646 lines
28 KiB
CSV
646 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194300,232049659,243,243,243,243,9908
|
|
20230906,194200,232049659,243,243,243,243,0
|
|
20230906,194100,232049659,243,243,243,243,0
|
|
20230906,194000,232049659,243,243,243,243,0
|
|
20230906,193900,232049659,243,243,243,243,0
|
|
20230906,193800,232049659,243,243,243,243,0
|
|
20230906,193700,232049659,243,243,243,243,0
|
|
20230906,193600,232049659,243,243,243,243,0
|
|
20230906,193500,232049659,243,243,243,243,0
|
|
20230906,193400,232049659,243,243,243,243,0
|
|
20230906,193300,232049659,243,243,243,243,0
|
|
20230906,193200,232049659,243,243,243,243,0
|
|
20230906,193100,232049659,243,243,243,243,0
|
|
20230906,193000,232049659,243,243,243,243,0
|
|
20230906,192900,232049659,243,243,243,243,0
|
|
20230906,192800,232049659,243,243,243,243,0
|
|
20230906,192700,232049659,243,243,243,243,0
|
|
20230906,192600,232049659,243,243,243,243,0
|
|
20230906,192500,232049659,243,243,243,243,0
|
|
20230906,192400,232049659,243,243,243,243,0
|
|
20230906,192300,232049659,243,243,243,243,0
|
|
20230906,192200,232049659,243,243,243,243,0
|
|
20230906,192100,232049659,243,243,243,243,0
|
|
20230906,192000,232049659,243,243,243,243,0
|
|
20230906,191900,232049659,243,243,243,243,0
|
|
20230906,191800,232049659,243,243,243,243,0
|
|
20230906,191700,232049659,243,243,243,243,0
|
|
20230906,191600,232049659,243,243,243,243,0
|
|
20230906,191500,232049659,243,243,243,243,0
|
|
20230906,191400,232049659,243,243,243,243,0
|
|
20230906,191300,232049659,243,243,243,243,9908
|
|
20230906,191200,232049659,243,243,243,243,0
|
|
20230906,191100,232049659,243,243,243,243,0
|
|
20230906,191000,232049659,243,243,243,243,0
|
|
20230906,190900,232049659,243,243,243,243,0
|
|
20230906,190800,232049659,243,243,243,243,0
|
|
20230906,190700,232049659,243,243,243,243,0
|
|
20230906,190600,232049659,243,243,243,243,0
|
|
20230906,190500,232049659,243,243,243,243,0
|
|
20230906,190400,232049659,243,243,243,243,0
|
|
20230906,190300,232049659,243,243,243,243,0
|
|
20230906,190200,232049659,243,243,243,243,0
|
|
20230906,190100,232049659,243,243,243,243,0
|
|
20230906,190000,232049659,243,243,243,243,0
|
|
20230906,185900,232049659,243,243,243,243,0
|
|
20230906,185800,232049659,243,243,243,243,0
|
|
20230906,185700,232049659,243,243,243,243,0
|
|
20230906,185600,232049659,243,243,243,243,0
|
|
20230906,185500,232049659,243,243,243,243,0
|
|
20230906,185400,232049659,243,243,243,243,0
|
|
20230906,185300,232049659,243,243,243,243,0
|
|
20230906,185200,232049659,243,243,243,243,0
|
|
20230906,185100,232049659,243,243,243,243,0
|
|
20230906,185000,232049659,243,243,243,243,0
|
|
20230906,184900,232049659,243,243,243,243,0
|
|
20230906,184800,232049659,243,243,243,243,0
|
|
20230906,184700,232049659,243,243,243,243,0
|
|
20230906,184600,232049659,243,243,243,243,0
|
|
20230906,184500,232049659,243,243,243,243,0
|
|
20230906,184400,232049659,243,243,243,243,0
|
|
20230906,184300,232049659,243,243,243,243,9908
|
|
20230906,184200,232049659,243,243,243,243,0
|
|
20230906,184100,232049659,243,243,243,243,0
|
|
20230906,184000,232049659,243,243,243,243,0
|
|
20230906,183900,232049659,243,243,243,243,0
|
|
20230906,183800,232049659,243,243,243,243,0
|
|
20230906,183700,232049659,243,243,243,243,0
|
|
20230906,183600,232049659,243,243,243,243,0
|
|
20230906,183500,232049659,243,243,243,243,0
|
|
20230906,183400,232049659,243,243,243,243,0
|
|
20230906,183300,232049659,243,243,243,243,0
|
|
20230906,183200,232049659,243,243,243,243,0
|
|
20230906,183100,232049659,243,243,243,243,0
|
|
20230906,183000,232049659,243,243,243,243,0
|
|
20230906,182900,232049659,243,243,243,243,0
|
|
20230906,182800,232049659,243,243,243,243,0
|
|
20230906,182700,232049659,243,243,243,243,0
|
|
20230906,182600,232049659,243,243,243,243,0
|
|
20230906,182500,232049659,243,243,243,243,0
|
|
20230906,182400,232049659,243,243,243,243,0
|
|
20230906,182300,232049659,243,243,243,243,0
|
|
20230906,182200,232049659,243,243,243,243,0
|
|
20230906,182100,232049659,243,243,243,243,0
|
|
20230906,182000,232049659,243,243,243,243,0
|
|
20230906,181900,232049659,243,243,243,243,0
|
|
20230906,181800,232049659,243,243,243,243,0
|
|
20230906,181700,232049659,243,243,243,243,0
|
|
20230906,181600,232049659,243,243,243,243,0
|
|
20230906,181500,232049659,243,243,243,243,0
|
|
20230906,181400,232049659,243,243,243,243,0
|
|
20230906,181300,232049659,243,243,243,243,9908
|
|
20230906,181200,232049659,243,243,243,243,0
|
|
20230906,181100,232049659,243,243,243,243,0
|
|
20230906,181000,232049659,243,243,243,243,0
|
|
20230906,180900,232049659,243,243,243,243,0
|
|
20230906,180800,232049659,243,243,243,243,0
|
|
20230906,180700,232049659,243,243,243,243,0
|
|
20230906,180600,232049659,243,243,243,243,0
|
|
20230906,180500,232049659,243,243,243,243,0
|
|
20230906,180400,232049659,243,243,243,243,0
|
|
20230906,180300,232049659,243,243,243,243,0
|
|
20230906,180200,232049659,243,243,243,243,0
|
|
20230906,180100,232049659,243,243,243,243,0
|
|
20230906,180000,232049659,243,243,243,243,0
|
|
20230906,175900,232049659,243,243,243,243,0
|
|
20230906,175800,232049659,243,243,243,243,0
|
|
20230906,175700,232049659,243,243,243,243,0
|
|
20230906,175600,232049659,243,243,243,243,0
|
|
20230906,175500,232049659,243,243,243,243,0
|
|
20230906,175400,232049659,243,243,243,243,0
|
|
20230906,175300,232049659,243,243,243,243,0
|
|
20230906,175200,232049659,243,243,243,243,0
|
|
20230906,175100,232049659,243,243,243,243,0
|
|
20230906,175000,232049659,243,243,243,243,0
|
|
20230906,174900,232049659,243,243,243,243,0
|
|
20230906,174800,232049659,243,243,243,243,0
|
|
20230906,174700,232049659,243,243,243,243,0
|
|
20230906,174600,232049659,243,243,243,243,0
|
|
20230906,174500,232049659,243,243,243,243,0
|
|
20230906,174400,232049659,243,243,243,243,0
|
|
20230906,174300,232049659,243,243,243,243,9908
|
|
20230906,174200,232049659,243,243,243,243,0
|
|
20230906,174100,232049659,243,243,243,243,0
|
|
20230906,174000,232049659,243,243,243,243,0
|
|
20230906,173900,232049659,243,243,243,243,0
|
|
20230906,173800,232049659,243,243,243,243,0
|
|
20230906,173700,232049659,243,243,243,243,0
|
|
20230906,173600,232049659,243,243,243,243,0
|
|
20230906,173500,232049659,243,243,243,243,0
|
|
20230906,173400,232049659,243,243,243,243,0
|
|
20230906,173300,232049659,243,243,243,243,0
|
|
20230906,173200,232049659,243,243,243,243,0
|
|
20230906,173100,232049659,243,243,243,243,0
|
|
20230906,173000,232049659,243,243,243,243,0
|
|
20230906,172900,232049659,243,243,243,243,0
|
|
20230906,172800,232049659,243,243,243,243,0
|
|
20230906,172700,232049659,243,243,243,243,0
|
|
20230906,172600,232049659,243,243,243,243,0
|
|
20230906,172500,232049659,243,243,243,243,0
|
|
20230906,172400,232049659,243,243,243,243,0
|
|
20230906,172300,232049659,243,243,243,243,0
|
|
20230906,172200,232049659,243,243,243,243,0
|
|
20230906,172100,232049659,243,243,243,243,0
|
|
20230906,172000,232049659,243,243,243,243,0
|
|
20230906,171900,232049659,243,243,243,243,0
|
|
20230906,171800,232049659,243,243,243,243,0
|
|
20230906,171700,232049659,243,243,243,243,0
|
|
20230906,171600,232049659,243,243,243,243,0
|
|
20230906,171500,232049659,243,243,243,243,0
|
|
20230906,171400,232049659,243,243,243,243,0
|
|
20230906,171300,232049659,243,243,243,243,9908
|
|
20230906,171200,232049659,243,243,243,243,0
|
|
20230906,171100,232049659,243,243,243,243,0
|
|
20230906,171000,232049659,243,243,243,243,0
|
|
20230906,170900,232049659,243,243,243,243,0
|
|
20230906,170800,232049659,243,243,243,243,0
|
|
20230906,170700,232049659,243,243,243,243,0
|
|
20230906,170600,232049659,243,243,243,243,0
|
|
20230906,170500,232049659,243,243,243,243,0
|
|
20230906,170400,232049659,243,243,243,243,0
|
|
20230906,170300,232049659,243,243,243,243,0
|
|
20230906,170200,232049659,243,243,243,243,0
|
|
20230906,170100,232049659,243,243,243,243,0
|
|
20230906,170000,232049659,243,243,243,243,0
|
|
20230906,165900,232049659,243,243,243,243,0
|
|
20230906,165800,232049659,243,243,243,243,0
|
|
20230906,165700,232049659,243,243,243,243,0
|
|
20230906,165600,232049659,243,243,243,243,0
|
|
20230906,165500,232049659,243,243,243,243,0
|
|
20230906,165400,232049659,243,243,243,243,0
|
|
20230906,165300,232049659,243,243,243,243,0
|
|
20230906,165200,232049659,243,243,243,243,0
|
|
20230906,165100,232049659,243,243,243,243,0
|
|
20230906,165000,232049659,243,243,243,243,0
|
|
20230906,164900,232049659,243,243,243,243,0
|
|
20230906,164800,232049659,243,243,243,243,0
|
|
20230906,164700,232049659,243,243,243,243,0
|
|
20230906,164600,232049659,243,243,243,243,0
|
|
20230906,164500,232049659,243,243,243,243,0
|
|
20230906,164400,232049659,243,243,243,243,0
|
|
20230906,164300,232049659,243,243,243,243,9908
|
|
20230906,164200,232049659,243,243,243,243,0
|
|
20230906,164100,232049659,243,243,243,243,0
|
|
20230906,164000,232049659,243,243,243,243,0
|
|
20230906,163900,232049659,243,243,243,243,0
|
|
20230906,163800,232049659,243,243,243,243,0
|
|
20230906,163700,232049659,243,243,243,243,0
|
|
20230906,163600,232049659,243,243,243,243,0
|
|
20230906,163500,232049659,243,243,243,243,0
|
|
20230906,163400,232049659,243,243,243,243,0
|
|
20230906,163300,232049659,243,243,243,243,0
|
|
20230906,163200,232049659,243,243,243,243,0
|
|
20230906,163100,232049659,243,243,243,243,0
|
|
20230906,163000,232049659,243,243,243,243,0
|
|
20230906,162900,232049659,243,243,243,243,0
|
|
20230906,162800,232049659,243,243,243,243,0
|
|
20230906,162700,232049659,243,243,243,243,0
|
|
20230906,162600,232049659,243,243,243,243,0
|
|
20230906,162500,232049659,243,243,243,243,0
|
|
20230906,162400,232049659,243,243,243,243,0
|
|
20230906,162300,232049659,243,243,243,243,0
|
|
20230906,162200,232049659,243,243,243,243,0
|
|
20230906,162100,232049659,243,243,243,243,0
|
|
20230906,162000,232049659,243,243,243,243,0
|
|
20230906,161900,232049659,243,243,243,243,0
|
|
20230906,161800,232049659,243,243,243,243,0
|
|
20230906,161700,232049659,243,243,243,243,0
|
|
20230906,161600,232049659,243,243,243,243,0
|
|
20230906,161500,232049659,243,243,243,243,0
|
|
20230906,161400,232049659,243,243,243,243,0
|
|
20230906,161300,232049659,243,243,243,243,9908
|
|
20230906,161200,232049659,243,243,243,243,0
|
|
20230906,161100,232049659,243,243,243,243,0
|
|
20230906,161000,232049659,243,243,243,243,0
|
|
20230906,160900,232049659,243,243,243,243,0
|
|
20230906,160800,232049659,243,243,243,243,0
|
|
20230906,160700,232049659,243,243,243,243,0
|
|
20230906,160600,232049659,243,243,243,243,0
|
|
20230906,160500,232049659,243,243,243,243,0
|
|
20230906,160400,232049659,243,243,243,243,0
|
|
20230906,160300,232049659,243,243,243,243,0
|
|
20230906,160200,232049659,243,243,243,243,0
|
|
20230906,160100,232049659,243,243,243,243,0
|
|
20230906,160000,232049659,243,243,243,243,0
|
|
20230906,155900,232049659,243,243,243,243,0
|
|
20230906,155800,232049659,243,243,243,243,0
|
|
20230906,155700,232049659,243,243,243,243,0
|
|
20230906,155600,232049659,243,243,243,243,0
|
|
20230906,155500,232049659,243,243,243,243,0
|
|
20230906,155400,232049659,243,243,243,243,0
|
|
20230906,155300,232049659,243,243,243,243,0
|
|
20230906,155200,232049659,243,243,243,243,0
|
|
20230906,155100,232049659,243,243,243,243,0
|
|
20230906,155000,232049659,243,243,243,243,0
|
|
20230906,154900,232049659,243,243,243,243,0
|
|
20230906,154800,232049659,243,243,243,243,0
|
|
20230906,154700,232049659,243,243,243,243,0
|
|
20230906,154600,232049659,243,243,243,243,0
|
|
20230906,154500,232049659,243,243,243,243,0
|
|
20230906,154400,232049659,243,243,243,243,0
|
|
20230906,154300,232049659,243,243,243,243,9908
|
|
20230906,154200,232049659,243,243,243,243,0
|
|
20230906,154100,232049659,243,243,243,243,0
|
|
20230906,154000,232049659,243,243,243,243,0
|
|
20230906,153900,232049659,243,243,243,243,0
|
|
20230906,153800,232049659,243,243,243,243,0
|
|
20230906,153700,232049659,243,243,243,243,0
|
|
20230906,153600,232049659,243,243,243,243,0
|
|
20230906,153500,232049659,243,243,243,243,0
|
|
20230906,153400,232049659,243,243,243,243,0
|
|
20230906,153300,232049659,243,243,243,243,0
|
|
20230906,153200,232049659,243,243,243,243,0
|
|
20230906,153100,232049659,243,243,243,243,0
|
|
20230906,153000,232049659,243,243,243,243,9908
|
|
20230906,152900,229642015,243,243,243,243,0
|
|
20230906,152800,229642015,243,243,243,243,0
|
|
20230906,152700,229642015,243,243,243,243,0
|
|
20230906,152600,229642015,243,243,243,243,0
|
|
20230906,152500,229642015,243,243,243,243,0
|
|
20230906,152400,229642015,243,243,243,243,0
|
|
20230906,152300,229642015,243,243,243,243,0
|
|
20230906,152200,229642015,243,243,243,243,0
|
|
20230906,152100,229642015,243,243,243,243,0
|
|
20230906,152000,229642015,243,243,243,243,0
|
|
20230906,151900,229642015,243,243,243,243,5
|
|
20230906,151800,229640800,242,242,243,242,1487
|
|
20230906,151700,229280944,243,242,243,242,5219
|
|
20230906,151600,228017937,243,242,243,242,7218
|
|
20230906,151500,226271179,242,242,242,242,19262
|
|
20230906,151400,221609775,244,243,244,243,7872
|
|
20230906,151300,219696878,244,244,244,244,1
|
|
20230906,151200,219696634,244,244,244,244,9
|
|
20230906,151100,219694438,244,244,244,244,15
|
|
20230906,151000,219690778,244,244,244,244,1000
|
|
20230906,150900,219446778,244,244,244,244,1
|
|
20230906,150800,219446534,245,245,245,245,0
|
|
20230906,150700,219446534,245,245,245,245,0
|
|
20230906,150600,219446534,245,244,245,244,12244
|
|
20230906,150500,216457565,244,244,244,244,0
|
|
20230906,150400,216457565,244,244,244,244,24
|
|
20230906,150300,216451709,244,244,244,244,2
|
|
20230906,150200,216451221,243,243,244,243,10088
|
|
20230906,150100,213999836,243,243,243,243,1003
|
|
20230906,150000,213756107,242,243,243,242,24
|
|
20230906,145900,213750276,242,242,242,242,5000
|
|
20230906,145800,212540276,244,244,244,244,0
|
|
20230906,145700,212540276,244,244,244,244,0
|
|
20230906,145600,212540276,244,244,244,244,9
|
|
20230906,145500,212538080,244,243,244,243,13001
|
|
20230906,145400,209378836,244,244,244,244,0
|
|
20230906,145300,209378836,244,244,244,244,0
|
|
20230906,145200,209378836,244,244,244,244,8
|
|
20230906,145100,209376884,244,244,244,244,22
|
|
20230906,145000,209371516,244,244,244,244,41
|
|
20230906,144900,209361512,244,244,244,244,4
|
|
20230906,144800,209360536,244,244,244,244,15
|
|
20230906,144700,209356876,244,244,244,244,0
|
|
20230906,144600,209356876,244,244,244,244,230
|
|
20230906,144500,209300756,244,244,244,244,2
|
|
20230906,144400,209300268,243,244,244,243,1717
|
|
20230906,144300,208881598,244,244,244,244,100
|
|
20230906,144200,208857198,245,245,245,245,2
|
|
20230906,144100,208856708,244,245,245,244,11
|
|
20230906,144000,208854023,244,244,244,244,300
|
|
20230906,143900,208780823,244,244,244,244,401
|
|
20230906,143800,208682979,244,244,244,244,500
|
|
20230906,143700,208560979,244,244,244,244,500
|
|
20230906,143600,208438979,244,244,244,244,16632
|
|
20230906,143500,204380771,244,244,244,244,1
|
|
20230906,143400,204380527,245,245,245,245,1
|
|
20230906,143300,204380282,244,244,244,244,0
|
|
20230906,143200,204380282,244,245,245,244,27
|
|
20230906,143100,204373687,245,245,245,245,113
|
|
20230906,143000,204346002,245,245,245,245,4
|
|
20230906,142900,204345022,245,245,245,245,0
|
|
20230906,142800,204345022,245,245,245,245,0
|
|
20230906,142700,204345022,245,245,245,245,40
|
|
20230906,142600,204335222,245,245,245,245,11
|
|
20230906,142500,204332527,245,245,245,245,0
|
|
20230906,142400,204332527,245,245,245,245,0
|
|
20230906,142300,204332527,245,245,245,245,0
|
|
20230906,142200,204332527,245,245,245,245,39
|
|
20230906,142100,204322972,245,245,245,245,3
|
|
20230906,142000,204322237,245,245,245,245,18953
|
|
20230906,141900,199678752,245,245,245,245,10
|
|
20230906,141800,199676302,245,245,245,245,4
|
|
20230906,141700,199675322,245,245,245,245,0
|
|
20230906,141600,199675322,245,245,245,245,4
|
|
20230906,141500,199674342,244,244,244,244,0
|
|
20230906,141400,199674342,244,244,244,244,0
|
|
20230906,141300,199674342,244,244,244,244,72
|
|
20230906,141200,199656774,245,245,245,245,1
|
|
20230906,141100,199656529,245,245,245,245,0
|
|
20230906,141000,199656529,245,245,245,245,19
|
|
20230906,140900,199651874,245,245,245,245,8
|
|
20230906,140800,199649914,245,245,245,245,0
|
|
20230906,140700,199649914,245,245,245,245,0
|
|
20230906,140600,199649914,245,245,245,245,1
|
|
20230906,140500,199649669,244,244,244,244,16807
|
|
20230906,140400,195548761,244,244,244,244,27
|
|
20230906,140300,195542173,244,244,244,244,0
|
|
20230906,140200,195542173,244,243,244,243,4
|
|
20230906,140100,195541200,244,244,244,244,0
|
|
20230906,140000,195541200,244,244,244,244,0
|
|
20230906,135900,195541200,244,244,244,244,0
|
|
20230906,135800,195541200,244,244,244,244,101
|
|
20230906,135700,195516556,243,243,243,243,0
|
|
20230906,135600,195516556,243,243,243,243,1
|
|
20230906,135500,195516313,245,245,245,245,1
|
|
20230906,135400,195516068,245,245,245,244,4621
|
|
20230906,135300,194388455,245,245,245,245,4
|
|
20230906,135200,194387475,245,245,245,245,22
|
|
20230906,135100,194382085,245,244,245,244,50000
|
|
20230906,135000,182142031,244,243,244,243,21
|
|
20230906,134900,182136918,243,243,243,243,31
|
|
20230906,134800,182129385,243,243,243,243,100
|
|
20230906,134700,182105085,243,243,243,243,0
|
|
20230906,134600,182105085,243,243,243,243,8913
|
|
20230906,134500,179939226,244,244,244,244,60
|
|
20230906,134400,179924586,244,244,244,244,304
|
|
20230906,134300,179850410,244,244,244,244,30
|
|
20230906,134200,179843090,244,243,244,243,604
|
|
20230906,134100,179696298,243,243,243,243,0
|
|
20230906,134000,179696298,243,243,243,243,6920
|
|
20230906,133900,178014738,244,244,244,244,600
|
|
20230906,133800,177868338,244,244,244,244,180
|
|
20230906,133700,177824418,244,244,244,244,0
|
|
20230906,133600,177824418,244,244,244,244,414
|
|
20230906,133500,177723402,244,244,244,244,0
|
|
20230906,133400,177723402,244,244,244,244,500
|
|
20230906,133300,177601402,244,244,244,244,0
|
|
20230906,133200,177601402,244,244,244,244,0
|
|
20230906,133100,177601402,244,244,244,244,87
|
|
20230906,133000,177580174,244,244,244,244,0
|
|
20230906,132900,177580174,244,244,244,244,220
|
|
20230906,132800,177526494,244,243,244,243,2094
|
|
20230906,132700,177017558,244,244,244,244,0
|
|
20230906,132600,177017558,244,244,244,244,34
|
|
20230906,132500,177009262,244,244,244,244,4896
|
|
20230906,132400,175814638,244,244,244,244,1
|
|
20230906,132300,175814394,244,244,244,244,0
|
|
20230906,132200,175814394,244,244,244,244,0
|
|
20230906,132100,175814394,244,244,244,244,1078
|
|
20230906,132000,175551362,244,244,244,244,2
|
|
20230906,131900,175550874,243,243,243,243,0
|
|
20230906,131800,175550874,243,243,243,243,0
|
|
20230906,131700,175550874,243,243,243,243,1
|
|
20230906,131600,175550631,244,244,244,244,0
|
|
20230906,131500,175550631,244,244,244,244,0
|
|
20230906,131400,175550631,244,244,244,244,0
|
|
20230906,131300,175550631,244,244,244,244,119
|
|
20230906,131200,175521595,244,244,244,244,1
|
|
20230906,131100,175521351,243,244,244,243,2
|
|
20230906,131000,175520864,243,243,243,243,300
|
|
20230906,130900,175447964,244,244,244,244,0
|
|
20230906,130800,175447964,244,244,244,244,0
|
|
20230906,130700,175447964,244,244,244,244,134
|
|
20230906,130600,175415268,244,244,244,242,41
|
|
20230906,130500,175405277,243,243,244,243,12826
|
|
20230906,130400,172288543,244,244,244,244,5
|
|
20230906,130300,172287323,244,244,244,244,1
|
|
20230906,130200,172287079,244,244,244,244,1
|
|
20230906,130100,172286835,244,244,244,244,0
|
|
20230906,130000,172286835,244,243,244,243,9331
|
|
20230906,125900,170019401,243,243,243,243,0
|
|
20230906,125800,170019401,243,243,243,243,1
|
|
20230906,125700,170019158,244,244,244,244,2057
|
|
20230906,125600,169517250,244,244,244,244,1
|
|
20230906,125500,169517006,243,243,243,243,0
|
|
20230906,125400,169517006,243,243,243,243,1
|
|
20230906,125300,169516763,244,244,244,244,10
|
|
20230906,125200,169514323,244,244,244,244,4
|
|
20230906,125100,169513347,244,244,244,244,0
|
|
20230906,125000,169513347,244,244,244,244,0
|
|
20230906,124900,169513347,244,244,244,244,0
|
|
20230906,124800,169513347,244,244,244,244,0
|
|
20230906,124700,169513347,244,244,244,244,0
|
|
20230906,124600,169513347,244,244,244,244,148
|
|
20230906,124500,169477235,244,244,244,244,0
|
|
20230906,124400,169477235,244,244,244,244,5
|
|
20230906,124300,169476015,243,243,243,243,21631
|
|
20230906,124200,164219682,243,243,243,243,0
|
|
20230906,124100,164219682,243,242,243,242,1003
|
|
20230906,124000,163975956,242,242,242,242,26
|
|
20230906,123900,163969664,243,243,243,243,0
|
|
20230906,123800,163969664,243,243,243,243,0
|
|
20230906,123700,163969664,243,243,243,243,0
|
|
20230906,123600,163969664,243,243,243,243,1
|
|
20230906,123500,163969421,243,243,243,243,0
|
|
20230906,123400,163969421,243,243,243,243,50
|
|
20230906,123300,163957271,243,243,243,243,80
|
|
20230906,123200,163937831,243,242,243,242,14
|
|
20230906,123100,163934431,243,243,243,243,0
|
|
20230906,123000,163934431,243,243,243,243,0
|
|
20230906,122900,163934431,243,242,243,242,501
|
|
20230906,122800,163813188,242,241,242,241,1001
|
|
20230906,122700,163570947,242,242,242,242,4733
|
|
20230906,122600,162425561,242,242,242,242,0
|
|
20230906,122500,162425561,242,244,244,241,92606
|
|
20230906,122400,139994260,243,243,244,243,3
|
|
20230906,122300,139993530,245,245,245,245,0
|
|
20230906,122200,139993530,245,245,245,245,0
|
|
20230906,122100,139993530,245,244,245,244,8397
|
|
20230906,122000,137944461,244,244,244,244,2088
|
|
20230906,121900,137434989,244,244,244,244,15
|
|
20230906,121800,137431329,244,245,245,244,558
|
|
20230906,121700,137295077,245,245,245,245,0
|
|
20230906,121600,137295077,245,245,245,245,80
|
|
20230906,121500,137275477,245,245,245,244,2325
|
|
20230906,121400,136707852,245,245,245,245,19
|
|
20230906,121300,136703197,244,244,244,244,4601
|
|
20230906,121200,135580553,244,244,244,244,5399
|
|
20230906,121100,134263197,245,245,245,245,0
|
|
20230906,121000,134263197,245,245,245,245,0
|
|
20230906,120900,134263197,245,245,245,245,0
|
|
20230906,120800,134263197,245,245,245,244,1011
|
|
20230906,120700,134015506,244,244,244,243,31007
|
|
20230906,120600,126449799,244,244,244,244,0
|
|
20230906,120500,126449799,244,245,245,244,2781
|
|
20230906,120400,125771204,245,244,245,244,512
|
|
20230906,120300,125645867,245,245,245,245,1229
|
|
20230906,120200,125344762,246,246,246,246,0
|
|
20230906,120100,125344762,246,246,246,246,5
|
|
20230906,120000,125343532,245,246,246,245,1776
|
|
20230906,115900,124908411,245,245,245,245,31100
|
|
20230906,115800,117288911,246,246,246,246,0
|
|
20230906,115700,117288911,246,246,246,246,0
|
|
20230906,115600,117288911,246,246,246,246,0
|
|
20230906,115500,117288911,246,246,246,246,0
|
|
20230906,115400,117288911,246,246,246,246,4
|
|
20230906,115300,117287927,246,246,246,246,209
|
|
20230906,115200,117236513,246,247,247,246,24438
|
|
20230906,115100,111224763,246,246,246,246,0
|
|
20230906,115000,111224763,246,246,246,246,0
|
|
20230906,114900,111224763,246,246,246,246,0
|
|
20230906,114800,111224763,246,246,246,246,0
|
|
20230906,114700,111224763,246,246,246,246,0
|
|
20230906,114600,111224763,246,246,246,246,0
|
|
20230906,114500,111224763,246,246,246,246,0
|
|
20230906,114400,111224763,246,246,246,246,7221
|
|
20230906,114300,109448397,247,247,247,247,0
|
|
20230906,114200,109448397,247,247,247,247,0
|
|
20230906,114100,109448397,247,247,247,247,0
|
|
20230906,114000,109448397,247,247,247,247,1
|
|
20230906,113900,109448150,247,247,247,247,0
|
|
20230906,113800,109448150,247,247,247,247,0
|
|
20230906,113700,109448150,247,247,247,247,55
|
|
20230906,113600,109434565,247,247,247,247,5
|
|
20230906,113500,109433330,247,247,247,247,8
|
|
20230906,113400,109431354,247,247,247,247,0
|
|
20230906,113300,109431354,247,247,247,247,0
|
|
20230906,113200,109431354,247,247,247,247,0
|
|
20230906,113100,109431354,247,247,247,247,2
|
|
20230906,113000,109430860,247,247,247,247,2
|
|
20230906,112900,109430366,247,247,247,247,0
|
|
20230906,112800,109430366,247,247,247,247,0
|
|
20230906,112700,109430366,247,247,247,247,1000
|
|
20230906,112600,109183366,247,247,247,247,0
|
|
20230906,112500,109183366,247,246,247,246,9308
|
|
20230906,112400,106884292,247,247,247,247,0
|
|
20230906,112300,106884292,247,247,247,247,10164
|
|
20230906,112200,104373784,246,246,246,246,43
|
|
20230906,112100,104363206,247,247,247,247,0
|
|
20230906,112000,104363206,247,247,247,247,33843
|
|
20230906,111900,96003985,248,248,248,248,1
|
|
20230906,111800,96003737,248,248,248,248,0
|
|
20230906,111700,96003737,248,248,248,248,0
|
|
20230906,111600,96003737,248,248,248,248,1064
|
|
20230906,111500,95739865,248,248,248,248,4
|
|
20230906,111400,95738873,248,248,248,248,2
|
|
20230906,111300,95738377,248,248,248,248,0
|
|
20230906,111200,95738377,248,248,248,248,0
|
|
20230906,111100,95738377,248,248,248,248,0
|
|
20230906,111000,95738377,248,248,248,248,30074
|
|
20230906,110900,88280025,248,248,248,248,0
|
|
20230906,110800,88280025,248,248,248,248,19
|
|
20230906,110700,88275313,248,248,248,248,0
|
|
20230906,110600,88275313,248,248,248,248,7001
|
|
20230906,110500,86539065,248,248,248,248,45
|
|
20230906,110400,86527905,248,248,248,248,0
|
|
20230906,110300,86527905,248,248,248,248,0
|
|
20230906,110200,86527905,248,249,250,248,11228
|
|
20230906,110100,83736451,249,249,249,249,55
|
|
20230906,110000,83722756,249,249,249,249,23
|
|
20230906,105900,83717029,247,247,247,247,1898
|
|
20230906,105800,83248223,249,248,249,248,3660
|
|
20230906,105700,82340376,248,248,248,248,2081
|
|
20230906,105600,81824288,249,249,249,249,0
|
|
20230906,105500,81824288,249,248,249,248,236
|
|
20230906,105400,81765750,249,248,249,248,610
|
|
20230906,105300,81613970,248,249,249,248,25267
|
|
20230906,105200,75347739,249,249,249,249,853
|
|
20230906,105100,75135342,249,249,249,249,0
|
|
20230906,105000,75135342,249,248,249,248,401
|
|
20230906,104900,75035693,248,248,248,248,13557
|
|
20230906,104800,71673557,248,248,248,248,0
|
|
20230906,104700,71673557,248,248,248,248,443
|
|
20230906,104600,71563693,248,248,248,248,744
|
|
20230906,104500,71379181,248,248,248,248,35
|
|
20230906,104400,71370501,248,248,248,248,8191
|
|
20230906,104300,69339133,248,247,248,247,10
|
|
20230906,104200,69336654,248,248,248,247,2021
|
|
20230906,104100,68837446,247,248,248,247,2539
|
|
20230906,104000,68209774,248,248,248,248,0
|
|
20230906,103900,68209774,248,248,248,248,0
|
|
20230906,103800,68209774,248,248,248,248,0
|
|
20230906,103700,68209774,248,248,248,248,0
|
|
20230906,103600,68209774,248,248,248,248,0
|
|
20230906,103500,68209774,248,248,248,248,0
|
|
20230906,103400,68209774,248,248,248,248,3451
|
|
20230906,103300,67353926,248,248,248,248,4000
|
|
20230906,103200,66361926,248,248,248,248,0
|
|
20230906,103100,66361926,248,248,248,248,238
|
|
20230906,103000,66302902,248,248,248,248,762
|
|
20230906,102900,66113926,247,248,248,247,11
|
|
20230906,102800,66111208,248,248,248,248,0
|
|
20230906,102700,66111208,248,248,248,248,30
|
|
20230906,102600,66103768,247,247,247,247,10500
|
|
20230906,102500,63510268,247,247,247,247,107
|
|
20230906,102400,63483839,247,247,247,247,0
|
|
20230906,102300,63483839,247,247,247,247,15
|
|
20230906,102200,63480134,247,247,247,247,0
|
|
20230906,102100,63480134,247,246,247,246,31283
|
|
20230906,102000,55784333,247,247,247,247,0
|
|
20230906,101900,55784333,247,247,247,247,0
|
|
20230906,101800,55784333,247,247,247,247,0
|
|
20230906,101700,55784333,247,247,247,247,4747
|
|
20230906,101600,54611824,248,248,248,248,40
|
|
20230906,101500,54601904,247,247,247,247,0
|
|
20230906,101400,54601904,247,247,247,247,3253
|
|
20230906,101300,53798413,246,246,246,246,2
|
|
20230906,101200,53797921,246,247,247,246,5602
|
|
20230906,101100,52414229,247,247,247,247,81
|
|
20230906,101000,52394222,247,247,247,247,1
|
|
20230906,100900,52393975,246,248,248,246,3
|
|
20230906,100800,52393234,247,247,247,247,0
|
|
20230906,100700,52393234,247,247,247,247,0
|
|
20230906,100600,52393234,247,247,247,247,3000
|
|
20230906,100500,51652234,248,248,248,248,34
|
|
20230906,100400,51643802,248,248,248,248,1002
|
|
20230906,100300,51395306,248,248,248,248,0
|
|
20230906,100200,51395306,248,248,248,248,0
|
|
20230906,100100,51395306,248,247,248,247,68
|
|
20230906,100000,51378445,247,247,247,247,8298
|
|
20230906,095900,49328839,247,247,247,247,2
|
|
20230906,095800,49328345,247,247,247,247,133
|
|
20230906,095700,49295494,247,247,247,246,93
|
|
20230906,095600,49272525,247,246,247,246,1102
|
|
20230906,095500,49001333,246,247,247,245,6399
|
|
20230906,095400,47429112,246,246,246,246,1
|
|
20230906,095300,47428866,247,247,247,247,51
|
|
20230906,095200,47416269,246,247,247,246,34000
|
|
20230906,095100,39041630,248,248,248,248,0
|
|
20230906,095000,39041630,248,248,248,247,18
|
|
20230906,094900,39037167,247,247,247,247,1
|
|
20230906,094800,39036920,248,248,248,248,15
|
|
20230906,094700,39033200,248,248,248,248,185
|
|
20230906,094600,38987320,248,248,248,248,0
|
|
20230906,094500,38987320,248,248,248,248,0
|
|
20230906,094400,38987320,248,248,248,248,3
|
|
20230906,094300,38986576,247,248,248,247,123
|
|
20230906,094200,38956073,249,249,249,249,0
|
|
20230906,094100,38956073,249,249,249,249,131
|
|
20230906,094000,38923454,249,249,249,249,0
|
|
20230906,093900,38923454,249,249,249,249,0
|
|
20230906,093800,38923454,249,249,249,249,834
|
|
20230906,093700,38715788,249,249,249,249,10
|
|
20230906,093600,38713298,249,249,249,249,0
|
|
20230906,093500,38713298,249,249,249,249,32
|
|
20230906,093400,38705330,249,249,249,249,17
|
|
20230906,093300,38701097,248,248,248,248,5629
|
|
20230906,093200,37305105,248,248,248,248,1002
|
|
20230906,093100,37056609,249,249,249,249,2
|
|
20230906,093000,37056111,248,248,248,248,10432
|
|
20230906,092900,34468975,248,248,248,248,10
|
|
20230906,092800,34466495,248,248,248,248,0
|
|
20230906,092700,34466495,248,248,248,248,1564
|
|
20230906,092600,34078623,248,248,248,248,101
|
|
20230906,092500,34053575,247,246,248,246,8036
|
|
20230906,092400,32068717,247,249,249,247,54269
|
|
20230906,092300,18663972,248,248,249,248,5119
|
|
20230906,092200,17394452,248,248,248,248,1
|
|
20230906,092100,17394204,248,248,248,248,200
|
|
20230906,092000,17344604,249,249,249,249,100
|
|
20230906,091900,17319704,249,249,249,249,1
|
|
20230906,091800,17319455,248,248,248,248,1205
|
|
20230906,091700,17020615,248,247,248,247,6802
|
|
20230906,091600,15340367,247,247,247,247,135
|
|
20230906,091500,15307022,247,248,248,247,1762
|
|
20230906,091400,14871807,248,248,249,248,2423
|
|
20230906,091300,14270003,248,248,248,248,20
|
|
20230906,091200,14265043,248,249,249,248,12189
|
|
20230906,091100,11242154,249,249,249,249,96
|
|
20230906,091000,11218250,249,249,249,249,123
|
|
20230906,090900,11187623,250,250,250,250,226
|
|
20230906,090800,11131123,250,248,250,248,10390
|
|
20230906,090700,8553364,245,248,248,245,10000
|
|
20230906,090600,6094333,248,248,248,248,0
|
|
20230906,090500,6094333,248,250,250,246,17277
|
|
20230906,090400,1809759,250,250,250,250,1950
|
|
20230906,090300,1322259,250,250,250,250,5287
|
|
20230906,090200,509,254,254,254,254,0
|
|
20230906,090100,509,254,254,254,254,1
|
|
20230906,090000,255,255,255,255,255,1
|