850,835
|
|
20230906,105000,115436279,850,850,850,850,0
|
|
20230906,104900,115436279,850,850,850,850,5
|
|
20230906,104800,115432029,850,850,850,850,0
|
|
20230906,104700,115432029,850,850,850,850,0
|
|
20230906,104600,115432029,850,850,850,850,0
|
|
20230906,104500,115432029,850,850,850,850,0
|
|
20230906,104400,115432029,850,852,852,850,451
|
|
20230906,104300,115048677,852,852,852,852,0
|
|
20230906,104200,115048677,852,852,852,852,5
|
|
20230906,104100,115044417,852,852,852,852,305
|
|
20230906,104000,114784557,850,850,850,850,0
|
|
20230906,103900,114784557,850,850,850,850,5
|
|
20230906,103800,114780307,850,852,852,850,202
|
|
20230906,103700,114608604,850,850,850,850,150
|
|
20230906,103600,114481104,850,850,850,850,0
|
|
20230906,103500,114481104,850,850,850,850,0
|
|
20230906,103400,114481104,850,850,850,850,0
|
|
20230906,103300,114481104,850,850,850,850,0
|
|
20230906,103200,114481104,850,850,850,850,0
|
|
20230906,103100,114481104,850,850,850,850,0
|
|
20230906,103000,114481104,850,850,850,850,0
|
|
20230906,102900,114481104,850,850,850,850,0
|
|
20230906,102800,114481104,850,850,850,850,0
|
|
20230906,102700,114481104,850,850,850,850,3000
|
|
20230906,102600,111931104,852,852,852,852,0
|
|
20230906,102500,111931104,852,852,852,852,0
|
|
20230906,102400,111931104,852,851,852,851,480
|
|
20230906,102300,111522154,851,851,851,851,0
|
|
20230906,102200,111522154,851,851,851,851,0
|
|
20230906,102100,111522154,851,851,851,851,7
|
|
20230906,102000,111516197,851,851,851,851,3503
|
|
20230906,101900,108535144,850,850,850,850,3
|
|
20230906,101800,108532594,850,850,850,850,23
|
|
20230906,101700,108513044,850,850,850,850,0
|
|
20230906,101600,108513044,850,850,850,850,23447
|
|
20230906,101500,88583094,850,849,850,849,14141
|
|
20230906,101400,76567957,849,849,849,849,0
|
|
20230906,101300,76567957,849,849,849,849,1
|
|
20230906,101200,76567108,845,845,845,845,0
|
|
20230906,101100,76567108,845,845,845,845,0
|
|
20230906,101000,76567108,845,845,845,845,40
|
|
20230906,100900,76533308,849,849,849,849,0
|
|
20230906,100800,76533308,849,849,849,849,0
|
|
20230906,100700,76533308,849,849,849,849,0
|
|
20230906,100600,76533308,849,849,849,849,0
|
|
20230906,100500,76533308,849,849,849,849,0
|
|
20230906,100400,76533308,849,849,849,849,40
|
|
20230906,100300,76499348,849,849,849,849,775
|
|
20230906,100200,75841373,849,848,849,848,2225
|
|
20230906,100100,73952349,849,849,849,849,0
|
|
20230906,100000,73952349,849,849,849,849,0
|
|
20230906,095900,73952349,849,848,849,848,2
|
|
20230906,095800,73950652,844,844,844,844,0
|
|
20230906,095700,73950652,844,847,847,844,593
|
|
20230906,095600,73449854,850,850,850,850,0
|
|
20230906,095500,73449854,850,850,850,850,75
|
|
20230906,095400,73386104,846,846,846,846,1
|
|
20230906,095300,73385258,850,850,850,850,21900
|
|
20230906,095200,54770258,850,847,850,847,8001
|
|
20230906,095100,47971400,847,847,847,847,398
|
|
20230906,095000,47634294,848,847,848,847,502
|
|
20230906,094900,47209099,847,847,847,847,0
|
|
20230906,094800,47209099,847,847,847,847,0
|
|
20230906,094700,47209099,847,847,847,847,0
|
|
20230906,094600,47209099,847,847,847,847,0
|
|
20230906,094500,47209099,847,847,847,847,5301
|
|
20230906,094400,42719152,847,847,847,847,0
|
|
20230906,094300,42719152,847,847,847,847,0
|
|
20230906,094200,42719152,847,847,847,847,186
|
|
20230906,094100,42561610,847,847,847,847,75
|
|
20230906,094000,42498085,845,845,845,845,2477
|
|
20230906,093900,40405020,845,845,845,845,1000
|
|
20230906,093800,39560020,844,845,845,844,46
|
|
20230906,093700,39521194,847,847,847,847,15
|
|
20230906,093600,39508489,847,844,847,844,1001
|
|
20230906,093500,38663642,847,847,847,847,41
|
|
20230906,093400,38628915,842,842,842,842,3196
|
|
20230906,093300,35937883,847,847,847,842,1130
|
|
20230906,093200,34986413,842,847,847,842,10000
|
|
20230906,093100,26554429,848,848,848,848,6
|
|
20230906,093000,26549341,847,847,847,847,1097
|
|
20230906,092900,25620182,848,849,849,848,104
|
|
20230906,092800,25531988,850,850,850,850,0
|
|
20230906,092700,25531988,850,850,850,850,1371
|
|
20230906,092600,24366638,851,851,851,851,0
|
|
20230906,092500,24366638,851,851,851,851,340
|
|
20230906,092400,24077298,851,851,851,851,0
|
|
20230906,092300,24077298,851,851,851,851,352
|
|
20230906,092200,23777746,852,852,852,851,560
|
|
20230906,092100,23300684,855,855,855,855,2010
|
|
20230906,092000,21582134,852,852,852,852,173
|
|
20230906,091900,21434738,852,855,855,852,249
|
|
20230906,091800,21222230,856,856,856,856,0
|
|
20230906,091700,21222230,856,855,856,855,2800
|
|
20230906,091600,18828198,856,856,856,856,158
|
|
20230906,091500,18692950,853,856,856,853,659
|
|
20230906,091400,18128915,855,856,856,855,1339
|
|
20230906,091300,16982739,858,858,858,858,0
|
|
20230906,091200,16982739,858,858,858,858,251
|
|
20230906,091100,16767381,859,861,861,858,70
|
|
20230906,091000,16707237,862,862,862,862,1000
|
|
20230906,090900,15845237,864,864,864,864,0
|
|
20230906,090800,15845237,864,864,864,864,173
|
|
20230906,090700,15695765,864,865,865,864,1011
|
|
20230906,090600,14821253,865,859,865,848,1810
|
|
20230906,090500,13263707,862,853,862,853,1222
|
|
20230906,090400,12216531,846,846,846,846,5
|
|
20230906,090300,12212301,857,857,857,857,65
|
|
20230906,090200,12156596,843,854,862,843,2397
|
|
20230906,090100,10109475,854,842,854,842,2898
|
|
20230906,090000,7669347,865,865,865,863,8867
|